RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
巨轮智能002031.SZ
最近收盘价4.802026-07-17
最近交易日2026-07-17
成交量（股）64,349,356
成交额（元）315,667,422
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.00 | 5.06 | 4.73 | 4.80 | 4.80 | qfq | 64,349,356 | 315,667,422 | -3.81% |
| 2026-07-16 | 5.02 | 5.12 | 4.90 | 4.99 | 4.99 | qfq | 58,668,293 | 294,213,628 | -1.77% |
| 2026-07-15 | 5.11 | 5.19 | 5.00 | 5.08 | 5.08 | qfq | 60,710,556 | 308,807,115 | -2.31% |
| 2026-07-14 | 5.15 | 5.23 | 5.05 | 5.20 | 5.20 | qfq | 50,346,929 | 260,013,053 | 0.78% |
| 2026-07-13 | 5.39 | 5.40 | 5.15 | 5.16 | 5.16 | qfq | 84,000,668 | 439,475,387 | -5.84% |
| 2026-07-10 | 5.43 | 5.63 | 5.36 | 5.48 | 5.48 | qfq | 99,686,638 | 549,162,774 | 0.92% |
| 2026-07-09 | 5.44 | 5.51 | 5.23 | 5.43 | 5.43 | qfq | 102,068,375 | 546,680,912 | -1.09% |
| 2026-07-08 | 5.75 | 5.87 | 5.45 | 5.49 | 5.49 | qfq | 175,882,143 | 976,814,659 | -9.11% |
| 2026-07-07 | 5.71 | 6.18 | 5.62 | 6.04 | 6.04 | qfq | 239,479,015 | 1,446,717,733 | 7.47% |
| 2026-07-06 | 5.95 | 6.05 | 5.60 | 5.62 | 5.62 | qfq | 190,515,256 | 1,108,335,296 | -9.65% |
| 2026-07-03 | 5.90 | 6.30 | 5.80 | 6.22 | 6.22 | qfq | 255,159,541 | 1,550,966,376 | 7.24% |
| 2026-07-02 | 5.68 | 6.19 | 5.65 | 5.80 | 5.80 | qfq | 173,977,103 | 1,027,936,553 | 1.22% |
| 2026-07-01 | 5.53 | 5.78 | 5.50 | 5.73 | 5.73 | qfq | 120,602,111 | 687,341,165 | 2.69% |
| 2026-06-30 | 5.39 | 5.70 | 5.34 | 5.58 | 5.58 | qfq | 113,439,465 | 627,782,442 | 4.49% |
| 2026-06-29 | 5.36 | 5.46 | 5.21 | 5.34 | 5.34 | qfq | 100,131,982 | 531,975,034 | -1.84% |
| 2026-06-26 | 5.78 | 5.88 | 5.44 | 5.44 | 5.44 | qfq | 109,209,437 | 612,802,809 | -5.06% |
| 2026-06-25 | 6.00 | 6.13 | 5.70 | 5.73 | 5.73 | qfq | 133,989,358 | 789,470,371 | -3.37% |
| 2026-06-24 | 6.05 | 6.05 | 5.84 | 5.93 | 5.93 | qfq | 169,022,639 | 1,001,106,173 | -2.47% |
| 2026-06-23 | 5.52 | 6.08 | 5.47 | 6.08 | 6.08 | qfq | 109,800,843 | 646,341,027 | 9.95% |
| 2026-06-22 | 5.65 | 5.66 | 5.35 | 5.53 | 5.53 | qfq | 123,800,977 | 677,611,623 | -3.32% |
| 2026-06-18 | 5.66 | 5.80 | 5.57 | 5.72 | 5.72 | qfq | 96,748,953 | 550,515,378 | 0.18% |
| 2026-06-17 | 5.80 | 5.84 | 5.68 | 5.71 | 5.71 | qfq | 91,298,400 | 524,009,363 | -2.89% |
| 2026-06-16 | 5.84 | 5.92 | 5.69 | 5.88 | 5.88 | qfq | 100,618,784 | 586,264,090 | 0.51% |
| 2026-06-15 | 5.70 | 5.85 | 5.65 | 5.85 | 5.85 | qfq | 106,382,054 | 616,703,117 | 3.91% |
| 2026-06-12 | 5.85 | 5.89 | 5.60 | 5.63 | 5.63 | qfq | 125,866,784 | 720,853,756 | -2.09% |
| 2026-06-11 | 5.99 | 6.00 | 5.65 | 5.75 | 5.75 | qfq | 129,753,679 | 749,877,679 | -5.74% |
| 2026-06-10 | 6.60 | 6.60 | 6.09 | 6.10 | 6.10 | qfq | 175,937,928 | 1,100,454,259 | -8.68% |
| 2026-06-09 | 6.76 | 7.05 | 6.60 | 6.68 | 6.68 | qfq | 192,341,740 | 1,300,413,498 | -2.48% |
| 2026-06-08 | 6.36 | 6.92 | 6.36 | 6.85 | 6.85 | qfq | 254,520,853 | 1,706,199,291 | 2.70% |
| 2026-06-05 | 6.32 | 6.86 | 6.10 | 6.67 | 6.67 | qfq | 268,150,771 | 1,736,520,872 | 3.41% |
| 2026-06-04 | 6.09 | 6.65 | 6.07 | 6.45 | 6.45 | qfq | 222,413,302 | 1,430,467,115 | 4.54% |
| 2026-06-03 | 6.16 | 6.35 | 6.03 | 6.17 | 6.17 | qfq | 123,744,106 | 769,405,887 | -1.28% |
| 2026-06-02 | 6.36 | 6.55 | 6.22 | 6.25 | 6.25 | qfq | 138,364,506 | 878,009,929 | -0.32% |
| 2026-06-01 | 6.20 | 6.35 | 6.12 | 6.27 | 6.27 | qfq | 94,864,462 | 595,539,643 | 0.48% |
| 2026-05-29 | 6.48 | 6.60 | 6.20 | 6.24 | 6.24 | qfq | 148,823,177 | 944,626,827 | -5.02% |
| 2026-05-28 | 6.57 | 6.87 | 6.35 | 6.57 | 6.57 | qfq | 188,206,134 | 1,235,592,693 | -0.30% |
| 2026-05-27 | 7.11 | 7.31 | 6.59 | 6.59 | 6.59 | qfq | 286,306,894 | 1,947,817,859 | -9.97% |
| 2026-05-26 | 7.28 | 7.66 | 7.00 | 7.32 | 7.32 | qfq | 324,249,795 | 2,387,279,807 | 1.53% |
| 2026-05-25 | 7.50 | 7.50 | 7.17 | 7.21 | 7.21 | qfq | 221,371,232 | 1,619,542,960 | -2.57% |
| 2026-05-22 | 7.24 | 7.69 | 7.01 | 7.40 | 7.40 | qfq | 290,532,588 | 2,149,545,685 | 1.93% |
| 2026-05-21 | 7.26 | 7.70 | 7.03 | 7.26 | 7.26 | qfq | 402,168,994 | 2,945,700,777 | -3.71% |
| 2026-05-20 | 8.10 | 8.11 | 7.54 | 7.54 | 7.54 | qfq | 366,655,780 | 2,818,382,942 | -10.02% |
| 2026-05-19 | 7.93 | 8.53 | 7.86 | 8.38 | 8.38 | qfq | 455,823,901 | 3,741,348,869 | 2.44% |
| 2026-05-18 | 8.32 | 8.80 | 8.05 | 8.18 | 8.18 | qfq | 660,021,611 | 5,532,282,730 | -2.62% |
| 2026-05-15 | 7.33 | 8.40 | 7.25 | 8.40 | 8.40 | qfq | 484,188,484 | 3,874,956,188 | 9.95% |
| 2026-05-14 | 7.22 | 8.02 | 7.18 | 7.64 | 7.64 | qfq | 450,335,176 | 3,475,396,759 | 4.80% |
| 2026-05-13 | 7.05 | 7.52 | 7.01 | 7.29 | 7.29 | qfq | 234,114,199 | 1,703,402,875 | 1.25% |
| 2026-05-12 | 7.20 | 7.44 | 7.12 | 7.20 | 7.20 | qfq | 247,037,768 | 1,786,666,610 | -0.83% |
| 2026-05-11 | 7.36 | 7.60 | 7.09 | 7.26 | 7.26 | qfq | 386,941,043 | 2,815,945,424 | 2.83% |
| 2026-05-08 | 6.68 | 7.06 | 6.51 | 7.06 | 7.06 | qfq | 226,951,898 | 1,554,179,127 | 9.97% |
| 2026-05-07 | 5.84 | 6.42 | 5.82 | 6.42 | 6.42 | qfq | 78,332,230 | 494,777,900 | 9.93% |
| 2026-05-06 | 5.75 | 5.88 | 5.73 | 5.84 | 5.84 | qfq | 52,168,548 | 304,244,867 | 2.28% |
| 2026-04-30 | 5.62 | 5.82 | 5.61 | 5.71 | 5.71 | qfq | 60,286,399 | 345,656,199 | 1.24% |
| 2026-04-29 | 5.45 | 5.69 | 5.41 | 5.64 | 5.64 | qfq | 50,066,702 | 281,641,890 | 0.00% |
| 2026-04-28 | 5.78 | 5.79 | 5.59 | 5.64 | 5.64 | qfq | 52,362,297 | 297,101,553 | -3.42% |
| 2026-04-27 | 5.81 | 5.85 | 5.69 | 5.84 | 5.84 | qfq | 43,541,932 | 251,599,421 | 0.69% |
| 2026-04-24 | 5.94 | 5.94 | 5.79 | 5.80 | 5.80 | qfq | 39,574,786 | 231,091,102 | -2.52% |
| 2026-04-23 | 6.08 | 6.09 | 5.91 | 5.95 | 5.95 | qfq | 41,458,961 | 247,420,233 | -1.82% |
| 2026-04-22 | 6.10 | 6.10 | 6.02 | 6.06 | 6.06 | qfq | 32,023,163 | 193,888,318 | -0.82% |
| 2026-04-21 | 6.18 | 6.19 | 6.08 | 6.11 | 6.11 | qfq | 35,792,835 | 218,559,901 | -1.45% |
| 2026-04-20 | 6.21 | 6.23 | 6.17 | 6.20 | 6.20 | qfq | 29,246,421 | 181,236,561 | 0.16% |
| 2026-04-17 | 6.21 | 6.24 | 6.12 | 6.19 | 6.19 | qfq | 36,637,476 | 226,015,831 | -0.32% |
| 2026-04-16 | 6.15 | 6.29 | 6.15 | 6.21 | 6.21 | qfq | 45,930,346 | 285,860,477 | 1.64% |
| 2026-04-15 | 6.24 | 6.24 | 6.08 | 6.11 | 6.11 | qfq | 32,510,195 | 200,080,889 | -1.61% |
| 2026-04-14 | 6.24 | 6.24 | 6.14 | 6.21 | 6.21 | qfq | 30,634,518 | 189,499,453 | 0.32% |
| 2026-04-13 | 6.10 | 6.20 | 6.08 | 6.19 | 6.19 | qfq | 25,176,804 | 155,152,234 | 0.32% |
| 2026-04-10 | 6.19 | 6.28 | 6.14 | 6.17 | 6.17 | qfq | 40,429,600 | 250,952,161 | 1.31% |
| 2026-04-09 | 6.15 | 6.16 | 6.06 | 6.09 | 6.09 | qfq | 37,874,597 | 231,045,569 | -1.93% |
| 2026-04-08 | 5.95 | 6.28 | 5.95 | 6.21 | 6.21 | qfq | 69,332,979 | 425,190,727 | 6.34% |
| 2026-04-07 | 5.83 | 5.89 | 5.75 | 5.84 | 5.84 | qfq | 28,517,830 | 166,449,539 | 0.17% |
| 2026-04-03 | 6.16 | 6.20 | 5.83 | 5.83 | 5.83 | qfq | 46,030,010 | 273,942,489 | -5.36% |
| 2026-04-02 | 6.31 | 6.31 | 6.15 | 6.16 | 6.16 | qfq | 32,574,776 | 202,392,002 | -2.84% |
| 2026-04-01 | 6.40 | 6.43 | 6.30 | 6.34 | 6.34 | qfq | 29,860,066 | 189,355,305 | 0.00% |
| 2026-03-31 | 6.30 | 6.45 | 6.23 | 6.34 | 6.34 | qfq | 47,796,200 | 303,014,862 | 0.48% |
| 2026-03-30 | 6.27 | 6.34 | 6.17 | 6.31 | 6.31 | qfq | 39,517,084 | 247,175,679 | -1.10% |
| 2026-03-27 | 6.25 | 6.41 | 6.23 | 6.38 | 6.38 | qfq | 33,148,860 | 209,975,671 | 0.00% |
| 2026-03-26 | 6.56 | 6.63 | 6.35 | 6.38 | 6.38 | qfq | 50,053,039 | 324,126,709 | -4.20% |
| 2026-03-25 | 6.40 | 6.78 | 6.36 | 6.66 | 6.66 | qfq | 63,124,881 | 416,008,853 | 3.42% |
| 2026-03-24 | 6.49 | 6.52 | 6.21 | 6.44 | 6.44 | qfq | 47,858,981 | 303,840,316 | 1.42% |
| 2026-03-23 | 6.71 | 6.83 | 6.32 | 6.35 | 6.35 | qfq | 65,615,247 | 431,130,981 | -7.03% |
| 2026-03-20 | 7.13 | 7.17 | 6.81 | 6.83 | 6.83 | qfq | 51,288,629 | 358,096,893 | -3.94% |
| 2026-03-19 | 7.24 | 7.32 | 7.10 | 7.11 | 7.11 | qfq | 36,890,601 | 265,196,474 | -2.87% |
| 2026-03-18 | 7.34 | 7.42 | 7.28 | 7.32 | 7.32 | qfq | 36,579,000 | 267,735,334 | -0.68% |
| 2026-03-17 | 7.60 | 7.60 | 7.30 | 7.37 | 7.37 | qfq | 65,939,047 | 485,757,771 | -1.07% |
| 2026-03-16 | 7.08 | 7.49 | 7.08 | 7.45 | 7.45 | qfq | 108,272,254 | 794,405,828 | 5.23% |
| 2026-03-13 | 7.11 | 7.14 | 7.06 | 7.08 | 7.08 | qfq | 30,399,625 | 215,828,997 | -0.42% |
| 2026-03-12 | 7.16 | 7.20 | 7.10 | 7.11 | 7.11 | qfq | 33,006,202 | 235,330,697 | -1.39% |
| 2026-03-11 | 7.26 | 7.32 | 7.20 | 7.21 | 7.21 | qfq | 33,517,410 | 242,767,462 | -1.10% |
| 2026-03-10 | 7.23 | 7.30 | 7.21 | 7.29 | 7.29 | qfq | 40,957,394 | 297,590,427 | 1.25% |
| 2026-03-09 | 7.20 | 7.23 | 7.09 | 7.20 | 7.20 | qfq | 39,655,833 | 283,782,473 | -1.23% |
| 2026-03-06 | 7.19 | 7.32 | 7.15 | 7.29 | 7.29 | qfq | 32,795,929 | 238,360,082 | 0.69% |
| 2026-03-05 | 7.32 | 7.38 | 7.23 | 7.24 | 7.24 | qfq | 46,649,021 | 339,851,493 | -0.28% |
| 2026-03-04 | 7.00 | 7.34 | 6.91 | 7.26 | 7.26 | qfq | 71,939,226 | 515,254,043 | 2.69% |
| 2026-03-03 | 7.31 | 7.36 | 7.06 | 7.07 | 7.07 | qfq | 61,600,718 | 442,055,466 | -3.42% |
| 2026-03-02 | 7.35 | 7.44 | 7.30 | 7.32 | 7.32 | qfq | 61,652,238 | 452,755,612 | -3.68% |
| 2026-02-27 | 7.65 | 7.65 | 7.56 | 7.60 | 7.60 | qfq | 47,061,957 | 357,246,236 | -0.65% |
| 2026-02-26 | 7.75 | 7.78 | 7.64 | 7.65 | 7.65 | qfq | 56,969,399 | 437,709,919 | -1.92% |
| 2026-02-25 | 7.76 | 7.83 | 7.72 | 7.80 | 7.80 | qfq | 44,731,834 | 348,500,592 | 0.26% |
| 2026-02-24 | 7.88 | 7.92 | 7.76 | 7.78 | 7.78 | qfq | 46,525,681 | 362,830,171 | 0.78% |
| 2026-02-13 | 7.70 | 7.77 | 7.69 | 7.72 | 7.72 | qfq | 37,744,490 | 292,039,453 | 0.26% |
| 2026-02-12 | 7.77 | 7.78 | 7.69 | 7.70 | 7.70 | qfq | 38,499,477 | 297,612,137 | -0.77% |
| 2026-02-11 | 7.85 | 7.86 | 7.74 | 7.76 | 7.76 | qfq | 48,950,755 | 380,991,830 | -1.65% |
| 2026-02-10 | 7.71 | 7.97 | 7.67 | 7.89 | 7.89 | qfq | 86,103,663 | 674,343,916 | 2.33% |
| 2026-02-09 | 7.66 | 7.75 | 7.66 | 7.71 | 7.71 | qfq | 41,204,315 | 316,999,777 | 1.31% |
| 2026-02-06 | 7.54 | 7.68 | 7.48 | 7.61 | 7.61 | qfq | 36,944,982 | 280,697,058 | 0.26% |
| 2026-02-05 | 7.66 | 7.71 | 7.58 | 7.59 | 7.59 | qfq | 33,900,639 | 258,554,356 | -1.68% |
| 2026-02-04 | 7.75 | 7.75 | 7.66 | 7.72 | 7.72 | qfq | 36,591,365 | 281,573,642 | -0.39% |
| 2026-02-03 | 7.64 | 7.78 | 7.60 | 7.75 | 7.75 | qfq | 56,208,674 | 433,787,737 | 1.97% |
| 2026-02-02 | 7.60 | 7.78 | 7.55 | 7.60 | 7.60 | qfq | 59,166,757 | 451,813,505 | -1.68% |
| 2026-01-30 | 7.59 | 7.81 | 7.52 | 7.73 | 7.73 | qfq | 73,310,966 | 563,565,904 | 1.71% |
| 2026-01-29 | 7.65 | 7.72 | 7.47 | 7.60 | 7.60 | qfq | 58,800,480 | 448,622,869 | -1.04% |
| 2026-01-28 | 7.72 | 7.78 | 7.65 | 7.68 | 7.68 | qfq | 57,728,331 | 444,181,359 | -1.41% |
| 2026-01-27 | 7.90 | 7.90 | 7.60 | 7.79 | 7.79 | qfq | 78,938,419 | 610,545,553 | -1.64% |
| 2026-01-26 | 8.24 | 8.28 | 7.90 | 7.92 | 7.92 | qfq | 107,668,000 | 864,305,914 | -3.53% |
| 2026-01-23 | 8.16 | 8.26 | 8.13 | 8.21 | 8.21 | qfq | 102,266,829 | 837,397,174 | 0.61% |
| 2026-01-22 | 8.10 | 8.25 | 8.08 | 8.16 | 8.16 | qfq | 77,877,282 | 634,967,859 | 0.87% |
| 2026-01-21 | 8.02 | 8.19 | 7.91 | 8.09 | 8.09 | qfq | 81,949,349 | 661,072,511 | -0.12% |
| 2026-01-20 | 8.20 | 8.42 | 8.08 | 8.10 | 8.10 | qfq | 101,536,874 | 829,910,253 | -1.94% |
| 2026-01-19 | 8.30 | 8.50 | 8.20 | 8.26 | 8.26 | qfq | 122,255,577 | 1,016,472,203 | -0.72% |
| 2026-01-16 | 8.16 | 8.42 | 8.12 | 8.32 | 8.32 | qfq | 157,745,648 | 1,308,284,162 | 2.97% |
| 2026-01-15 | 8.18 | 8.33 | 8.00 | 8.08 | 8.08 | qfq | 125,909,174 | 1,020,888,131 | -2.06% |
| 2026-01-14 | 8.33 | 8.58 | 8.13 | 8.25 | 8.25 | qfq | 207,146,228 | 1,732,078,577 | -1.55% |
| 2026-01-13 | 8.64 | 8.82 | 8.33 | 8.38 | 8.38 | qfq | 243,338,884 | 2,078,132,601 | -2.22% |
| 2026-01-12 | 8.24 | 8.78 | 8.24 | 8.57 | 8.57 | qfq | 295,606,831 | 2,518,831,860 | 4.26% |
| 2026-01-09 | 8.07 | 8.37 | 8.05 | 8.22 | 8.22 | qfq | 238,939,138 | 1,959,976,669 | -0.60% |
| 2026-01-08 | 7.72 | 8.54 | 7.70 | 8.27 | 8.27 | qfq | 342,746,266 | 2,813,319,180 | 6.57% |
| 2026-01-07 | 7.89 | 7.99 | 7.71 | 7.76 | 7.76 | qfq | 127,851,286 | 1,000,995,008 | -2.51% |
| 2026-01-06 | 7.88 | 8.10 | 7.80 | 7.96 | 7.96 | qfq | 145,965,413 | 1,159,512,004 | 0.89% |
| 2026-01-05 | 7.78 | 7.92 | 7.72 | 7.89 | 7.89 | qfq | 99,615,094 | 780,638,855 | 0.38% |
| 2025-12-31 | 8.00 | 8.00 | 7.82 | 7.86 | 7.86 | qfq | 144,895,713 | 1,142,621,757 | -2.72% |
| 2025-12-30 | 7.64 | 8.16 | 7.61 | 8.08 | 8.08 | qfq | 226,792,259 | 1,806,779,235 | 4.39% |
| 2025-12-29 | 7.74 | 7.91 | 7.68 | 7.74 | 7.74 | qfq | 131,072,200 | 1,020,658,586 | -0.39% |
| 2025-12-26 | 7.72 | 7.81 | 7.61 | 7.77 | 7.77 | qfq | 202,372,674 | 1,562,641,849 | -1.77% |
| 2025-12-25 | 7.40 | 8.11 | 7.39 | 7.91 | 7.91 | qfq | 306,605,672 | 2,437,177,689 | 7.33% |
| 2025-12-24 | 7.30 | 7.40 | 7.27 | 7.37 | 7.37 | qfq | 47,264,118 | 348,050,263 | 0.14% |
| 2025-12-23 | 7.52 | 7.53 | 7.34 | 7.36 | 7.36 | qfq | 89,073,501 | 659,532,342 | -3.41% |
| 2025-12-22 | 7.42 | 7.83 | 7.39 | 7.62 | 7.62 | qfq | 132,721,569 | 1,006,359,318 | 3.96% |
| 2025-12-19 | 7.26 | 7.40 | 7.26 | 7.33 | 7.33 | qfq | 63,893,485 | 468,484,270 | 1.66% |
| 2025-12-18 | 7.21 | 7.32 | 7.16 | 7.21 | 7.21 | qfq | 51,274,306 | 372,211,863 | -1.10% |
| 2025-12-17 | 7.38 | 7.47 | 7.15 | 7.29 | 7.29 | qfq | 103,783,764 | 753,989,646 | -2.67% |
| 2025-12-16 | 7.38 | 7.66 | 7.30 | 7.49 | 7.49 | qfq | 125,556,344 | 938,237,536 | 1.63% |
| 2025-12-15 | 7.59 | 7.60 | 7.37 | 7.37 | 7.37 | qfq | 109,685,835 | 817,016,925 | -4.04% |
| 2025-12-12 | 7.73 | 7.85 | 7.56 | 7.68 | 7.68 | qfq | 127,065,799 | 978,066,693 | -2.29% |
| 2025-12-11 | 8.29 | 8.29 | 7.84 | 7.86 | 7.86 | qfq | 186,826,239 | 1,487,793,869 | -4.96% |
| 2025-12-10 | 7.98 | 8.39 | 7.90 | 8.27 | 8.27 | qfq | 237,465,337 | 1,951,037,389 | 2.35% |
| 2025-12-09 | 7.96 | 8.30 | 7.84 | 8.08 | 8.08 | qfq | 214,330,955 | 1,738,395,170 | 0.62% |
| 2025-12-08 | 7.90 | 8.14 | 7.80 | 8.03 | 8.03 | qfq | 257,437,512 | 2,057,271,004 | -0.12% |
| 2025-12-05 | 7.80 | 8.15 | 7.75 | 8.04 | 8.04 | qfq | 397,011,575 | 3,172,846,194 | 3.08% |
| 2025-12-04 | 7.22 | 7.80 | 7.22 | 7.80 | 7.80 | qfq | 242,609,940 | 1,862,509,150 | 10.01% |
| 2025-12-03 | 7.21 | 7.21 | 7.08 | 7.09 | 7.09 | qfq | 33,113,985 | 235,890,938 | -1.80% |
| 2025-12-02 | 7.33 | 7.33 | 7.21 | 7.22 | 7.22 | qfq | 29,420,918 | 212,936,702 | -1.63% |
| 2025-12-01 | 7.22 | 7.38 | 7.19 | 7.34 | 7.34 | qfq | 48,904,546 | 357,357,145 | 1.38% |
| 2025-11-28 | 7.16 | 7.24 | 7.11 | 7.24 | 7.24 | qfq | 34,952,993 | 250,984,813 | 0.98% |
| 2025-11-27 | 7.19 | 7.26 | 7.16 | 7.17 | 7.17 | qfq | 26,908,178 | 193,835,508 | -0.69% |
| 2025-11-26 | 7.24 | 7.34 | 7.18 | 7.22 | 7.22 | qfq | 35,922,750 | 260,753,922 | -0.28% |
| 2025-11-25 | 7.18 | 7.28 | 7.13 | 7.24 | 7.24 | qfq | 38,608,975 | 279,449,137 | 0.70% |
| 2025-11-24 | 7.09 | 7.35 | 7.01 | 7.19 | 7.19 | qfq | 51,826,908 | 369,981,784 | 1.70% |
| 2025-11-21 | 7.19 | 7.27 | 7.01 | 7.07 | 7.07 | qfq | 50,007,051 | 356,055,722 | -2.35% |
| 2025-11-20 | 7.41 | 7.41 | 7.24 | 7.24 | 7.24 | qfq | 43,134,192 | 315,197,547 | -3.08% |
| 2025-11-19 | 7.37 | 7.58 | 7.16 | 7.47 | 7.47 | qfq | 83,708,686 | 618,520,534 | 1.36% |
| 2025-11-18 | 7.48 | 7.48 | 7.35 | 7.37 | 7.37 | qfq | 51,844,920 | 382,474,108 | -1.60% |
| 2025-11-17 | 7.55 | 7.57 | 7.45 | 7.49 | 7.49 | qfq | 42,091,065 | 314,799,461 | -0.66% |
| 2025-11-14 | 7.62 | 7.63 | 7.54 | 7.54 | 7.54 | qfq | 52,681,107 | 398,466,454 | -1.44% |
| 2025-11-13 | 7.67 | 7.70 | 7.60 | 7.65 | 7.65 | qfq | 44,185,134 | 336,994,291 | -0.26% |
| 2025-11-12 | 7.80 | 7.80 | 7.65 | 7.67 | 7.67 | qfq | 53,793,186 | 413,809,938 | -1.67% |
| 2025-11-11 | 7.73 | 7.85 | 7.72 | 7.80 | 7.80 | qfq | 67,946,063 | 530,321,163 | 1.17% |
| 2025-11-10 | 7.74 | 7.75 | 7.68 | 7.71 | 7.71 | qfq | 44,348,507 | 341,499,730 | -0.52% |
| 2025-11-07 | 7.76 | 7.88 | 7.72 | 7.75 | 7.75 | qfq | 45,555,123 | 354,730,843 | 0.00% |
| 2025-11-06 | 7.75 | 7.80 | 7.66 | 7.75 | 7.75 | qfq | 52,681,700 | 407,356,498 | 0.00% |
| 2025-11-05 | 7.67 | 7.77 | 7.65 | 7.75 | 7.75 | qfq | 37,117,963 | 287,162,926 | 0.13% |
| 2025-11-04 | 7.78 | 7.85 | 7.71 | 7.74 | 7.74 | qfq | 39,744,656 | 308,725,832 | -1.02% |
| 2025-11-03 | 7.77 | 7.85 | 7.75 | 7.82 | 7.82 | qfq | 40,354,480 | 314,734,501 | 0.51% |
| 2025-10-31 | 7.62 | 7.85 | 7.60 | 7.78 | 7.78 | qfq | 54,152,603 | 419,834,766 | 0.00% |
| 2025-10-30 | 7.90 | 7.93 | 7.78 | 7.78 | 7.78 | qfq | 57,137,755 | 448,470,903 | -2.02% |
| 2025-10-29 | 7.90 | 7.95 | 7.86 | 7.94 | 7.94 | qfq | 46,589,238 | 368,466,448 | 0.00% |
| 2025-10-28 | 8.00 | 8.00 | 7.89 | 7.94 | 7.94 | qfq | 60,178,611 | 477,335,355 | -0.87% |
| 2025-10-27 | 7.82 | 8.19 | 7.81 | 8.01 | 8.01 | qfq | 102,036,894 | 817,576,447 | 2.69% |
| 2025-10-24 | 7.79 | 7.84 | 7.79 | 7.80 | 7.80 | qfq | 42,811,151 | 334,327,521 | 0.26% |
| 2025-10-23 | 7.81 | 7.83 | 7.71 | 7.78 | 7.78 | qfq | 41,514,003 | 321,620,694 | -1.14% |
| 2025-10-22 | 7.74 | 7.98 | 7.72 | 7.87 | 7.87 | qfq | 65,922,009 | 520,227,458 | 1.16% |
| 2025-10-21 | 7.76 | 7.79 | 7.68 | 7.78 | 7.78 | qfq | 45,541,917 | 352,780,203 | 0.78% |
| 2025-10-20 | 7.78 | 7.83 | 7.70 | 7.72 | 7.72 | qfq | 40,444,275 | 313,553,559 | 0.52% |
| 2025-10-17 | 7.87 | 7.91 | 7.66 | 7.68 | 7.68 | qfq | 57,888,472 | 449,667,244 | -2.54% |
| 2025-10-16 | 7.95 | 8.00 | 7.86 | 7.88 | 7.88 | qfq | 61,019,982 | 482,790,225 | -2.35% |
| 2025-10-15 | 7.85 | 8.21 | 7.79 | 8.07 | 8.07 | qfq | 105,809,115 | 845,980,005 | 2.80% |
| 2025-10-14 | 8.01 | 8.07 | 7.84 | 7.85 | 7.85 | qfq | 73,941,331 | 586,829,648 | -1.51% |
| 2025-10-13 | 7.76 | 7.98 | 7.66 | 7.97 | 7.97 | qfq | 83,121,031 | 655,785,416 | -2.45% |
| 2025-10-10 | 8.36 | 8.38 | 8.16 | 8.17 | 8.17 | qfq | 87,411,862 | 720,755,394 | -2.74% |
| 2025-10-09 | 8.24 | 8.47 | 8.11 | 8.40 | 8.40 | qfq | 119,996,252 | 997,518,988 | 2.07% |
| 2025-09-30 | 8.33 | 8.38 | 8.18 | 8.23 | 8.23 | qfq | 83,591,363 | 689,855,819 | 0.49% |
| 2025-09-29 | 8.19 | 8.24 | 8.06 | 8.19 | 8.19 | qfq | 83,890,256 | 684,665,646 | -0.12% |
| 2025-09-26 | 8.43 | 8.43 | 8.20 | 8.20 | 8.20 | qfq | 108,753,933 | 904,218,709 | -3.42% |
| 2025-09-25 | 8.48 | 8.61 | 8.42 | 8.49 | 8.49 | qfq | 126,609,930 | 1,077,229,033 | 0.24% |
| 2025-09-24 | 8.33 | 8.53 | 8.17 | 8.47 | 8.47 | qfq | 128,262,116 | 1,078,292,885 | 0.71% |
| 2025-09-23 | 8.88 | 8.91 | 8.31 | 8.41 | 8.41 | qfq | 213,596,496 | 1,809,368,351 | -4.76% |
| 2025-09-22 | 8.95 | 9.04 | 8.74 | 8.83 | 8.83 | qfq | 185,057,435 | 1,639,775,935 | -0.79% |
| 2025-09-19 | 9.24 | 9.41 | 8.90 | 8.90 | 8.90 | qfq | 397,186,658 | 3,616,451,268 | -6.41% |
| 2025-09-18 | 9.01 | 9.96 | 9.01 | 9.51 | 9.51 | qfq | 603,289,444 | 5,821,693,262 | 5.08% |
| 2025-09-17 | 9.05 | 9.20 | 8.96 | 9.05 | 9.05 | qfq | 231,546,725 | 2,102,716,076 | -0.44% |
| 2025-09-16 | 8.70 | 9.18 | 8.66 | 9.09 | 9.09 | qfq | 314,337,785 | 2,838,953,326 | 4.24% |
| 2025-09-15 | 8.76 | 9.01 | 8.65 | 8.72 | 8.72 | qfq | 165,381,694 | 1,456,700,904 | -0.46% |
| 2025-09-12 | 8.81 | 9.00 | 8.69 | 8.76 | 8.76 | qfq | 207,437,885 | 1,836,534,422 | -0.57% |
| 2025-09-11 | 8.75 | 8.84 | 8.51 | 8.81 | 8.81 | qfq | 168,292,632 | 1,464,311,751 | 0.23% |
| 2025-09-10 | 8.82 | 8.94 | 8.67 | 8.79 | 8.79 | qfq | 164,484,837 | 1,445,887,310 | -0.90% |
| 2025-09-09 | 9.09 | 9.13 | 8.86 | 8.87 | 8.87 | qfq | 233,266,997 | 2,089,381,108 | -3.38% |
| 2025-09-08 | 8.86 | 9.33 | 8.81 | 9.18 | 9.18 | qfq | 352,674,271 | 3,225,054,548 | 2.57% |
| 2025-09-05 | 8.58 | 9.05 | 8.51 | 8.95 | 8.95 | qfq | 317,742,260 | 2,825,474,512 | 2.29% |
| 2025-09-04 | 8.80 | 9.20 | 8.50 | 8.75 | 8.75 | qfq | 398,515,238 | 3,544,598,827 | -2.23% |
| 2025-09-03 | 9.18 | 9.48 | 8.93 | 8.95 | 8.95 | qfq | 629,931,297 | 5,814,269,173 | 0.56% |
| 2025-09-02 | 8.13 | 8.90 | 7.95 | 8.90 | 8.90 | qfq | 338,947,805 | 2,890,523,737 | 10.01% |
| 2025-09-01 | 8.07 | 8.18 | 8.06 | 8.09 | 8.09 | qfq | 67,584,520 | 547,220,529 | 0.25% |
| 2025-08-29 | 8.18 | 8.22 | 8.06 | 8.07 | 8.07 | qfq | 87,500,842 | 709,905,287 | -1.47% |
| 2025-08-28 | 8.17 | 8.26 | 7.88 | 8.19 | 8.19 | qfq | 189,076,644 | 1,526,969,871 | -0.36% |
| 2025-08-27 | 8.49 | 8.76 | 8.21 | 8.22 | 8.22 | qfq | 201,090,836 | 1,711,355,852 | -3.18% |
| 2025-08-26 | 8.49 | 8.59 | 8.37 | 8.49 | 8.49 | qfq | 150,921,109 | 1,277,851,921 | -0.47% |
| 2025-08-25 | 8.28 | 8.62 | 8.26 | 8.53 | 8.53 | qfq | 237,697,491 | 2,020,913,476 | 2.40% |
| 2025-08-22 | 8.31 | 8.37 | 8.26 | 8.33 | 8.33 | qfq | 106,120,184 | 880,864,272 | -0.12% |
| 2025-08-21 | 8.48 | 8.62 | 8.30 | 8.34 | 8.34 | qfq | 165,819,315 | 1,393,439,807 | -2.80% |
| 2025-08-20 | 8.30 | 8.69 | 8.26 | 8.58 | 8.58 | qfq | 253,681,417 | 2,172,704,564 | 2.26% |
| 2025-08-19 | 8.22 | 8.59 | 8.13 | 8.39 | 8.39 | qfq | 250,890,716 | 2,099,748,715 | 1.94% |
| 2025-08-18 | 8.14 | 8.30 | 8.12 | 8.23 | 8.23 | qfq | 120,001,973 | 988,072,420 | 1.23% |
| 2025-08-15 | 8.07 | 8.15 | 8.05 | 8.13 | 8.13 | qfq | 71,562,127 | 580,296,826 | 0.37% |
| 2025-08-14 | 8.25 | 8.26 | 8.05 | 8.10 | 8.10 | qfq | 107,244,801 | 873,976,959 | -2.17% |
| 2025-08-13 | 8.20 | 8.35 | 8.13 | 8.28 | 8.28 | qfq | 120,110,406 | 988,516,151 | 0.85% |
| 2025-08-12 | 8.23 | 8.24 | 8.15 | 8.21 | 8.21 | qfq | 74,616,365 | 611,164,285 | 0.24% |
| 2025-08-11 | 8.20 | 8.23 | 8.11 | 8.19 | 8.19 | qfq | 76,783,813 | 627,992,137 | 0.00% |
| 2025-08-08 | 8.25 | 8.30 | 8.13 | 8.19 | 8.19 | qfq | 98,245,431 | 804,439,857 | -1.33% |
| 2025-08-07 | 8.49 | 8.49 | 8.23 | 8.30 | 8.30 | qfq | 180,580,491 | 1,497,791,135 | -2.47% |
| 2025-08-06 | 8.09 | 8.70 | 8.03 | 8.51 | 8.51 | qfq | 309,585,402 | 2,599,627,526 | 5.32% |
| 2025-08-05 | 8.14 | 8.15 | 8.04 | 8.08 | 8.08 | qfq | 64,527,279 | 521,713,424 | -0.62% |
| 2025-08-04 | 7.86 | 8.13 | 7.83 | 8.13 | 8.13 | qfq | 81,197,473 | 652,134,182 | 2.78% |
| 2025-08-01 | 7.96 | 7.97 | 7.86 | 7.91 | 7.91 | qfq | 36,914,780 | 291,872,460 | 0.25% |
| 2025-07-31 | 7.90 | 7.99 | 7.87 | 7.89 | 7.89 | qfq | 51,408,985 | 407,449,778 | -0.63% |
| 2025-07-30 | 8.06 | 8.06 | 7.93 | 7.94 | 7.94 | qfq | 59,993,164 | 478,998,640 | -1.49% |
| 2025-07-29 | 8.12 | 8.13 | 8.01 | 8.06 | 8.06 | qfq | 63,014,210 | 506,878,424 | -1.10% |
| 2025-07-28 | 8.18 | 8.22 | 8.13 | 8.15 | 8.15 | qfq | 53,628,939 | 437,892,966 | -0.12% |
| 2025-07-25 | 8.24 | 8.24 | 8.12 | 8.16 | 8.16 | qfq | 67,955,200 | 553,889,946 | -0.97% |
| 2025-07-24 | 8.18 | 8.26 | 8.16 | 8.24 | 8.24 | qfq | 82,703,875 | 678,233,525 | 0.37% |
| 2025-07-23 | 8.40 | 8.40 | 8.20 | 8.21 | 8.21 | qfq | 132,378,309 | 1,090,886,125 | -3.18% |
| 2025-07-22 | 8.38 | 8.57 | 8.27 | 8.48 | 8.48 | qfq | 196,297,861 | 1,659,973,801 | 1.19% |
| 2025-07-21 | 8.36 | 8.48 | 8.23 | 8.38 | 8.38 | qfq | 165,885,427 | 1,385,990,459 | 0.24% |
| 2025-07-18 | 8.12 | 8.74 | 8.12 | 8.36 | 8.36 | qfq | 252,508,770 | 2,139,997,419 | 2.96% |
| 2025-07-17 | 8.02 | 8.20 | 7.97 | 8.12 | 8.12 | qfq | 92,056,263 | 745,284,412 | 0.50% |
| 2025-07-16 | 8.00 | 8.22 | 7.96 | 8.08 | 8.08 | qfq | 82,247,283 | 665,146,288 | 0.62% |
| 2025-07-15 | 8.20 | 8.20 | 7.96 | 8.03 | 8.03 | qfq | 145,874,917 | 1,172,937,279 | -3.60% |
| 2025-07-14 | 8.10 | 8.39 | 8.03 | 8.33 | 8.33 | qfq | 201,785,167 | 1,665,011,828 | 3.35% |
| 2025-07-11 | 7.91 | 8.17 | 7.83 | 8.06 | 8.06 | qfq | 114,070,003 | 914,073,629 | 2.15% |
| 2025-07-10 | 7.90 | 7.95 | 7.86 | 7.89 | 7.89 | qfq | 57,033,700 | 450,304,275 | -1.13% |
| 2025-07-09 | 8.01 | 8.19 | 7.96 | 7.98 | 7.98 | qfq | 112,646,500 | 910,082,424 | 1.01% |
| 2025-07-08 | 7.85 | 7.92 | 7.81 | 7.90 | 7.90 | qfq | 46,268,817 | 364,767,117 | 0.38% |
| 2025-07-07 | 7.81 | 7.91 | 7.76 | 7.87 | 7.87 | qfq | 43,973,230 | 344,485,951 | 0.25% |
| 2025-07-04 | 7.91 | 7.93 | 7.83 | 7.85 | 7.85 | qfq | 45,246,004 | 356,492,410 | -0.76% |
| 2025-07-03 | 7.86 | 8.01 | 7.86 | 7.91 | 7.91 | qfq | 37,485,901 | 297,120,174 | 0.13% |
| 2025-07-02 | 8.04 | 8.04 | 7.88 | 7.90 | 7.90 | qfq | 63,775,212 | 506,751,371 | -1.99% |
| 2025-07-01 | 8.14 | 8.14 | 8.02 | 8.06 | 8.06 | qfq | 56,245,225 | 453,265,718 | -0.74% |
| 2025-06-30 | 8.09 | 8.15 | 8.07 | 8.12 | 8.12 | qfq | 69,366,700 | 562,273,039 | 0.50% |
| 2025-06-27 | 8.10 | 8.15 | 8.02 | 8.08 | 8.08 | qfq | 78,056,600 | 631,424,546 | -0.74% |
| 2025-06-26 | 8.12 | 8.35 | 8.06 | 8.14 | 8.14 | qfq | 135,703,820 | 1,114,392,799 | 0.25% |
| 2025-06-25 | 8.08 | 8.17 | 8.00 | 8.12 | 8.12 | qfq | 118,519,654 | 958,358,125 | 0.12% |
| 2025-06-24 | 7.70 | 8.27 | 7.69 | 8.11 | 8.11 | qfq | 166,396,527 | 1,337,655,244 | 5.74% |
| 2025-06-23 | 7.50 | 7.70 | 7.45 | 7.67 | 7.67 | qfq | 57,757,083 | 439,505,198 | 0.66% |
| 2025-06-20 | 7.83 | 7.89 | 7.61 | 7.62 | 7.62 | qfq | 71,409,814 | 550,354,602 | -3.54% |
| 2025-06-19 | 8.04 | 8.12 | 7.89 | 7.90 | 7.90 | qfq | 69,945,804 | 560,394,336 | -2.59% |
| 2025-06-18 | 7.99 | 8.20 | 7.84 | 8.11 | 8.11 | qfq | 98,930,803 | 790,636,012 | 1.25% |
| 2025-06-17 | 8.06 | 8.10 | 7.98 | 8.01 | 8.01 | qfq | 51,705,304 | 415,058,601 | -0.74% |
| 2025-06-16 | 7.99 | 8.13 | 7.90 | 8.07 | 8.07 | qfq | 48,437,542 | 390,277,184 | 0.12% |
| 2025-06-13 | 8.22 | 8.24 | 8.06 | 8.06 | 8.06 | qfq | 73,516,554 | 596,905,540 | -2.66% |
| 2025-06-12 | 8.40 | 8.40 | 8.27 | 8.28 | 8.28 | qfq | 58,814,700 | 489,225,814 | -1.43% |
| 2025-06-11 | 8.39 | 8.48 | 8.34 | 8.40 | 8.40 | qfq | 70,623,889 | 594,202,686 | -0.59% |
| 2025-06-10 | 8.44 | 8.55 | 8.17 | 8.45 | 8.45 | qfq | 111,215,799 | 928,584,034 | 0.12% |
| 2025-06-09 | 8.45 | 8.52 | 8.38 | 8.44 | 8.44 | qfq | 67,268,877 | 568,958,743 | 0.36% |
| 2025-06-06 | 8.50 | 8.54 | 8.39 | 8.41 | 8.41 | qfq | 95,783,625 | 808,933,654 | -2.55% |
| 2025-06-05 | 8.30 | 8.75 | 8.18 | 8.63 | 8.63 | qfq | 172,974,848 | 1,470,457,619 | 4.35% |
| 2025-06-04 | 8.23 | 8.33 | 8.22 | 8.27 | 8.27 | qfq | 60,142,190 | 497,788,600 | -0.12% |
| 2025-06-03 | 8.14 | 8.38 | 8.04 | 8.28 | 8.28 | qfq | 78,315,810 | 645,869,879 | 0.85% |
| 2025-05-30 | 8.41 | 8.42 | 8.17 | 8.21 | 8.21 | qfq | 85,180,800 | 701,982,747 | -2.96% |
| 2025-05-29 | 8.35 | 8.55 | 8.35 | 8.46 | 8.46 | qfq | 85,875,133 | 727,204,701 | 1.32% |
| 2025-05-28 | 8.45 | 8.52 | 8.33 | 8.35 | 8.35 | qfq | 62,648,410 | 525,560,409 | -1.07% |
| 2025-05-27 | 8.60 | 8.60 | 8.41 | 8.44 | 8.44 | qfq | 61,830,655 | 523,156,826 | -1.63% |
| 2025-05-26 | 8.39 | 8.59 | 8.33 | 8.58 | 8.58 | qfq | 83,309,095 | 705,561,660 | 1.66% |
| 2025-05-23 | 8.61 | 8.69 | 8.43 | 8.44 | 8.44 | qfq | 93,679,070 | 802,194,331 | -2.20% |
| 2025-05-22 | 8.75 | 8.87 | 8.63 | 8.63 | 8.63 | qfq | 80,739,897 | 705,915,374 | -1.71% |
| 2025-05-21 | 8.90 | 8.94 | 8.77 | 8.78 | 8.78 | qfq | 84,648,596 | 746,509,744 | -1.90% |
| 2025-05-20 | 8.97 | 9.06 | 8.85 | 8.95 | 8.95 | qfq | 89,908,240 | 806,841,912 | -0.56% |
| 2025-05-19 | 8.90 | 9.05 | 8.69 | 9.00 | 9.00 | qfq | 116,557,960 | 1,032,918,103 | 0.22% |
| 2025-05-16 | 8.81 | 9.09 | 8.79 | 8.98 | 8.98 | qfq | 107,065,740 | 964,915,009 | 0.90% |
| 2025-05-15 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | qfq | 128,767,969 | 1,156,435,968 | -3.47% |
| 2025-05-14 | 9.27 | 9.35 | 9.16 | 9.22 | 9.22 | qfq | 123,131,860 | 1,137,091,468 | -0.54% |
| 2025-05-13 | 9.64 | 9.64 | 9.23 | 9.27 | 9.27 | qfq | 192,853,343 | 1,805,639,403 | -2.42% |
| 2025-05-12 | 9.32 | 9.58 | 9.24 | 9.50 | 9.50 | qfq | 272,748,094 | 2,568,330,813 | 0.96% |
| 2025-05-09 | 9.10 | 9.89 | 9.06 | 9.41 | 9.41 | qfq | 370,649,797 | 3,545,459,498 | 2.73% |
| 2025-05-08 | 9.24 | 9.40 | 9.15 | 9.16 | 9.16 | qfq | 242,258,010 | 2,239,964,170 | -2.55% |
| 2025-05-07 | 9.16 | 9.50 | 8.85 | 9.40 | 9.40 | qfq | 338,036,511 | 3,080,637,850 | 4.10% |
| 2025-05-06 | 8.76 | 9.09 | 8.64 | 9.03 | 9.03 | qfq | 228,342,164 | 2,028,950,762 | 4.76% |
| 2025-04-30 | 8.36 | 8.76 | 8.36 | 8.62 | 8.62 | qfq | 177,264,780 | 1,522,439,417 | 2.50% |
| 2025-04-29 | 8.34 | 8.51 | 8.15 | 8.41 | 8.41 | qfq | 117,890,889 | 988,417,908 | 0.36% |
| 2025-04-28 | 8.57 | 8.69 | 8.36 | 8.38 | 8.38 | qfq | 128,432,819 | 1,083,338,677 | -2.90% |
| 2025-04-25 | 8.66 | 8.81 | 8.36 | 8.63 | 8.63 | qfq | 201,585,561 | 1,725,541,778 | -1.48% |
| 2025-04-24 | 8.90 | 9.23 | 8.75 | 8.76 | 8.76 | qfq | 246,810,272 | 2,204,147,328 | -1.57% |
| 2025-04-23 | 8.56 | 9.16 | 8.51 | 8.90 | 8.90 | qfq | 323,986,880 | 2,879,400,507 | 5.08% |
| 2025-04-22 | 8.66 | 8.69 | 8.45 | 8.47 | 8.47 | qfq | 147,728,550 | 1,256,878,640 | -2.98% |
| 2025-04-21 | 8.42 | 8.87 | 8.42 | 8.73 | 8.73 | qfq | 164,395,042 | 1,428,423,233 | 1.87% |
| 2025-04-18 | 8.66 | 8.83 | 8.42 | 8.57 | 8.57 | qfq | 165,199,925 | 1,425,453,087 | -1.61% |
| 2025-04-17 | 8.86 | 8.89 | 8.61 | 8.71 | 8.71 | qfq | 273,447,649 | 2,388,281,882 | -3.44% |
| 2025-04-16 | 8.24 | 9.08 | 8.20 | 9.02 | 9.02 | qfq | 420,368,208 | 3,715,921,147 | 8.94% |
| 2025-04-15 | 8.44 | 8.48 | 8.13 | 8.28 | 8.28 | qfq | 142,221,600 | 1,175,815,051 | -1.78% |
| 2025-04-14 | 8.35 | 8.65 | 8.34 | 8.43 | 8.43 | qfq | 202,227,750 | 1,715,698,062 | 2.68% |
| 2025-04-11 | 8.05 | 8.40 | 8.00 | 8.21 | 8.21 | qfq | 178,548,450 | 1,471,701,011 | -0.24% |
| 2025-04-10 | 8.34 | 8.60 | 8.21 | 8.23 | 8.23 | qfq | 264,530,319 | 2,218,215,666 | 0.24% |
| 2025-04-09 | 7.50 | 8.48 | 6.97 | 8.21 | 8.21 | qfq | 300,772,862 | 2,326,296,726 | 6.21% |
| 2025-04-08 | 7.12 | 8.19 | 7.12 | 7.73 | 7.73 | qfq | 241,177,827 | 1,842,815,749 | -2.03% |
| 2025-04-07 | 7.89 | 8.27 | 7.89 | 7.89 | 7.89 | qfq | 69,184,800 | 549,804,924 | -10.03% |
| 2025-04-03 | 8.59 | 9.03 | 8.55 | 8.77 | 8.77 | qfq | 191,013,886 | 1,681,746,963 | 0.57% |
| 2025-04-02 | 8.44 | 8.82 | 8.40 | 8.72 | 8.72 | qfq | 190,499,350 | 1,651,766,902 | 2.83% |
| 2025-04-01 | 8.79 | 8.84 | 8.48 | 8.48 | 8.48 | qfq | 127,455,935 | 1,097,135,446 | -2.42% |
| 2025-03-31 | 8.75 | 8.77 | 8.28 | 8.69 | 8.69 | qfq | 181,209,374 | 1,535,537,505 | -1.70% |
| 2025-03-28 | 8.88 | 9.08 | 8.77 | 8.84 | 8.84 | qfq | 114,783,109 | 1,021,243,116 | -0.90% |
| 2025-03-27 | 9.16 | 9.26 | 8.91 | 8.92 | 8.92 | qfq | 178,050,132 | 1,609,237,604 | -4.09% |
| 2025-03-26 | 8.82 | 9.46 | 8.81 | 9.30 | 9.30 | qfq | 247,579,671 | 2,303,589,789 | 4.73% |
| 2025-03-25 | 9.38 | 9.45 | 8.82 | 8.88 | 8.88 | qfq | 184,800,563 | 1,681,184,983 | -6.23% |
| 2025-03-24 | 9.64 | 9.65 | 8.92 | 9.47 | 9.47 | qfq | 245,933,319 | 2,265,794,388 | -2.17% |
| 2025-03-21 | 9.90 | 9.97 | 9.50 | 9.68 | 9.68 | qfq | 228,199,659 | 2,213,971,436 | -3.87% |
| 2025-03-20 | 10.15 | 10.40 | 10.06 | 10.07 | 10.07 | qfq | 219,689,900 | 2,247,829,112 | -1.37% |
| 2025-03-19 | 10.50 | 10.65 | 10.20 | 10.21 | 10.21 | qfq | 255,725,407 | 2,654,812,380 | -3.41% |
| 2025-03-18 | 10.38 | 10.88 | 10.21 | 10.57 | 10.57 | qfq | 378,477,331 | 4,005,085,377 | 1.83% |
| 2025-03-17 | 9.78 | 10.39 | 9.73 | 10.38 | 10.38 | qfq | 350,340,329 | 3,529,071,637 | 4.85% |
| 2025-03-14 | 9.46 | 10.09 | 9.46 | 9.90 | 9.90 | qfq | 300,737,002 | 2,954,933,560 | 3.23% |
| 2025-03-13 | 10.20 | 10.20 | 9.52 | 9.59 | 9.59 | qfq | 331,239,679 | 3,232,082,450 | -6.89% |
| 2025-03-12 | 10.59 | 10.65 | 10.26 | 10.30 | 10.30 | qfq | 276,887,851 | 2,874,977,063 | -1.44% |
| 2025-03-11 | 10.38 | 10.76 | 10.25 | 10.45 | 10.45 | qfq | 285,059,628 | 2,987,862,334 | -1.42% |
| 2025-03-10 | 10.82 | 10.96 | 10.56 | 10.60 | 10.60 | qfq | 265,598,560 | 2,840,865,172 | -2.30% |
| 2025-03-07 | 10.83 | 11.16 | 10.51 | 10.85 | 10.85 | qfq | 448,308,808 | 4,872,263,036 | -1.27% |
| 2025-03-06 | 10.77 | 11.35 | 10.58 | 10.99 | 10.99 | qfq | 518,111,154 | 5,674,673,912 | 2.04% |
| 2025-03-05 | 10.50 | 11.20 | 10.40 | 10.77 | 10.77 | qfq | 551,858,684 | 5,926,223,504 | 1.60% |
| 2025-03-04 | 9.60 | 10.79 | 9.50 | 10.60 | 10.60 | qfq | 558,006,183 | 5,793,309,892 | 7.07% |
| 2025-03-03 | 9.96 | 10.43 | 9.50 | 9.90 | 9.90 | qfq | 346,235,691 | 3,490,583,404 | -0.70% |
| 2025-02-28 | 10.61 | 10.61 | 9.74 | 9.97 | 9.97 | qfq | 411,840,467 | 4,202,969,764 | -7.69% |
| 2025-02-27 | 10.30 | 11.30 | 9.91 | 10.80 | 10.80 | qfq | 679,810,436 | 7,046,900,698 | 2.86% |
| 2025-02-26 | 10.60 | 11.46 | 10.27 | 10.50 | 10.50 | qfq | 821,067,959 | 8,836,321,927 | 0.38% |
| 2025-02-25 | 9.40 | 10.46 | 9.22 | 10.46 | 10.46 | qfq | 609,657,008 | 6,104,246,787 | 9.99% |
| 2025-02-24 | 9.14 | 9.88 | 8.98 | 9.51 | 9.51 | qfq | 600,828,168 | 5,674,362,519 | 3.03% |
| 2025-02-21 | 9.19 | 9.54 | 9.00 | 9.23 | 9.23 | qfq | 628,984,832 | 5,805,455,737 | 0.76% |
| 2025-02-20 | 9.23 | 9.59 | 8.90 | 9.16 | 9.16 | qfq | 885,140,114 | 8,156,173,220 | 3.04% |
| 2025-02-19 | 8.01 | 8.89 | 8.01 | 8.89 | 8.89 | qfq | 627,934,341 | 5,508,425,171 | 10.02% |
| 2025-02-18 | 8.30 | 8.47 | 7.94 | 8.08 | 8.08 | qfq | 414,503,511 | 3,383,451,898 | -5.05% |
| 2025-02-17 | 7.60 | 8.86 | 7.60 | 8.51 | 8.51 | qfq | 645,481,351 | 5,369,749,154 | 0.83% |
| 2025-02-14 | 8.44 | 8.70 | 8.44 | 8.44 | 8.44 | qfq | 199,935,400 | 1,693,981,599 | -10.02% |
| 2025-02-13 | 8.54 | 9.60 | 8.54 | 9.38 | 9.38 | qfq | 732,431,076 | 6,801,128,655 | 6.96% |
| 2025-02-12 | 8.80 | 9.15 | 8.35 | 8.77 | 8.77 | qfq | 797,950,206 | 6,956,659,560 | 5.41% |
| 2025-02-11 | 7.55 | 8.32 | 7.51 | 8.32 | 8.32 | qfq | 438,888,073 | 3,547,115,765 | 10.05% |
| 2025-02-10 | 7.49 | 7.77 | 7.40 | 7.56 | 7.56 | qfq | 555,624,287 | 4,191,751,739 | -2.95% |
| 2025-02-07 | 7.16 | 7.82 | 7.00 | 7.79 | 7.79 | qfq | 665,570,985 | 4,943,882,076 | 9.41% |
| 2025-02-06 | 6.78 | 7.35 | 6.74 | 7.12 | 7.12 | qfq | 630,820,347 | 4,465,495,524 | 5.48% |
| 2025-02-05 | 6.15 | 6.75 | 6.15 | 6.75 | 6.75 | qfq | 366,183,408 | 2,414,509,843 | 9.93% |
| 2025-01-27 | 6.52 | 6.58 | 6.14 | 6.14 | 6.14 | qfq | 341,467,430 | 2,129,914,191 | -9.97% |
| 2025-01-24 | 6.55 | 6.96 | 6.43 | 6.82 | 6.82 | qfq | 409,305,626 | 2,765,373,019 | 2.56% |
| 2025-01-23 | 6.80 | 6.95 | 6.58 | 6.65 | 6.65 | qfq | 357,806,927 | 2,414,677,599 | 0.15% |
| 2025-01-22 | 6.75 | 7.02 | 6.63 | 6.64 | 6.64 | qfq | 435,634,368 | 2,970,221,732 | -2.64% |
| 2025-01-21 | 6.99 | 6.99 | 6.40 | 6.82 | 6.82 | qfq | 606,704,585 | 4,083,687,970 | -3.13% |
| 2025-01-20 | 7.04 | 7.21 | 6.87 | 7.04 | 7.04 | qfq | 650,886,143 | 4,576,661,158 | -2.76% |
| 2025-01-17 | 6.46 | 7.24 | 6.45 | 7.24 | 7.24 | qfq | 862,775,362 | 6,111,764,191 | 10.03% |
| 2025-01-16 | 6.68 | 7.13 | 6.48 | 6.58 | 6.58 | qfq | 747,120,665 | 5,061,304,894 | -1.50% |
| 2025-01-15 | 6.35 | 6.68 | 6.26 | 6.68 | 6.68 | qfq | 687,702,298 | 4,457,198,396 | 10.05% |
| 2025-01-14 | 5.58 | 6.07 | 5.55 | 6.07 | 6.07 | qfq | 231,582,680 | 1,358,341,690 | 9.96% |
| 2025-01-13 | 5.49 | 6.00 | 5.42 | 5.52 | 5.52 | qfq | 416,068,955 | 2,363,681,942 | -4.33% |
| 2025-01-10 | 5.51 | 6.08 | 5.51 | 5.77 | 5.77 | qfq | 552,712,809 | 3,206,667,612 | 3.96% |
| 2025-01-09 | 5.50 | 5.87 | 5.49 | 5.55 | 5.55 | qfq | 619,592,189 | 3,492,944,476 | 3.74% |
| 2025-01-08 | 4.92 | 5.35 | 4.80 | 5.35 | 5.35 | qfq | 371,719,913 | 1,865,031,811 | 10.08% |
| 2025-01-07 | 4.59 | 4.87 | 4.57 | 4.86 | 4.86 | qfq | 241,527,853 | 1,147,535,842 | 6.11% |
| 2025-01-06 | 4.67 | 4.70 | 4.50 | 4.58 | 4.58 | qfq | 167,479,050 | 768,645,765 | -2.76% |
| 2025-01-03 | 5.03 | 5.08 | 4.69 | 4.71 | 4.71 | qfq | 190,864,203 | 921,328,950 | -6.55% |
| 2025-01-02 | 4.97 | 5.26 | 4.88 | 5.04 | 5.04 | qfq | 240,230,886 | 1,224,313,963 | 1.41% |
| 2024-12-31 | 5.21 | 5.25 | 4.94 | 4.97 | 4.97 | qfq | 171,617,189 | 869,188,879 | -4.42% |
| 2024-12-30 | 5.41 | 5.44 | 5.17 | 5.20 | 5.20 | qfq | 188,425,200 | 987,917,368 | -3.70% |
| 2024-12-27 | 5.32 | 5.58 | 5.32 | 5.40 | 5.40 | qfq | 279,990,700 | 1,531,202,676 | 1.89% |
| 2024-12-26 | 5.25 | 5.47 | 5.22 | 5.30 | 5.30 | qfq | 190,805,740 | 1,018,860,038 | 0.38% |
| 2024-12-25 | 5.54 | 5.61 | 5.19 | 5.28 | 5.28 | qfq | 232,234,440 | 1,239,295,904 | -5.21% |
| 2024-12-24 | 5.51 | 5.70 | 5.45 | 5.57 | 5.57 | qfq | 247,188,635 | 1,375,302,951 | 2.20% |
| 2024-12-23 | 5.80 | 5.91 | 5.43 | 5.45 | 5.45 | qfq | 319,102,577 | 1,787,405,852 | -6.84% |
| 2024-12-20 | 5.89 | 6.01 | 5.82 | 5.85 | 5.85 | qfq | 289,733,539 | 1,713,519,069 | -0.51% |
| 2024-12-19 | 6.06 | 6.17 | 5.85 | 5.88 | 5.88 | qfq | 400,922,586 | 2,403,026,728 | -5.77% |
| 2024-12-18 | 6.06 | 6.50 | 5.98 | 6.24 | 6.24 | qfq | 495,902,090 | 3,059,862,430 | 2.63% |
| 2024-12-17 | 6.51 | 6.58 | 6.08 | 6.08 | 6.08 | qfq | 442,238,276 | 2,756,480,922 | -9.93% |
| 2024-12-16 | 7.13 | 7.29 | 6.75 | 6.75 | 6.75 | qfq | 578,020,404 | 3,977,548,794 | -10.00% |
| 2024-12-13 | 8.00 | 8.50 | 7.50 | 7.50 | 7.50 | qfq | 934,819,674 | 7,381,413,574 | -9.96% |
| 2024-12-12 | 7.80 | 8.33 | 7.02 | 8.33 | 8.33 | qfq | 1,112,183,260 | 8,595,849,958 | 10.04% |
| 2024-12-11 | 7.23 | 7.95 | 6.80 | 7.57 | 7.57 | qfq | 1,168,980,839 | 8,854,899,005 | 4.70% |
| 2024-12-10 | 6.52 | 7.23 | 6.02 | 7.23 | 7.23 | qfq | 421,419,918 | 2,875,757,157 | 10.05% |
| 2024-12-09 | 6.60 | 7.03 | 6.57 | 6.57 | 6.57 | qfq | 722,101,343 | 4,819,778,246 | -10.00% |
| 2024-12-06 | 7.55 | 7.55 | 6.87 | 7.30 | 7.30 | qfq | 1,161,047,013 | 8,497,424,771 | 6.41% |
| 2024-12-05 | 6.80 | 6.86 | 6.66 | 6.86 | 6.86 | qfq | 295,752,669 | 2,012,871,890 | 9.94% |
| 2024-12-04 | 6.24 | 6.24 | 6.01 | 6.24 | 6.24 | qfq | 520,364,445 | 3,237,185,927 | 10.05% |
| 2024-12-03 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | qfq | 18,572,214 | 105,304,453 | 10.10% |
| 2024-12-02 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | qfq | 34,402,271 | 177,171,696 | 10.04% |
| 2024-11-29 | 4.21 | 4.68 | 4.21 | 4.68 | 4.68 | qfq | 371,239,427 | 1,678,635,007 | 10.12% |
| 2024-11-28 | 4.23 | 4.40 | 4.19 | 4.25 | 4.25 | qfq | 170,676,025 | 728,782,747 | -0.23% |
| 2024-11-27 | 4.15 | 4.26 | 4.10 | 4.26 | 4.26 | qfq | 151,463,500 | 634,161,066 | 1.91% |
| 2024-11-26 | 4.35 | 4.38 | 4.17 | 4.18 | 4.18 | qfq | 217,006,171 | 920,892,133 | -5.64% |
| 2024-11-25 | 4.35 | 4.55 | 4.23 | 4.43 | 4.43 | qfq | 283,010,919 | 1,235,310,290 | 0.45% |
| 2024-11-22 | 4.44 | 4.80 | 4.37 | 4.41 | 4.41 | qfq | 405,847,312 | 1,856,430,548 | -1.78% |
| 2024-11-21 | 4.54 | 4.65 | 4.43 | 4.49 | 4.49 | qfq | 439,725,019 | 1,994,043,769 | -1.32% |
| 2024-11-20 | 4.11 | 4.55 | 4.02 | 4.55 | 4.55 | qfq | 426,053,065 | 1,843,463,344 | 9.90% |
| 2024-11-19 | 3.83 | 4.20 | 3.76 | 4.14 | 4.14 | qfq | 319,455,009 | 1,301,249,808 | 8.38% |
| 2024-11-18 | 4.03 | 4.13 | 3.76 | 3.82 | 3.82 | qfq | 210,548,099 | 826,427,596 | -5.21% |
| 2024-11-15 | 4.06 | 4.26 | 4.01 | 4.03 | 4.03 | qfq | 194,513,577 | 803,609,305 | -1.95% |
| 2024-11-14 | 4.39 | 4.40 | 4.10 | 4.11 | 4.11 | qfq | 286,127,460 | 1,210,053,402 | -8.05% |
| 2024-11-13 | 4.30 | 4.72 | 4.24 | 4.47 | 4.47 | qfq | 404,336,647 | 1,823,315,022 | 3.00% |
| 2024-11-12 | 4.69 | 4.74 | 4.32 | 4.34 | 4.34 | qfq | 428,271,721 | 1,920,487,140 | -5.86% |
| 2024-11-11 | 4.14 | 4.61 | 4.04 | 4.61 | 4.61 | qfq | 411,766,883 | 1,816,343,697 | 10.02% |
| 2024-11-08 | 4.16 | 4.40 | 4.13 | 4.19 | 4.19 | qfq | 350,733,721 | 1,495,131,647 | 0.72% |
| 2024-11-07 | 4.08 | 4.38 | 4.08 | 4.16 | 4.16 | qfq | 407,713,498 | 1,710,507,941 | -1.19% |
| 2024-11-06 | 4.15 | 4.52 | 4.02 | 4.21 | 4.21 | qfq | 624,237,849 | 2,693,691,542 | 2.43% |
| 2024-11-05 | 3.91 | 4.11 | 3.79 | 4.11 | 4.11 | qfq | 564,657,514 | 2,237,654,634 | 9.89% |
| 2024-11-04 | 3.42 | 3.74 | 3.42 | 3.74 | 3.74 | qfq | 120,676,136 | 444,114,296 | 10.00% |
| 2024-11-01 | 3.63 | 3.64 | 3.39 | 3.40 | 3.40 | qfq | 202,526,362 | 705,332,177 | -6.85% |
| 2024-10-31 | 3.55 | 3.72 | 3.55 | 3.65 | 3.65 | qfq | 244,244,689 | 890,652,304 | 3.40% |
| 2024-10-30 | 3.49 | 3.58 | 3.45 | 3.53 | 3.53 | qfq | 148,339,002 | 524,038,439 | 1.15% |
| 2024-10-29 | 3.63 | 3.63 | 3.48 | 3.49 | 3.49 | qfq | 212,323,674 | 752,634,315 | -4.38% |
| 2024-10-28 | 3.38 | 3.68 | 3.38 | 3.65 | 3.65 | qfq | 288,130,701 | 1,025,284,291 | 6.73% |
| 2024-10-25 | 3.45 | 3.53 | 3.41 | 3.42 | 3.42 | qfq | 214,018,333 | 739,741,139 | 0.59% |
| 2024-10-24 | 3.53 | 3.55 | 3.37 | 3.40 | 3.40 | qfq | 289,529,796 | 995,003,025 | -7.36% |
| 2024-10-23 | 3.69 | 3.88 | 3.53 | 3.67 | 3.67 | qfq | 569,080,022 | 2,108,532,680 | 1.94% |
| 2024-10-22 | 3.24 | 3.60 | 3.20 | 3.60 | 3.60 | qfq | 261,782,701 | 917,776,306 | 10.09% |
| 2024-10-21 | 3.23 | 3.33 | 3.17 | 3.27 | 3.27 | qfq | 314,457,872 | 1,023,855,850 | 3.81% |
| 2024-10-18 | 2.93 | 3.15 | 2.93 | 3.15 | 3.15 | qfq | 206,721,448 | 639,408,562 | 10.14% |
| 2024-10-17 | 2.83 | 2.90 | 2.83 | 2.86 | 2.86 | qfq | 74,222,840 | 212,685,344 | 0.70% |
| 2024-10-16 | 2.81 | 2.88 | 2.80 | 2.84 | 2.84 | qfq | 63,667,044 | 180,496,827 | -0.70% |
| 2024-10-15 | 2.90 | 2.97 | 2.86 | 2.86 | 2.86 | qfq | 89,199,850 | 258,973,034 | -2.05% |
| 2024-10-14 | 2.80 | 2.94 | 2.79 | 2.92 | 2.92 | qfq | 96,808,126 | 277,223,468 | 4.29% |
| 2024-10-11 | 2.95 | 2.95 | 2.77 | 2.80 | 2.80 | qfq | 99,133,279 | 283,247,071 | -5.41% |
| 2024-10-10 | 2.98 | 3.07 | 2.90 | 2.96 | 2.96 | qfq | 111,069,283 | 331,238,943 | -1.33% |
| 2024-10-09 | 3.31 | 3.31 | 3.00 | 3.00 | 3.00 | qfq | 193,124,377 | 600,055,792 | -9.91% |
| 2024-10-08 | 3.44 | 3.44 | 3.12 | 3.33 | 3.33 | qfq | 332,358,264 | 1,093,155,879 | 6.39% |
| 2024-09-30 | 2.97 | 3.15 | 2.90 | 3.13 | 3.13 | qfq | 302,889,809 | 920,337,232 | 9.06% |
| 2024-09-27 | 2.77 | 3.00 | 2.73 | 2.87 | 2.87 | qfq | 257,951,390 | 733,725,730 | 3.99% |
| 2024-09-26 | 2.65 | 2.78 | 2.62 | 2.76 | 2.76 | qfq | 189,181,824 | 514,124,653 | 2.22% |
| 2024-09-25 | 2.73 | 2.84 | 2.69 | 2.70 | 2.70 | qfq | 202,655,550 | 557,379,856 | -0.74% |
| 2024-09-24 | 2.67 | 2.75 | 2.64 | 2.72 | 2.72 | qfq | 186,603,820 | 503,180,684 | -0.73% |
| 2024-09-23 | 2.64 | 2.84 | 2.56 | 2.74 | 2.74 | qfq | 243,019,382 | 649,181,545 | 1.86% |
| 2024-09-20 | 2.55 | 2.85 | 2.55 | 2.69 | 2.69 | qfq | 283,565,845 | 761,764,771 | 3.46% |
| 2024-09-19 | 2.60 | 2.67 | 2.54 | 2.60 | 2.60 | qfq | 333,210,626 | 866,400,750 | 0.39% |
| 2024-09-18 | 2.35 | 2.59 | 2.33 | 2.59 | 2.59 | qfq | 293,439,293 | 751,806,655 | 10.21% |
| 2024-09-13 | 2.34 | 2.41 | 2.32 | 2.35 | 2.35 | qfq | 72,568,850 | 170,541,498 | -0.84% |
| 2024-09-12 | 2.29 | 2.50 | 2.27 | 2.37 | 2.37 | qfq | 130,381,380 | 311,563,209 | 3.95% |
| 2024-09-11 | 2.30 | 2.30 | 2.27 | 2.28 | 2.28 | qfq | 24,230,808 | 55,251,616 | -1.30% |
| 2024-09-10 | 2.30 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 29,411,400 | 67,290,325 | 0.87% |
| 2024-09-09 | 2.28 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 24,053,600 | 54,805,870 | 0.00% |
| 2024-09-06 | 2.30 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 26,197,700 | 60,216,765 | -0.43% |
| 2024-09-05 | 2.27 | 2.32 | 2.27 | 2.30 | 2.30 | qfq | 30,953,000 | 71,081,562 | 0.88% |
| 2024-09-04 | 2.30 | 2.32 | 2.27 | 2.28 | 2.28 | qfq | 36,370,900 | 83,255,598 | -1.72% |
| 2024-09-03 | 2.29 | 2.34 | 2.28 | 2.32 | 2.32 | qfq | 37,608,129 | 86,991,351 | 1.75% |
| 2024-09-02 | 2.32 | 2.35 | 2.28 | 2.28 | 2.28 | qfq | 39,246,860 | 90,768,273 | -2.15% |
| 2024-08-30 | 2.27 | 2.35 | 2.27 | 2.33 | 2.33 | qfq | 69,074,595 | 160,897,212 | 2.19% |
| 2024-08-29 | 2.25 | 2.29 | 2.23 | 2.28 | 2.28 | qfq | 36,201,206 | 82,166,043 | 1.33% |
| 2024-08-28 | 2.23 | 2.27 | 2.22 | 2.25 | 2.25 | qfq | 26,931,000 | 60,461,715 | 0.90% |
| 2024-08-27 | 2.27 | 2.28 | 2.23 | 2.23 | 2.23 | qfq | 33,103,570 | 74,500,520 | -2.62% |
| 2024-08-26 | 2.28 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 28,957,770 | 66,364,909 | 0.44% |
| 2024-08-23 | 2.32 | 2.34 | 2.28 | 2.28 | 2.28 | qfq | 58,360,580 | 134,262,041 | -3.39% |
| 2024-08-22 | 2.29 | 2.38 | 2.26 | 2.36 | 2.36 | qfq | 86,301,248 | 200,752,480 | 2.16% |
| 2024-08-21 | 2.28 | 2.37 | 2.27 | 2.31 | 2.31 | qfq | 54,980,454 | 127,173,697 | 1.32% |
| 2024-08-20 | 2.26 | 2.29 | 2.23 | 2.28 | 2.28 | qfq | 36,217,425 | 81,624,467 | 0.88% |
| 2024-08-19 | 2.29 | 2.30 | 2.25 | 2.26 | 2.26 | qfq | 30,201,600 | 68,582,606 | -0.88% |
| 2024-08-16 | 2.31 | 2.32 | 2.28 | 2.28 | 2.28 | qfq | 34,516,300 | 79,395,948 | -1.30% |
| 2024-08-15 | 2.25 | 2.32 | 2.24 | 2.31 | 2.31 | qfq | 45,774,660 | 104,873,574 | 1.76% |
| 2024-08-14 | 2.26 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 28,915,800 | 65,381,065 | 0.89% |
| 2024-08-13 | 2.20 | 2.27 | 2.19 | 2.25 | 2.25 | qfq | 41,028,430 | 91,562,401 | 1.35% |
| 2024-08-12 | 2.36 | 2.38 | 2.18 | 2.22 | 2.22 | qfq | 99,804,401 | 226,379,008 | -6.72% |
| 2024-08-09 | 2.42 | 2.44 | 2.38 | 2.38 | 2.38 | qfq | 47,229,800 | 113,574,120 | -2.46% |
| 2024-08-08 | 2.39 | 2.49 | 2.35 | 2.44 | 2.44 | qfq | 82,013,502 | 198,053,139 | 1.67% |
| 2024-08-07 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | qfq | 42,721,150 | 103,168,856 | -0.41% |
| 2024-08-06 | 2.40 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 52,505,853 | 126,263,008 | 1.69% |
| 2024-08-05 | 2.43 | 2.49 | 2.37 | 2.37 | 2.37 | qfq | 77,946,790 | 189,366,881 | -3.27% |
| 2024-08-02 | 2.46 | 2.53 | 2.45 | 2.45 | 2.45 | qfq | 82,327,390 | 204,002,798 | -1.21% |
| 2024-08-01 | 2.49 | 2.51 | 2.47 | 2.48 | 2.48 | qfq | 76,234,916 | 189,501,628 | -0.80% |
| 2024-07-31 | 2.40 | 2.53 | 2.39 | 2.50 | 2.50 | qfq | 115,009,972 | 284,347,564 | 4.60% |
| 2024-07-30 | 2.38 | 2.43 | 2.36 | 2.39 | 2.39 | qfq | 57,455,800 | 137,523,485 | -0.83% |
| 2024-07-29 | 2.45 | 2.47 | 2.39 | 2.41 | 2.41 | qfq | 70,771,792 | 170,685,713 | -1.23% |
| 2024-07-26 | 2.37 | 2.45 | 2.36 | 2.44 | 2.44 | qfq | 101,600,017 | 244,876,444 | 3.39% |
| 2024-07-25 | 2.34 | 2.39 | 2.32 | 2.36 | 2.36 | qfq | 50,528,130 | 119,243,075 | 0.00% |
| 2024-07-24 | 2.28 | 2.39 | 2.28 | 2.36 | 2.36 | qfq | 70,534,122 | 164,383,218 | 0.85% |
| 2024-07-23 | 2.30 | 2.45 | 2.29 | 2.34 | 2.34 | qfq | 119,290,043 | 284,129,655 | 2.18% |
| 2024-07-22 | 2.26 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 27,360,191 | 62,330,931 | 0.88% |
| 2024-07-19 | 2.25 | 2.29 | 2.23 | 2.27 | 2.27 | qfq | 25,300,400 | 57,366,186 | 0.00% |
| 2024-07-18 | 2.26 | 2.28 | 2.22 | 2.27 | 2.27 | qfq | 29,519,990 | 66,474,988 | 0.00% |
| 2024-07-17 | 2.30 | 2.31 | 2.27 | 2.27 | 2.27 | qfq | 22,746,500 | 51,848,819 | -1.73% |
| 2024-07-16 | 2.29 | 2.31 | 2.26 | 2.31 | 2.31 | qfq | 29,000,190 | 66,372,218 | 0.87% |
| 2024-07-15 | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | qfq | 37,778,794 | 87,362,450 | -2.97% |
| 2024-07-12 | 2.34 | 2.37 | 2.32 | 2.36 | 2.36 | qfq | 52,703,482 | 123,736,829 | 0.43% |
| 2024-07-11 | 2.31 | 2.38 | 2.29 | 2.35 | 2.35 | qfq | 67,604,810 | 157,642,367 | 3.52% |
| 2024-07-10 | 2.30 | 2.30 | 2.26 | 2.27 | 2.27 | qfq | 35,105,559 | 79,931,477 | -1.73% |
| 2024-07-09 | 2.30 | 2.32 | 2.21 | 2.31 | 2.31 | qfq | 52,629,490 | 119,731,198 | 0.87% |
| 2024-07-08 | 2.37 | 2.38 | 2.28 | 2.29 | 2.29 | qfq | 65,165,904 | 151,211,900 | -4.98% |
| 2024-07-05 | 2.39 | 2.42 | 2.32 | 2.41 | 2.41 | qfq | 68,084,600 | 161,930,225 | 0.84% |
| 2024-07-04 | 2.37 | 2.49 | 2.37 | 2.39 | 2.39 | qfq | 107,552,963 | 259,667,959 | 1.70% |
| 2024-07-03 | 2.40 | 2.41 | 2.33 | 2.35 | 2.35 | qfq | 85,515,745 | 202,827,599 | -3.29% |
| 2024-07-02 | 2.28 | 2.51 | 2.27 | 2.43 | 2.43 | qfq | 128,255,694 | 307,465,976 | 6.11% |
| 2024-07-01 | 2.29 | 2.30 | 2.25 | 2.29 | 2.29 | qfq | 34,129,000 | 77,511,823 | 0.88% |
| 2024-06-28 | 2.26 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 44,269,000 | 101,172,816 | -0.44% |
| 2024-06-27 | 2.33 | 2.35 | 2.27 | 2.28 | 2.28 | qfq | 49,275,106 | 113,798,513 | -3.39% |
| 2024-06-26 | 2.31 | 2.36 | 2.24 | 2.36 | 2.36 | qfq | 77,357,655 | 177,207,389 | 0.85% |
| 2024-06-25 | 2.27 | 2.39 | 2.26 | 2.34 | 2.34 | qfq | 86,549,633 | 202,378,080 | 1.74% |
| 2024-06-24 | 2.36 | 2.45 | 2.29 | 2.30 | 2.30 | qfq | 100,314,807 | 237,017,771 | 2.22% |
| 2024-06-21 | 2.20 | 2.30 | 2.20 | 2.25 | 2.25 | qfq | 45,142,716 | 101,880,405 | -1.32% |
| 2024-06-20 | 2.35 | 2.36 | 2.28 | 2.28 | 2.28 | qfq | 48,112,505 | 111,052,874 | -2.56% |
| 2024-06-19 | 2.38 | 2.41 | 2.34 | 2.34 | 2.34 | qfq | 51,865,140 | 122,713,603 | -2.09% |
| 2024-06-18 | 2.35 | 2.41 | 2.34 | 2.39 | 2.39 | qfq | 64,579,243 | 153,452,565 | 2.58% |
| 2024-06-17 | 2.33 | 2.37 | 2.32 | 2.33 | 2.33 | qfq | 59,575,274 | 139,592,077 | -1.27% |
| 2024-06-14 | 2.42 | 2.42 | 2.33 | 2.36 | 2.36 | qfq | 107,354,000 | 253,595,443 | -3.67% |
| 2024-06-13 | 2.42 | 2.52 | 2.35 | 2.45 | 2.45 | qfq | 186,224,096 | 450,063,619 | 0.41% |
| 2024-06-12 | 2.24 | 2.44 | 2.24 | 2.44 | 2.44 | qfq | 68,079,780 | 161,997,017 | 9.91% |
| 2024-06-11 | 2.18 | 2.22 | 2.13 | 2.22 | 2.22 | qfq | 58,366,395 | 127,548,680 | 1.37% |
| 2024-06-07 | 2.18 | 2.26 | 2.15 | 2.19 | 2.19 | qfq | 81,645,680 | 179,415,636 | 3.30% |
| 2024-06-06 | 2.27 | 2.31 | 2.08 | 2.12 | 2.12 | qfq | 136,170,153 | 294,493,492 | -6.61% |
| 2024-06-05 | 2.35 | 2.36 | 2.27 | 2.27 | 2.27 | qfq | 80,314,722 | 184,957,442 | -4.62% |
| 2024-06-04 | 2.47 | 2.48 | 2.35 | 2.38 | 2.38 | qfq | 78,598,484 | 187,229,532 | -3.25% |
| 2024-06-03 | 2.53 | 2.54 | 2.44 | 2.46 | 2.46 | qfq | 75,788,680 | 187,754,292 | -3.91% |
| 2024-05-31 | 2.45 | 2.59 | 2.42 | 2.56 | 2.56 | qfq | 103,985,865 | 263,715,435 | 3.64% |
| 2024-05-30 | 2.50 | 2.56 | 2.45 | 2.47 | 2.47 | qfq | 114,147,603 | 285,917,014 | 0.82% |
| 2024-05-29 | 2.58 | 2.63 | 2.39 | 2.45 | 2.45 | qfq | 179,946,647 | 446,420,890 | -6.84% |
| 2024-05-28 | 2.48 | 2.72 | 2.48 | 2.63 | 2.63 | qfq | 161,918,250 | 419,000,873 | -4.36% |
| 2024-05-27 | 2.75 | 2.85 | 2.75 | 2.75 | 2.75 | qfq | 70,331,600 | 193,916,123 | -10.13% |
| 2024-05-24 | 3.08 | 3.12 | 3.05 | 3.06 | 3.06 | qfq | 29,195,800 | 89,865,428 | -1.29% |
| 2024-05-23 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | qfq | 38,027,288 | 118,520,469 | -2.21% |
| 2024-05-22 | 3.16 | 3.20 | 3.15 | 3.17 | 3.17 | qfq | 28,123,060 | 89,193,953 | 0.00% |
| 2024-05-21 | 3.24 | 3.25 | 3.16 | 3.17 | 3.17 | qfq | 42,444,500 | 135,431,696 | -2.46% |
| 2024-05-20 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | qfq | 30,603,692 | 99,803,304 | -0.31% |
| 2024-05-17 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | qfq | 35,032,167 | 113,942,190 | -0.31% |
| 2024-05-16 | 3.22 | 3.35 | 3.22 | 3.27 | 3.27 | qfq | 56,545,316 | 184,990,151 | 1.24% |
| 2024-05-15 | 3.23 | 3.27 | 3.21 | 3.23 | 3.23 | qfq | 26,684,195 | 86,205,771 | -0.31% |
| 2024-05-14 | 3.25 | 3.30 | 3.23 | 3.24 | 3.24 | qfq | 30,513,901 | 99,413,179 | 0.93% |
| 2024-05-13 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | qfq | 38,371,595 | 123,682,336 | -2.73% |
| 2024-05-10 | 3.31 | 3.35 | 3.27 | 3.30 | 3.30 | qfq | 41,694,800 | 137,909,585 | -0.30% |
| 2024-05-09 | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | qfq | 41,033,885 | 135,911,056 | 0.30% |
| 2024-05-08 | 3.34 | 3.37 | 3.28 | 3.30 | 3.30 | qfq | 74,873,800 | 248,230,300 | -2.65% |
| 2024-05-07 | 3.20 | 3.50 | 3.18 | 3.39 | 3.39 | qfq | 153,528,758 | 512,572,941 | 6.27% |
| 2024-05-06 | 3.21 | 3.23 | 3.18 | 3.19 | 3.19 | qfq | 44,020,751 | 140,940,134 | 0.95% |
| 2024-04-30 | 3.22 | 3.25 | 3.14 | 3.16 | 3.16 | qfq | 73,723,367 | 234,660,276 | -3.66% |
| 2024-04-29 | 3.20 | 3.32 | 3.19 | 3.28 | 3.28 | qfq | 83,151,139 | 271,574,242 | 3.80% |
| 2024-04-26 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | qfq | 56,310,376 | 176,221,783 | 2.27% |
| 2024-04-25 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | qfq | 34,692,188 | 107,528,823 | -0.64% |
| 2024-04-24 | 3.10 | 3.12 | 3.06 | 3.11 | 3.11 | qfq | 38,844,763 | 120,156,200 | 0.65% |
| 2024-04-23 | 3.06 | 3.15 | 3.05 | 3.09 | 3.09 | qfq | 48,531,591 | 149,922,008 | 1.31% |
| 2024-04-22 | 3.08 | 3.11 | 3.03 | 3.05 | 3.05 | qfq | 35,016,800 | 107,262,402 | -1.29% |
| 2024-04-19 | 3.12 | 3.16 | 3.08 | 3.09 | 3.09 | qfq | 46,514,064 | 144,488,668 | -1.59% |
| 2024-04-18 | 3.17 | 3.20 | 3.11 | 3.14 | 3.14 | qfq | 56,430,945 | 178,425,923 | -0.63% |
| 2024-04-17 | 3.05 | 3.18 | 3.05 | 3.16 | 3.16 | qfq | 57,925,750 | 182,144,618 | 4.98% |
| 2024-04-16 | 3.18 | 3.22 | 3.00 | 3.01 | 3.01 | qfq | 75,246,487 | 231,471,044 | -6.81% |
| 2024-04-15 | 3.35 | 3.36 | 3.08 | 3.23 | 3.23 | qfq | 72,504,110 | 234,067,365 | -4.44% |
| 2024-04-12 | 3.41 | 3.45 | 3.38 | 3.38 | 3.38 | qfq | 42,572,022 | 144,914,086 | -2.03% |
| 2024-04-11 | 3.43 | 3.54 | 3.43 | 3.45 | 3.45 | qfq | 62,194,070 | 216,694,742 | 2.07% |
| 2024-04-10 | 3.46 | 3.51 | 3.34 | 3.38 | 3.38 | qfq | 58,242,070 | 200,340,031 | -3.15% |
| 2024-04-09 | 3.50 | 3.51 | 3.46 | 3.49 | 3.49 | qfq | 33,414,289 | 116,451,019 | 0.00% |
| 2024-04-08 | 3.47 | 3.53 | 3.44 | 3.49 | 3.49 | qfq | 47,114,974 | 164,023,820 | 0.58% |
| 2024-04-03 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | qfq | 49,508,178 | 172,422,805 | -2.53% |
| 2024-04-02 | 3.60 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 51,352,174 | 182,821,474 | -1.11% |
| 2024-04-01 | 3.56 | 3.61 | 3.55 | 3.60 | 3.60 | qfq | 55,876,565 | 200,445,150 | 1.41% |
| 2024-03-29 | 3.54 | 3.56 | 3.47 | 3.55 | 3.55 | qfq | 55,048,737 | 193,955,675 | 0.57% |
| 2024-03-28 | 3.41 | 3.57 | 3.41 | 3.53 | 3.53 | qfq | 72,886,732 | 256,283,029 | 2.62% |
| 2024-03-27 | 3.62 | 3.62 | 3.43 | 3.44 | 3.44 | qfq | 82,788,414 | 291,266,006 | -4.97% |
| 2024-03-26 | 3.65 | 3.69 | 3.55 | 3.62 | 3.62 | qfq | 85,842,991 | 310,516,899 | -1.09% |
| 2024-03-25 | 3.76 | 3.80 | 3.66 | 3.66 | 3.66 | qfq | 97,618,291 | 364,290,801 | -3.17% |
| 2024-03-22 | 3.84 | 3.87 | 3.73 | 3.78 | 3.78 | qfq | 120,829,532 | 457,135,569 | -2.07% |
| 2024-03-21 | 3.90 | 3.92 | 3.83 | 3.86 | 3.86 | qfq | 90,702,806 | 351,179,755 | -1.28% |
| 2024-03-20 | 3.88 | 3.93 | 3.86 | 3.91 | 3.91 | qfq | 98,391,450 | 382,700,410 | 0.00% |
| 2024-03-19 | 3.94 | 4.03 | 3.89 | 3.91 | 3.91 | qfq | 168,297,003 | 664,279,339 | -1.01% |
| 2024-03-18 | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | qfq | 171,392,683 | 677,498,925 | 0.00% |
| 2024-03-15 | 3.79 | 3.96 | 3.77 | 3.95 | 3.95 | qfq | 218,473,768 | 852,259,487 | 3.40% |
| 2024-03-14 | 3.85 | 3.93 | 3.75 | 3.82 | 3.82 | qfq | 113,226,838 | 433,707,404 | -0.78% |
| 2024-03-13 | 3.90 | 3.91 | 3.84 | 3.85 | 3.85 | qfq | 136,412,411 | 527,613,669 | -1.79% |
| 2024-03-12 | 3.85 | 3.96 | 3.82 | 3.92 | 3.92 | qfq | 213,192,000 | 831,147,151 | 1.82% |
| 2024-03-11 | 3.76 | 3.88 | 3.74 | 3.85 | 3.85 | qfq | 114,442,834 | 435,690,693 | 0.79% |
| 2024-03-08 | 3.73 | 3.91 | 3.68 | 3.82 | 3.82 | qfq | 151,664,181 | 576,861,239 | 1.06% |
| 2024-03-07 | 3.90 | 3.95 | 3.77 | 3.78 | 3.78 | qfq | 171,407,623 | 660,434,741 | -2.33% |
| 2024-03-06 | 3.72 | 3.89 | 3.70 | 3.87 | 3.87 | qfq | 196,861,173 | 753,140,435 | 3.48% |
| 2024-03-05 | 3.80 | 3.82 | 3.72 | 3.74 | 3.74 | qfq | 121,650,568 | 457,635,148 | -3.11% |
| 2024-03-04 | 3.71 | 3.92 | 3.63 | 3.86 | 3.86 | qfq | 206,391,481 | 782,260,348 | 3.21% |
| 2024-03-01 | 3.72 | 3.77 | 3.67 | 3.74 | 3.74 | qfq | 124,590,237 | 463,504,202 | 0.54% |
| 2024-02-29 | 3.53 | 3.72 | 3.53 | 3.72 | 3.72 | qfq | 143,135,797 | 524,281,018 | 3.62% |
| 2024-02-28 | 3.91 | 3.97 | 3.55 | 3.59 | 3.59 | qfq | 255,807,742 | 971,155,617 | -8.42% |
| 2024-02-27 | 3.83 | 3.97 | 3.77 | 3.92 | 3.92 | qfq | 210,544,172 | 818,771,505 | 2.08% |
| 2024-02-26 | 3.98 | 4.08 | 3.81 | 3.84 | 3.84 | qfq | 309,826,057 | 1,213,367,302 | 2.40% |
| 2024-02-23 | 3.54 | 3.75 | 3.52 | 3.75 | 3.75 | qfq | 230,853,262 | 840,222,165 | 5.34% |
| 2024-02-22 | 3.45 | 3.57 | 3.44 | 3.56 | 3.56 | qfq | 135,216,655 | 477,008,023 | 1.14% |
| 2024-02-21 | 3.40 | 3.70 | 3.38 | 3.52 | 3.52 | qfq | 189,662,148 | 673,429,263 | 1.73% |
| 2024-02-20 | 3.39 | 3.48 | 3.32 | 3.46 | 3.46 | qfq | 115,179,171 | 393,521,108 | 1.47% |
| 2024-02-19 | 3.35 | 3.48 | 3.30 | 3.41 | 3.41 | qfq | 118,200,569 | 400,821,261 | 3.02% |
| 2024-02-08 | 3.16 | 3.35 | 3.15 | 3.31 | 3.31 | qfq | 116,677,067 | 379,232,229 | 5.08% |
| 2024-02-07 | 3.16 | 3.27 | 3.11 | 3.15 | 3.15 | qfq | 95,918,651 | 306,730,206 | -0.63% |
| 2024-02-06 | 2.95 | 3.25 | 2.77 | 3.17 | 3.17 | qfq | 115,229,254 | 348,004,540 | 3.26% |
| 2024-02-05 | 3.34 | 3.37 | 3.07 | 3.07 | 3.07 | qfq | 127,153,826 | 402,307,826 | -9.97% |
| 2024-02-02 | 3.42 | 3.50 | 3.24 | 3.41 | 3.41 | qfq | 173,571,878 | 588,380,593 | -2.57% |
| 2024-02-01 | 3.30 | 3.60 | 3.27 | 3.50 | 3.50 | qfq | 219,824,106 | 769,657,143 | 7.03% |
| 2024-01-31 | 3.35 | 3.38 | 3.23 | 3.27 | 3.27 | qfq | 69,469,442 | 229,544,333 | -1.21% |
| 2024-01-30 | 3.33 | 3.40 | 3.28 | 3.31 | 3.31 | qfq | 53,316,560 | 178,180,547 | -0.90% |
| 2024-01-29 | 3.47 | 3.48 | 3.33 | 3.34 | 3.34 | qfq | 60,942,273 | 206,117,937 | -3.19% |
| 2024-01-26 | 3.48 | 3.55 | 3.45 | 3.45 | 3.45 | qfq | 75,893,029 | 264,521,165 | -1.15% |
| 2024-01-25 | 3.45 | 3.50 | 3.39 | 3.49 | 3.49 | qfq | 85,044,142 | 294,335,215 | 1.45% |
| 2024-01-24 | 3.37 | 3.44 | 3.32 | 3.44 | 3.44 | qfq | 81,661,926 | 277,326,166 | 2.69% |
| 2024-01-23 | 3.31 | 3.39 | 3.26 | 3.35 | 3.35 | qfq | 66,020,826 | 220,977,721 | 0.90% |
| 2024-01-22 | 3.43 | 3.48 | 3.23 | 3.32 | 3.32 | qfq | 81,016,354 | 275,214,294 | -3.21% |
| 2024-01-19 | 3.51 | 3.54 | 3.42 | 3.43 | 3.43 | qfq | 56,637,292 | 197,104,262 | -2.56% |
| 2024-01-18 | 3.54 | 3.54 | 3.41 | 3.52 | 3.52 | qfq | 101,788,464 | 353,298,464 | -1.68% |
| 2024-01-17 | 3.63 | 3.70 | 3.51 | 3.58 | 3.58 | qfq | 110,684,664 | 397,027,658 | -1.92% |
| 2024-01-16 | 3.71 | 3.74 | 3.59 | 3.65 | 3.65 | qfq | 99,140,746 | 360,994,169 | -1.62% |
| 2024-01-15 | 3.78 | 3.79 | 3.71 | 3.71 | 3.71 | qfq | 71,850,676 | 269,043,101 | -2.11% |
| 2024-01-12 | 3.84 | 3.88 | 3.79 | 3.79 | 3.79 | qfq | 73,319,732 | 280,442,463 | -2.07% |
| 2024-01-11 | 3.79 | 3.90 | 3.74 | 3.87 | 3.87 | qfq | 95,860,494 | 367,488,213 | 1.84% |
| 2024-01-10 | 3.89 | 3.91 | 3.80 | 3.80 | 3.80 | qfq | 108,002,451 | 413,771,105 | -3.31% |
| 2024-01-09 | 3.85 | 4.06 | 3.85 | 3.93 | 3.93 | qfq | 140,700,179 | 556,840,067 | 2.34% |
| 2024-01-08 | 3.88 | 3.93 | 3.84 | 3.84 | 3.84 | qfq | 90,006,694 | 349,269,710 | -2.54% |
| 2024-01-05 | 4.08 | 4.11 | 3.90 | 3.94 | 3.94 | qfq | 144,204,938 | 575,543,388 | -2.72% |
| 2024-01-04 | 4.13 | 4.15 | 4.03 | 4.05 | 4.05 | qfq | 140,056,732 | 570,869,128 | -2.88% |
| 2024-01-03 | 4.10 | 4.22 | 4.07 | 4.17 | 4.17 | qfq | 188,065,593 | 778,493,936 | 0.97% |
| 2024-01-02 | 4.15 | 4.27 | 4.12 | 4.13 | 4.13 | qfq | 215,914,550 | 903,350,904 | -0.24% |
| 2023-12-29 | 4.06 | 4.16 | 4.03 | 4.14 | 4.14 | qfq | 181,002,353 | 743,515,446 | 1.22% |
| 2023-12-28 | 3.95 | 4.17 | 3.90 | 4.09 | 4.09 | qfq | 208,786,113 | 841,813,740 | 3.02% |
| 2023-12-27 | 4.01 | 4.05 | 3.70 | 3.97 | 3.97 | qfq | 183,713,616 | 719,149,437 | -2.22% |
| 2023-12-26 | 4.10 | 4.12 | 4.00 | 4.06 | 4.06 | qfq | 170,814,833 | 692,592,262 | -2.40% |
| 2023-12-25 | 3.96 | 4.20 | 3.96 | 4.16 | 4.16 | qfq | 263,261,698 | 1,080,487,599 | 4.00% |
| 2023-12-22 | 4.06 | 4.19 | 3.95 | 4.00 | 4.00 | qfq | 243,030,749 | 992,607,547 | -1.72% |
| 2023-12-21 | 3.99 | 4.09 | 3.97 | 4.07 | 4.07 | qfq | 152,266,201 | 613,946,771 | 1.50% |
| 2023-12-20 | 4.11 | 4.17 | 3.99 | 4.01 | 4.01 | qfq | 169,602,033 | 690,932,270 | -2.67% |
| 2023-12-19 | 4.08 | 4.20 | 4.06 | 4.12 | 4.12 | qfq | 213,827,558 | 881,592,066 | -0.24% |
| 2023-12-18 | 4.16 | 4.26 | 4.11 | 4.13 | 4.13 | qfq | 223,848,814 | 932,656,242 | -1.67% |
| 2023-12-15 | 4.27 | 4.35 | 4.18 | 4.20 | 4.20 | qfq | 382,441,096 | 1,626,683,557 | -3.23% |
| 2023-12-14 | 4.30 | 4.62 | 4.24 | 4.34 | 4.34 | qfq | 723,777,793 | 3,197,927,318 | 1.64% |
| 2023-12-13 | 3.87 | 4.27 | 3.84 | 4.27 | 4.27 | qfq | 437,592,975 | 1,826,362,599 | 10.05% |
| 2023-12-12 | 3.85 | 3.92 | 3.84 | 3.88 | 3.88 | qfq | 123,368,907 | 478,070,764 | -0.26% |
| 2023-12-11 | 3.70 | 3.97 | 3.66 | 3.89 | 3.89 | qfq | 206,975,286 | 798,795,966 | 4.57% |
| 2023-12-08 | 3.76 | 3.79 | 3.71 | 3.72 | 3.72 | qfq | 79,419,082 | 296,994,091 | -0.80% |
| 2023-12-07 | 3.74 | 3.77 | 3.71 | 3.75 | 3.75 | qfq | 78,281,272 | 293,158,191 | -0.53% |
| 2023-12-06 | 3.74 | 3.82 | 3.72 | 3.77 | 3.77 | qfq | 94,543,897 | 356,234,465 | 0.00% |
| 2023-12-05 | 3.89 | 3.90 | 3.77 | 3.77 | 3.77 | qfq | 156,719,749 | 598,606,501 | -3.83% |
| 2023-12-04 | 3.89 | 3.99 | 3.87 | 3.92 | 3.92 | qfq | 211,905,897 | 831,846,141 | -0.51% |
| 2023-12-01 | 4.02 | 4.12 | 3.86 | 3.94 | 3.94 | qfq | 435,337,457 | 1,730,178,010 | -1.99% |
| 2023-11-30 | 4.02 | 4.02 | 3.90 | 4.02 | 4.02 | qfq | 293,528,814 | 1,178,670,381 | 10.14% |
| 2023-11-29 | 3.67 | 3.74 | 3.64 | 3.65 | 3.65 | qfq | 76,601,807 | 282,522,748 | -0.82% |
| 2023-11-28 | 3.63 | 3.70 | 3.63 | 3.68 | 3.68 | qfq | 56,596,488 | 207,677,070 | 0.82% |
| 2023-11-27 | 3.69 | 3.73 | 3.63 | 3.65 | 3.65 | qfq | 72,742,771 | 266,069,017 | -0.82% |
| 2023-11-24 | 3.82 | 3.82 | 3.67 | 3.68 | 3.68 | qfq | 105,501,764 | 392,903,830 | -3.41% |
| 2023-11-23 | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | qfq | 79,710,655 | 302,794,880 | 1.06% |
| 2023-11-22 | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | qfq | 127,845,719 | 487,104,689 | -3.08% |
| 2023-11-21 | 3.95 | 3.97 | 3.87 | 3.89 | 3.89 | qfq | 173,642,128 | 680,705,481 | -2.51% |
| 2023-11-20 | 3.87 | 4.03 | 3.85 | 3.99 | 3.99 | qfq | 249,833,660 | 989,871,213 | 3.10% |
| 2023-11-17 | 3.82 | 3.91 | 3.80 | 3.87 | 3.87 | qfq | 126,345,780 | 487,891,128 | 1.31% |
| 2023-11-16 | 3.84 | 3.88 | 3.81 | 3.82 | 3.82 | qfq | 99,457,310 | 381,939,456 | -1.04% |
| 2023-11-15 | 3.88 | 3.93 | 3.82 | 3.86 | 3.86 | qfq | 165,362,415 | 639,413,485 | -1.28% |
| 2023-11-14 | 3.76 | 3.96 | 3.73 | 3.91 | 3.91 | qfq | 239,973,186 | 927,841,438 | 3.44% |
| 2023-11-13 | 3.75 | 3.80 | 3.73 | 3.78 | 3.78 | qfq | 123,343,641 | 464,477,257 | 0.80% |
| 2023-11-10 | 3.81 | 3.87 | 3.72 | 3.75 | 3.75 | qfq | 193,021,732 | 728,566,407 | -2.85% |
| 2023-11-09 | 3.90 | 4.07 | 3.82 | 3.86 | 3.86 | qfq | 310,310,935 | 1,216,161,172 | -2.53% |
| 2023-11-08 | 3.84 | 4.04 | 3.75 | 3.96 | 3.96 | qfq | 390,747,381 | 1,530,681,738 | 1.02% |
| 2023-11-07 | 3.89 | 4.23 | 3.82 | 3.92 | 3.92 | qfq | 578,686,050 | 2,297,390,606 | 1.55% |
| 2023-11-06 | 3.86 | 3.86 | 3.73 | 3.86 | 3.86 | qfq | 293,613,057 | 1,130,717,473 | 9.97% |
| 2023-11-03 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | qfq | 66,650,004 | 233,941,514 | 10.03% |
| 2023-11-02 | 3.24 | 3.27 | 3.19 | 3.19 | 3.19 | qfq | 45,489,035 | 146,311,987 | -1.54% |
| 2023-11-01 | 3.23 | 3.27 | 3.21 | 3.24 | 3.24 | qfq | 40,546,900 | 131,648,368 | 0.00% |
| 2023-10-31 | 3.33 | 3.33 | 3.21 | 3.24 | 3.24 | qfq | 105,359,729 | 343,159,017 | -3.86% |
| 2023-10-30 | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | qfq | 57,221,360 | 191,810,433 | 0.90% |
| 2023-10-27 | 3.34 | 3.35 | 3.29 | 3.34 | 3.34 | qfq | 49,703,073 | 165,285,652 | 0.00% |
| 2023-10-26 | 3.32 | 3.34 | 3.26 | 3.34 | 3.34 | qfq | 53,235,279 | 175,637,612 | 0.30% |
| 2023-10-25 | 3.27 | 3.38 | 3.27 | 3.33 | 3.33 | qfq | 58,166,055 | 193,736,190 | 2.15% |
| 2023-10-24 | 3.21 | 3.30 | 3.21 | 3.26 | 3.26 | qfq | 56,139,955 | 183,040,268 | 1.56% |
| 2023-10-23 | 3.32 | 3.33 | 3.19 | 3.21 | 3.21 | qfq | 60,302,625 | 195,815,045 | -3.02% |
| 2023-10-20 | 3.32 | 3.37 | 3.30 | 3.31 | 3.31 | qfq | 45,355,421 | 151,172,939 | -1.19% |
| 2023-10-19 | 3.39 | 3.43 | 3.34 | 3.35 | 3.35 | qfq | 63,752,877 | 215,203,273 | -1.76% |
| 2023-10-18 | 3.51 | 3.52 | 3.39 | 3.41 | 3.41 | qfq | 78,151,012 | 267,517,119 | -2.85% |
| 2023-10-17 | 3.60 | 3.61 | 3.48 | 3.51 | 3.51 | qfq | 69,915,515 | 246,225,770 | -2.50% |
| 2023-10-16 | 3.65 | 3.67 | 3.57 | 3.60 | 3.60 | qfq | 68,972,000 | 249,735,567 | -1.64% |
| 2023-10-13 | 3.73 | 3.75 | 3.66 | 3.66 | 3.66 | qfq | 82,165,615 | 303,204,324 | -2.66% |
| 2023-10-12 | 3.74 | 3.78 | 3.71 | 3.76 | 3.76 | qfq | 83,748,176 | 313,504,624 | -0.27% |
| 2023-10-11 | 3.69 | 3.84 | 3.66 | 3.77 | 3.77 | qfq | 146,902,956 | 550,592,372 | 2.45% |
| 2023-10-10 | 3.71 | 3.73 | 3.65 | 3.68 | 3.68 | qfq | 74,188,059 | 273,528,826 | -1.08% |
| 2023-10-09 | 3.71 | 3.76 | 3.65 | 3.72 | 3.72 | qfq | 77,233,268 | 286,301,578 | 0.27% |
| 2023-09-28 | 3.70 | 3.74 | 3.68 | 3.71 | 3.71 | qfq | 72,723,313 | 269,551,225 | 0.00% |
| 2023-09-27 | 3.76 | 3.80 | 3.70 | 3.71 | 3.71 | qfq | 100,753,908 | 377,326,038 | -1.85% |
| 2023-09-26 | 3.73 | 3.84 | 3.72 | 3.78 | 3.78 | qfq | 146,349,955 | 552,272,431 | 1.07% |
| 2023-09-25 | 3.78 | 3.84 | 3.73 | 3.74 | 3.74 | qfq | 124,306,191 | 471,204,917 | -1.06% |
| 2023-09-22 | 3.64 | 3.80 | 3.63 | 3.78 | 3.78 | qfq | 129,965,585 | 484,258,654 | 3.28% |
| 2023-09-21 | 3.69 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 61,622,107 | 226,473,001 | -0.81% |
| 2023-09-20 | 3.64 | 3.75 | 3.62 | 3.69 | 3.69 | qfq | 81,980,087 | 303,189,408 | 0.82% |
| 2023-09-19 | 3.67 | 3.72 | 3.63 | 3.66 | 3.66 | qfq | 60,358,530 | 221,594,521 | -0.54% |
| 2023-09-18 | 3.63 | 3.72 | 3.61 | 3.68 | 3.68 | qfq | 60,164,785 | 221,361,403 | 0.55% |
| 2023-09-15 | 3.69 | 3.73 | 3.65 | 3.66 | 3.66 | qfq | 51,157,556 | 187,721,094 | -0.54% |
| 2023-09-14 | 3.74 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 86,288,707 | 318,490,583 | -1.87% |
| 2023-09-13 | 3.83 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 116,924,431 | 439,511,458 | -3.10% |
| 2023-09-12 | 3.76 | 3.90 | 3.75 | 3.87 | 3.87 | qfq | 160,795,960 | 618,740,591 | 2.38% |
| 2023-09-11 | 3.75 | 3.82 | 3.71 | 3.78 | 3.78 | qfq | 84,546,755 | 318,007,135 | 0.27% |
| 2023-09-08 | 3.75 | 3.86 | 3.72 | 3.77 | 3.77 | qfq | 100,456,091 | 381,329,796 | 0.27% |
| 2023-09-07 | 3.87 | 3.89 | 3.76 | 3.76 | 3.76 | qfq | 147,543,836 | 559,949,728 | -3.59% |
| 2023-09-06 | 3.90 | 3.95 | 3.87 | 3.90 | 3.90 | qfq | 108,527,219 | 423,652,402 | -0.51% |
| 2023-09-05 | 4.03 | 4.04 | 3.91 | 3.92 | 3.92 | qfq | 162,091,771 | 641,873,057 | -3.21% |
| 2023-09-04 | 4.01 | 4.06 | 3.97 | 4.05 | 4.05 | qfq | 251,191,638 | 1,009,060,293 | 1.25% |
| 2023-09-01 | 3.89 | 4.08 | 3.82 | 4.00 | 4.00 | qfq | 289,756,735 | 1,150,975,682 | 2.04% |
| 2023-08-31 | 3.90 | 4.01 | 3.86 | 3.92 | 3.92 | qfq | 193,961,091 | 760,856,693 | -1.51% |
| 2023-08-30 | 3.99 | 4.03 | 3.91 | 3.98 | 3.98 | qfq | 396,914,149 | 1,574,660,297 | 1.27% |
| 2023-08-29 | 3.54 | 3.93 | 3.51 | 3.93 | 3.93 | qfq | 348,695,036 | 1,335,655,173 | 10.08% |
| 2023-08-28 | 3.76 | 3.76 | 3.52 | 3.57 | 3.57 | qfq | 125,123,422 | 456,004,370 | 0.56% |
| 2023-08-25 | 3.77 | 3.79 | 3.48 | 3.55 | 3.55 | qfq | 159,220,750 | 579,238,332 | -6.82% |
| 2023-08-24 | 3.81 | 3.87 | 3.76 | 3.81 | 3.81 | qfq | 129,593,618 | 493,475,975 | -1.30% |
| 2023-08-23 | 3.75 | 3.95 | 3.68 | 3.86 | 3.86 | qfq | 219,739,368 | 845,318,290 | 2.39% |
| 2023-08-22 | 3.74 | 3.78 | 3.68 | 3.77 | 3.77 | qfq | 105,024,980 | 391,454,178 | 0.80% |
| 2023-08-21 | 3.80 | 3.91 | 3.74 | 3.74 | 3.74 | qfq | 119,938,398 | 457,420,843 | -2.09% |
| 2023-08-18 | 3.85 | 3.92 | 3.82 | 3.82 | 3.82 | qfq | 180,023,559 | 696,000,416 | -2.55% |
| 2023-08-17 | 3.64 | 3.94 | 3.63 | 3.92 | 3.92 | qfq | 265,606,506 | 1,018,813,381 | 7.69% |
| 2023-08-16 | 3.75 | 3.75 | 3.63 | 3.64 | 3.64 | qfq | 95,272,978 | 349,455,336 | -2.93% |
| 2023-08-15 | 3.84 | 3.85 | 3.72 | 3.75 | 3.75 | qfq | 86,792,459 | 327,215,806 | -2.09% |
| 2023-08-14 | 3.70 | 3.86 | 3.67 | 3.83 | 3.83 | qfq | 113,420,788 | 431,277,401 | 2.68% |
| 2023-08-11 | 3.77 | 3.82 | 3.73 | 3.73 | 3.73 | qfq | 88,796,717 | 335,491,177 | -1.06% |
| 2023-08-10 | 3.77 | 3.82 | 3.73 | 3.77 | 3.77 | qfq | 77,801,606 | 292,818,356 | -0.53% |
| 2023-08-09 | 3.81 | 3.87 | 3.77 | 3.79 | 3.79 | qfq | 84,039,880 | 319,548,664 | -1.04% |
| 2023-08-08 | 3.88 | 3.91 | 3.82 | 3.83 | 3.83 | qfq | 99,609,449 | 383,240,252 | -2.05% |
| 2023-08-07 | 3.89 | 3.98 | 3.86 | 3.91 | 3.91 | qfq | 132,188,842 | 517,225,988 | 0.26% |
| 2023-08-04 | 3.81 | 3.99 | 3.80 | 3.90 | 3.90 | qfq | 203,831,163 | 795,174,965 | 2.09% |
| 2023-08-03 | 3.88 | 3.91 | 3.81 | 3.82 | 3.82 | qfq | 151,347,460 | 581,790,892 | -3.05% |
| 2023-08-02 | 3.81 | 3.95 | 3.76 | 3.94 | 3.94 | qfq | 244,206,033 | 949,267,653 | 2.87% |
| 2023-08-01 | 3.80 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 143,752,320 | 544,587,722 | 0.79% |
| 2023-07-31 | 3.71 | 3.84 | 3.70 | 3.80 | 3.80 | qfq | 145,348,916 | 550,061,387 | 0.26% |
| 2023-07-28 | 3.75 | 3.83 | 3.69 | 3.79 | 3.79 | qfq | 150,803,352 | 566,850,625 | -0.52% |
| 2023-07-27 | 3.84 | 3.93 | 3.79 | 3.81 | 3.81 | qfq | 151,853,456 | 585,187,964 | -1.30% |
| 2023-07-26 | 4.00 | 4.00 | 3.83 | 3.86 | 3.86 | qfq | 208,869,187 | 811,697,541 | -3.26% |
| 2023-07-25 | 4.04 | 4.05 | 3.95 | 3.99 | 3.99 | qfq | 156,129,266 | 623,485,051 | -0.25% |
| 2023-07-24 | 3.95 | 4.07 | 3.86 | 4.00 | 4.00 | qfq | 181,866,515 | 724,265,721 | -1.72% |
| 2023-07-21 | 4.30 | 4.32 | 4.03 | 4.07 | 4.07 | qfq | 389,182,155 | 1,610,274,357 | -8.33% |
| 2023-07-20 | 4.18 | 4.58 | 4.14 | 4.44 | 4.44 | qfq | 545,953,751 | 2,406,188,009 | 5.71% |
| 2023-07-19 | 4.15 | 4.24 | 4.04 | 4.20 | 4.20 | qfq | 305,812,717 | 1,256,701,468 | -0.71% |
| 2023-07-18 | 4.01 | 4.37 | 3.96 | 4.23 | 4.23 | qfq | 464,684,702 | 1,957,413,515 | 5.22% |