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
安妮股份002235.SZ
最近收盘价8.472026-07-17
最近交易日2026-07-17
成交量（股）48,789,736
成交额（元）420,977,538
日线记录722
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 722 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 | 9.28 | 9.28 | 8.47 | 8.47 | 8.47 | qfq | 48,789,736 | 420,977,538 | -9.99% |
| 2026-07-16 | 9.30 | 9.64 | 9.26 | 9.41 | 9.41 | qfq | 39,448,006 | 373,345,950 | 0.00% |
| 2026-07-15 | 9.30 | 9.75 | 9.30 | 9.41 | 9.41 | qfq | 44,290,941 | 423,887,314 | -0.63% |
| 2026-07-14 | 9.17 | 9.52 | 8.90 | 9.47 | 9.47 | qfq | 72,487,619 | 671,572,564 | 3.27% |
| 2026-07-13 | 8.75 | 9.55 | 8.75 | 9.17 | 9.17 | qfq | 81,186,691 | 757,699,120 | 5.65% |
| 2026-07-10 | 8.81 | 8.92 | 8.64 | 8.68 | 8.68 | qfq | 29,721,569 | 260,719,835 | -3.45% |
| 2026-07-09 | 8.72 | 9.31 | 8.58 | 8.99 | 8.99 | qfq | 39,884,956 | 354,889,401 | 3.33% |
| 2026-07-08 | 8.73 | 8.89 | 8.43 | 8.70 | 8.70 | qfq | 23,120,196 | 200,163,585 | -0.57% |
| 2026-07-07 | 9.20 | 9.24 | 8.72 | 8.75 | 8.75 | qfq | 27,785,353 | 247,357,929 | -5.30% |
| 2026-07-06 | 9.34 | 9.45 | 8.86 | 9.24 | 9.24 | qfq | 39,498,641 | 363,531,213 | -0.75% |
| 2026-07-03 | 8.60 | 9.35 | 8.50 | 9.31 | 9.31 | qfq | 60,086,982 | 540,231,422 | 8.00% |
| 2026-07-02 | 7.83 | 8.64 | 7.82 | 8.62 | 8.62 | qfq | 55,598,333 | 465,935,469 | 9.25% |
| 2026-07-01 | 7.76 | 8.00 | 7.65 | 7.89 | 7.89 | qfq | 30,773,873 | 241,192,589 | 1.81% |
| 2026-06-30 | 7.79 | 8.00 | 7.54 | 7.75 | 7.75 | qfq | 31,702,942 | 244,594,069 | -0.51% |
| 2026-06-29 | 7.97 | 8.15 | 7.53 | 7.79 | 7.79 | qfq | 31,910,364 | 246,770,081 | -2.63% |
| 2026-06-26 | 8.16 | 8.39 | 7.83 | 8.00 | 8.00 | qfq | 35,355,530 | 285,184,534 | -2.44% |
| 2026-06-25 | 8.10 | 8.80 | 8.07 | 8.20 | 8.20 | qfq | 46,767,490 | 393,459,016 | 1.23% |
| 2026-06-24 | 8.01 | 8.14 | 7.75 | 8.10 | 8.10 | qfq | 29,792,247 | 237,182,346 | 1.12% |
| 2026-06-23 | 8.40 | 8.63 | 8.01 | 8.01 | 8.01 | qfq | 32,779,655 | 270,299,560 | -5.43% |
| 2026-06-22 | 8.23 | 8.58 | 8.00 | 8.47 | 8.47 | qfq | 38,038,040 | 317,778,438 | 2.17% |
| 2026-06-18 | 8.71 | 8.73 | 8.08 | 8.29 | 8.29 | qfq | 53,559,526 | 440,000,245 | -4.60% |
| 2026-06-17 | 9.27 | 9.31 | 8.48 | 8.69 | 8.69 | qfq | 60,719,365 | 538,005,633 | -7.45% |
| 2026-06-16 | 9.65 | 9.77 | 9.34 | 9.39 | 9.39 | qfq | 35,314,645 | 334,655,393 | -3.79% |
| 2026-06-15 | 9.64 | 10.31 | 9.62 | 9.76 | 9.76 | qfq | 38,438,143 | 382,259,093 | 1.88% |
| 2026-06-12 | 9.45 | 9.59 | 9.14 | 9.58 | 9.58 | qfq | 31,860,800 | 300,119,181 | 2.24% |
| 2026-06-11 | 9.52 | 9.57 | 9.25 | 9.37 | 9.37 | qfq | 31,766,653 | 297,202,344 | -3.40% |
| 2026-06-10 | 9.86 | 10.20 | 9.57 | 9.70 | 9.70 | qfq | 40,462,465 | 398,051,168 | -2.22% |
| 2026-06-09 | 10.33 | 10.49 | 9.63 | 9.92 | 9.92 | qfq | 54,087,835 | 534,126,907 | -3.60% |
| 2026-06-08 | 10.28 | 10.54 | 9.98 | 10.29 | 10.29 | qfq | 50,006,748 | 513,646,976 | -2.92% |
| 2026-06-05 | 10.08 | 10.67 | 10.01 | 10.60 | 10.60 | qfq | 71,480,894 | 747,178,326 | 4.95% |
| 2026-06-04 | 10.18 | 10.40 | 9.92 | 10.10 | 10.10 | qfq | 38,116,890 | 386,489,626 | -2.23% |
| 2026-06-03 | 10.16 | 10.38 | 9.89 | 10.33 | 10.33 | qfq | 62,344,077 | 633,607,946 | 0.68% |
| 2026-06-02 | 11.00 | 11.01 | 9.91 | 10.26 | 10.26 | qfq | 100,651,504 | 1,027,169,026 | -6.73% |
| 2026-06-01 | 10.12 | 11.00 | 10.00 | 11.00 | 11.00 | qfq | 23,142,700 | 248,889,654 | 10.00% |
| 2026-05-29 | 10.39 | 10.54 | 9.94 | 10.00 | 10.00 | qfq | 30,272,203 | 309,108,108 | -3.47% |
| 2026-05-28 | 10.18 | 10.51 | 10.07 | 10.36 | 10.36 | qfq | 31,526,299 | 324,137,638 | 1.17% |
| 2026-05-27 | 10.48 | 10.54 | 10.11 | 10.24 | 10.24 | qfq | 29,294,624 | 301,469,580 | -2.10% |
| 2026-05-26 | 10.40 | 10.55 | 10.03 | 10.46 | 10.46 | qfq | 33,830,021 | 348,890,955 | 0.58% |
| 2026-05-25 | 10.48 | 10.70 | 10.30 | 10.40 | 10.40 | qfq | 37,532,517 | 393,644,514 | 0.97% |
| 2026-05-22 | 10.32 | 10.40 | 9.89 | 10.30 | 10.30 | qfq | 50,098,783 | 512,090,409 | -0.10% |
| 2026-05-21 | 11.50 | 11.76 | 10.31 | 10.31 | 10.31 | qfq | 68,620,574 | 737,966,100 | -10.03% |
| 2026-05-20 | 11.26 | 11.68 | 11.16 | 11.46 | 11.46 | qfq | 38,239,532 | 436,281,015 | 1.33% |
| 2026-05-19 | 11.45 | 11.58 | 11.14 | 11.31 | 11.31 | qfq | 28,536,194 | 323,871,571 | -1.74% |
| 2026-05-18 | 11.25 | 11.79 | 10.95 | 11.51 | 11.51 | qfq | 46,451,014 | 530,703,589 | 2.31% |
| 2026-05-15 | 11.55 | 11.63 | 11.10 | 11.25 | 11.25 | qfq | 42,351,933 | 477,162,348 | -2.00% |
| 2026-05-14 | 11.81 | 12.21 | 11.45 | 11.48 | 11.48 | qfq | 40,203,632 | 475,685,246 | -2.96% |
| 2026-05-13 | 12.00 | 12.00 | 11.65 | 11.83 | 11.83 | qfq | 40,515,901 | 479,290,661 | -1.42% |
| 2026-05-12 | 12.47 | 12.47 | 11.61 | 12.00 | 12.00 | qfq | 52,499,719 | 628,646,153 | -2.60% |
| 2026-05-11 | 12.36 | 12.68 | 12.02 | 12.32 | 12.32 | qfq | 54,404,202 | 668,646,063 | -0.24% |
| 2026-05-08 | 12.16 | 12.48 | 11.95 | 12.35 | 12.35 | qfq | 64,682,688 | 793,791,393 | 2.57% |
| 2026-05-07 | 12.00 | 12.50 | 11.94 | 12.04 | 12.04 | qfq | 95,965,414 | 1,166,506,555 | 1.01% |
| 2026-05-06 | 10.97 | 12.02 | 10.93 | 11.92 | 11.92 | qfq | 112,558,457 | 1,311,405,889 | 6.43% |
| 2026-04-30 | 10.21 | 11.20 | 10.21 | 11.20 | 11.20 | qfq | 105,983,611 | 1,171,193,396 | 10.02% |
| 2026-04-29 | 9.84 | 10.22 | 9.81 | 10.18 | 10.18 | qfq | 44,209,930 | 443,732,352 | 3.46% |
| 2026-04-28 | 9.65 | 10.00 | 9.61 | 9.84 | 9.84 | qfq | 39,258,222 | 386,641,683 | 0.72% |
| 2026-04-27 | 9.38 | 9.93 | 9.20 | 9.77 | 9.77 | qfq | 51,201,938 | 493,787,335 | 3.61% |
| 2026-04-24 | 9.42 | 9.60 | 9.10 | 9.43 | 9.43 | qfq | 35,644,702 | 333,216,191 | -0.84% |
| 2026-04-23 | 9.41 | 9.65 | 9.37 | 9.51 | 9.51 | qfq | 36,213,253 | 344,173,532 | 1.39% |
| 2026-04-22 | 9.36 | 9.42 | 9.31 | 9.38 | 9.38 | qfq | 21,019,899 | 196,626,129 | -0.74% |
| 2026-04-21 | 9.55 | 9.55 | 9.33 | 9.45 | 9.45 | qfq | 29,162,154 | 274,145,315 | -2.28% |
| 2026-04-20 | 9.38 | 9.69 | 9.36 | 9.67 | 9.67 | qfq | 35,342,925 | 334,514,221 | 2.22% |
| 2026-04-17 | 9.60 | 9.64 | 9.32 | 9.46 | 9.46 | qfq | 43,504,864 | 409,131,701 | -2.87% |
| 2026-04-16 | 9.29 | 10.05 | 9.27 | 9.74 | 9.74 | qfq | 67,178,174 | 652,144,097 | 4.84% |
| 2026-04-15 | 9.45 | 9.48 | 9.24 | 9.29 | 9.29 | qfq | 28,742,861 | 268,056,696 | -1.48% |
| 2026-04-14 | 9.72 | 9.85 | 9.22 | 9.43 | 9.43 | qfq | 51,854,473 | 488,425,895 | -2.68% |
| 2026-04-13 | 9.97 | 10.01 | 9.57 | 9.69 | 9.69 | qfq | 34,898,846 | 340,481,604 | -2.81% |
| 2026-04-10 | 10.33 | 10.39 | 9.94 | 9.97 | 9.97 | qfq | 37,685,580 | 380,357,433 | -2.25% |
| 2026-04-09 | 10.46 | 10.50 | 10.15 | 10.20 | 10.20 | qfq | 30,312,699 | 311,774,411 | -3.41% |
| 2026-04-08 | 10.31 | 10.57 | 10.30 | 10.56 | 10.56 | qfq | 30,342,521 | 317,160,306 | 4.35% |
| 2026-04-07 | 9.85 | 10.20 | 9.83 | 10.12 | 10.12 | qfq | 22,746,256 | 229,334,260 | 2.74% |
| 2026-04-03 | 10.30 | 10.31 | 9.82 | 9.85 | 9.85 | qfq | 26,096,200 | 261,195,616 | -3.62% |
| 2026-04-02 | 10.17 | 10.35 | 10.03 | 10.22 | 10.22 | qfq | 28,729,300 | 293,300,456 | -0.29% |
| 2026-04-01 | 10.11 | 10.30 | 10.03 | 10.25 | 10.25 | qfq | 38,959,222 | 396,745,559 | 4.38% |
| 2026-03-31 | 10.04 | 10.12 | 9.75 | 9.82 | 9.82 | qfq | 25,469,897 | 252,603,768 | -2.09% |
| 2026-03-30 | 9.83 | 10.13 | 9.57 | 10.03 | 10.03 | qfq | 33,561,797 | 330,289,006 | 0.80% |
| 2026-03-27 | 9.48 | 10.18 | 9.21 | 9.95 | 9.95 | qfq | 46,636,215 | 455,329,608 | 3.97% |
| 2026-03-26 | 10.28 | 10.34 | 9.55 | 9.57 | 9.57 | qfq | 46,259,250 | 455,989,351 | -6.36% |
| 2026-03-25 | 10.16 | 10.37 | 10.07 | 10.22 | 10.22 | qfq | 33,217,132 | 338,309,604 | 1.79% |
| 2026-03-24 | 9.81 | 10.06 | 9.50 | 10.04 | 10.04 | qfq | 47,066,316 | 464,203,820 | 4.58% |
| 2026-03-23 | 10.18 | 10.20 | 9.49 | 9.60 | 9.60 | qfq | 55,574,196 | 545,434,128 | -8.92% |
| 2026-03-20 | 11.09 | 11.21 | 10.50 | 10.54 | 10.54 | qfq | 43,191,959 | 465,209,921 | -3.92% |
| 2026-03-19 | 11.24 | 11.25 | 10.91 | 10.97 | 10.97 | qfq | 44,009,100 | 485,118,187 | -3.69% |
| 2026-03-18 | 11.43 | 11.49 | 11.04 | 11.39 | 11.39 | qfq | 49,659,100 | 559,465,890 | 0.18% |
| 2026-03-17 | 11.40 | 11.65 | 11.28 | 11.37 | 11.37 | qfq | 82,402,365 | 943,982,912 | -1.64% |
| 2026-03-16 | 10.51 | 11.56 | 10.45 | 11.56 | 11.56 | qfq | 89,577,073 | 998,810,161 | 9.99% |
| 2026-03-13 | 10.90 | 10.94 | 10.48 | 10.51 | 10.51 | qfq | 45,003,558 | 480,633,816 | -4.28% |
| 2026-03-12 | 11.12 | 11.26 | 10.94 | 10.98 | 10.98 | qfq | 47,204,053 | 521,696,793 | -1.61% |
| 2026-03-11 | 11.10 | 11.28 | 11.00 | 11.16 | 11.16 | qfq | 68,122,378 | 758,758,002 | 0.63% |
| 2026-03-10 | 10.72 | 11.17 | 10.72 | 11.09 | 11.09 | qfq | 68,234,640 | 752,985,372 | 2.50% |
| 2026-03-09 | 10.61 | 10.88 | 10.59 | 10.82 | 10.82 | qfq | 61,016,101 | 654,882,758 | 1.41% |
| 2026-03-06 | 10.62 | 10.70 | 10.22 | 10.67 | 10.67 | qfq | 76,615,523 | 807,260,276 | 0.47% |
| 2026-03-05 | 10.45 | 10.62 | 10.32 | 10.62 | 10.62 | qfq | 33,067,287 | 348,991,219 | 10.05% |
| 2026-03-04 | 9.45 | 9.70 | 9.38 | 9.65 | 9.65 | qfq | 27,350,843 | 262,010,501 | 0.42% |
| 2026-03-03 | 9.67 | 10.04 | 9.59 | 9.61 | 9.61 | qfq | 46,301,733 | 454,152,631 | -0.52% |
| 2026-03-02 | 10.10 | 10.10 | 9.47 | 9.66 | 9.66 | qfq | 63,630,226 | 619,757,044 | -7.38% |
| 2026-02-27 | 10.55 | 10.55 | 10.25 | 10.43 | 10.43 | qfq | 40,173,598 | 417,767,960 | -1.60% |
| 2026-02-26 | 10.72 | 10.78 | 10.51 | 10.60 | 10.60 | qfq | 38,575,982 | 409,477,917 | -1.12% |
| 2026-02-25 | 10.49 | 10.87 | 10.46 | 10.72 | 10.72 | qfq | 56,467,387 | 605,563,169 | 2.19% |
| 2026-02-24 | 10.68 | 10.81 | 10.38 | 10.49 | 10.49 | qfq | 50,858,181 | 536,820,615 | -1.22% |
| 2026-02-13 | 10.60 | 11.08 | 10.60 | 10.62 | 10.62 | qfq | 71,512,376 | 771,675,129 | 2.12% |
| 2026-02-12 | 10.54 | 10.84 | 10.40 | 10.40 | 10.40 | qfq | 64,296,549 | 676,628,745 | -3.53% |
| 2026-02-11 | 10.75 | 11.02 | 10.55 | 10.78 | 10.78 | qfq | 98,329,891 | 1,060,962,114 | 0.65% |
| 2026-02-10 | 10.44 | 11.31 | 10.44 | 10.71 | 10.71 | qfq | 130,393,761 | 1,422,730,411 | 4.18% |
| 2026-02-09 | 10.04 | 10.30 | 10.04 | 10.28 | 10.28 | qfq | 34,111,356 | 348,980,535 | 3.01% |
| 2026-02-06 | 9.99 | 10.12 | 9.91 | 9.98 | 9.98 | qfq | 24,459,082 | 245,220,139 | -0.80% |
| 2026-02-05 | 9.92 | 10.25 | 9.91 | 10.06 | 10.06 | qfq | 30,724,679 | 310,621,418 | 0.20% |
| 2026-02-04 | 10.00 | 10.11 | 9.90 | 10.04 | 10.04 | qfq | 21,112,700 | 211,072,491 | 0.40% |
| 2026-02-03 | 9.77 | 10.00 | 9.77 | 10.00 | 10.00 | qfq | 26,395,761 | 261,743,595 | 2.88% |
| 2026-02-02 | 9.68 | 9.98 | 9.62 | 9.72 | 9.72 | qfq | 25,346,362 | 249,519,376 | -0.21% |
| 2026-01-30 | 9.83 | 9.97 | 9.70 | 9.74 | 9.74 | qfq | 23,784,752 | 232,861,696 | -1.32% |
| 2026-01-29 | 9.73 | 10.15 | 9.57 | 9.87 | 9.87 | qfq | 38,843,116 | 386,570,110 | 0.82% |
| 2026-01-28 | 10.02 | 10.09 | 9.75 | 9.79 | 9.79 | qfq | 33,440,400 | 330,113,689 | -2.88% |
| 2026-01-27 | 10.00 | 10.26 | 9.92 | 10.08 | 10.08 | qfq | 31,621,650 | 317,924,235 | 0.50% |
| 2026-01-26 | 10.36 | 10.49 | 9.85 | 10.03 | 10.03 | qfq | 43,168,351 | 434,769,258 | -3.46% |
| 2026-01-23 | 10.06 | 10.52 | 10.04 | 10.39 | 10.39 | qfq | 51,098,555 | 530,625,659 | 3.08% |
| 2026-01-22 | 9.95 | 10.11 | 9.94 | 10.08 | 10.08 | qfq | 31,058,504 | 311,515,478 | 1.00% |
| 2026-01-21 | 9.69 | 10.07 | 9.64 | 9.98 | 9.98 | qfq | 37,990,643 | 377,607,311 | 1.84% |
| 2026-01-20 | 10.26 | 10.43 | 9.72 | 9.80 | 9.80 | qfq | 63,540,394 | 631,610,108 | -4.58% |
| 2026-01-19 | 10.30 | 10.53 | 10.21 | 10.27 | 10.27 | qfq | 53,334,749 | 548,989,291 | -1.72% |
| 2026-01-16 | 11.20 | 11.30 | 10.08 | 10.45 | 10.45 | qfq | 118,595,570 | 1,252,689,280 | -6.45% |
| 2026-01-15 | 11.58 | 12.04 | 11.04 | 11.17 | 11.17 | qfq | 175,179,123 | 2,013,176,970 | -2.62% |
| 2026-01-14 | 10.54 | 11.47 | 10.50 | 11.47 | 11.47 | qfq | 56,993,336 | 637,515,241 | 9.97% |
| 2026-01-13 | 11.15 | 11.22 | 10.41 | 10.43 | 10.43 | qfq | 75,543,451 | 809,827,581 | -6.37% |
| 2026-01-12 | 10.69 | 11.18 | 10.65 | 11.14 | 11.14 | qfq | 86,253,894 | 946,949,239 | 3.63% |
| 2026-01-09 | 10.16 | 10.83 | 10.16 | 10.75 | 10.75 | qfq | 89,694,058 | 945,884,845 | 5.19% |
| 2026-01-08 | 10.03 | 10.30 | 10.01 | 10.22 | 10.22 | qfq | 56,003,388 | 571,156,405 | 1.69% |
| 2026-01-07 | 10.22 | 10.26 | 10.00 | 10.05 | 10.05 | qfq | 63,743,866 | 643,850,666 | -2.52% |
| 2026-01-06 | 10.38 | 10.41 | 10.21 | 10.31 | 10.31 | qfq | 70,534,343 | 725,956,555 | -1.53% |
| 2026-01-05 | 10.34 | 10.69 | 10.28 | 10.47 | 10.47 | qfq | 78,707,018 | 821,914,359 | 1.26% |
| 2025-12-31 | 10.41 | 10.58 | 10.11 | 10.34 | 10.34 | qfq | 103,007,013 | 1,061,529,977 | -4.26% |
| 2025-12-30 | 10.50 | 11.53 | 10.46 | 10.80 | 10.80 | qfq | 135,728,908 | 1,494,920,949 | 2.96% |
| 2025-12-29 | 10.98 | 11.00 | 10.36 | 10.49 | 10.49 | qfq | 97,779,097 | 1,033,048,298 | -5.41% |
| 2025-12-26 | 11.36 | 11.46 | 10.90 | 11.09 | 11.09 | qfq | 117,617,664 | 1,311,559,801 | -3.90% |
| 2025-12-25 | 11.24 | 11.96 | 11.11 | 11.54 | 11.54 | qfq | 143,748,833 | 1,659,454,924 | 4.72% |
| 2025-12-24 | 10.71 | 11.10 | 10.67 | 11.02 | 11.02 | qfq | 97,003,199 | 1,061,283,462 | 0.73% |
| 2025-12-23 | 10.90 | 11.29 | 10.80 | 10.94 | 10.94 | qfq | 126,620,274 | 1,395,866,288 | 1.86% |
| 2025-12-22 | 10.98 | 11.03 | 10.55 | 10.74 | 10.74 | qfq | 108,411,530 | 1,166,192,561 | -2.63% |
| 2025-12-19 | 10.40 | 11.26 | 10.16 | 11.03 | 11.03 | qfq | 164,551,861 | 1,766,556,806 | 5.05% |
| 2025-12-18 | 10.54 | 10.95 | 10.40 | 10.50 | 10.50 | qfq | 123,704,821 | 1,319,064,129 | -1.96% |
| 2025-12-17 | 11.20 | 11.54 | 10.68 | 10.71 | 10.71 | qfq | 147,524,507 | 1,622,122,538 | -8.46% |
| 2025-12-16 | 12.94 | 12.95 | 11.70 | 11.70 | 11.70 | qfq | 191,566,562 | 2,315,921,457 | -10.00% |
| 2025-12-15 | 12.77 | 13.30 | 12.25 | 13.00 | 13.00 | qfq | 188,037,776 | 2,419,180,804 | 1.17% |
| 2025-12-12 | 13.02 | 14.34 | 12.68 | 12.85 | 12.85 | qfq | 244,531,594 | 3,255,836,469 | -5.51% |
| 2025-12-11 | 13.60 | 13.60 | 12.87 | 13.60 | 13.60 | qfq | 112,685,298 | 1,514,420,781 | 10.03% |
| 2025-12-10 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | qfq | 4,869,470 | 60,186,649 | 9.96% |
| 2025-12-09 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | qfq | 3,242,843 | 36,449,555 | 9.98% |
| 2025-12-08 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | qfq | 6,933,092 | 70,856,200 | 10.01% |
| 2025-11-28 | 9.73 | 9.88 | 9.06 | 9.29 | 9.29 | qfq | 219,565,138 | 2,067,645,563 | -1.38% |
| 2025-11-27 | 8.53 | 9.42 | 8.45 | 9.42 | 9.42 | qfq | 138,970,088 | 1,249,974,541 | 10.05% |
| 2025-11-26 | 9.01 | 9.02 | 8.52 | 8.56 | 8.56 | qfq | 131,086,635 | 1,140,971,147 | -7.06% |
| 2025-11-25 | 8.75 | 9.50 | 8.68 | 9.21 | 9.21 | qfq | 176,302,126 | 1,607,693,301 | 1.77% |
| 2025-11-24 | 8.62 | 9.47 | 8.41 | 9.05 | 9.05 | qfq | 168,931,465 | 1,511,079,546 | 4.99% |
| 2025-11-21 | 8.43 | 9.20 | 8.26 | 8.62 | 8.62 | qfq | 209,535,071 | 1,820,771,123 | 1.29% |
| 2025-11-20 | 7.87 | 8.51 | 7.65 | 8.51 | 8.51 | qfq | 80,815,488 | 679,698,018 | 9.95% |
| 2025-11-19 | 8.00 | 8.01 | 7.70 | 7.74 | 7.74 | qfq | 39,169,301 | 305,152,684 | -3.37% |
| 2025-11-18 | 8.18 | 8.24 | 7.95 | 8.01 | 8.01 | qfq | 50,436,943 | 406,351,132 | -2.20% |
| 2025-11-17 | 8.00 | 8.31 | 7.94 | 8.19 | 8.19 | qfq | 87,674,643 | 712,940,185 | 0.74% |
| 2025-11-14 | 7.66 | 8.52 | 7.66 | 8.13 | 8.13 | qfq | 120,366,712 | 978,636,415 | 4.63% |
| 2025-11-13 | 7.51 | 8.01 | 7.40 | 7.77 | 7.77 | qfq | 56,893,186 | 440,109,870 | 4.02% |
| 2025-11-12 | 7.55 | 7.60 | 7.43 | 7.47 | 7.47 | qfq | 18,335,200 | 137,072,693 | -1.32% |
| 2025-11-11 | 7.66 | 7.69 | 7.56 | 7.57 | 7.57 | qfq | 21,640,114 | 164,434,611 | -1.69% |
| 2025-11-10 | 7.52 | 7.73 | 7.48 | 7.70 | 7.70 | qfq | 34,540,507 | 264,355,883 | 2.53% |
| 2025-11-07 | 7.61 | 7.66 | 7.49 | 7.51 | 7.51 | qfq | 25,065,725 | 189,175,020 | -1.44% |
| 2025-11-06 | 7.68 | 7.68 | 7.53 | 7.62 | 7.62 | qfq | 32,541,612 | 246,958,795 | -0.78% |
| 2025-11-05 | 7.50 | 7.81 | 7.46 | 7.68 | 7.68 | qfq | 59,133,689 | 454,527,450 | 1.05% |
| 2025-11-04 | 7.40 | 7.63 | 7.37 | 7.60 | 7.60 | qfq | 45,816,666 | 345,789,715 | 2.15% |
| 2025-11-03 | 7.32 | 7.47 | 7.28 | 7.44 | 7.44 | qfq | 25,523,025 | 189,084,396 | 2.34% |
| 2025-10-31 | 7.16 | 7.29 | 7.16 | 7.27 | 7.27 | qfq | 19,044,371 | 138,120,730 | 1.39% |
| 2025-10-30 | 7.37 | 7.37 | 7.16 | 7.17 | 7.17 | qfq | 26,722,250 | 192,948,410 | -2.58% |
| 2025-10-29 | 7.46 | 7.50 | 7.29 | 7.36 | 7.36 | qfq | 31,683,703 | 233,022,945 | -2.26% |
| 2025-10-28 | 7.36 | 7.65 | 7.33 | 7.53 | 7.53 | qfq | 44,251,050 | 333,672,018 | 2.03% |
| 2025-10-27 | 7.36 | 7.43 | 7.34 | 7.38 | 7.38 | qfq | 14,085,888 | 104,058,076 | 0.27% |
| 2025-10-24 | 7.45 | 7.47 | 7.34 | 7.36 | 7.36 | qfq | 14,426,100 | 106,510,664 | -1.21% |
| 2025-10-23 | 7.36 | 7.45 | 7.32 | 7.45 | 7.45 | qfq | 15,649,514 | 115,590,859 | 0.68% |
| 2025-10-22 | 7.40 | 7.45 | 7.34 | 7.40 | 7.40 | qfq | 14,040,670 | 103,992,343 | 0.14% |
| 2025-10-21 | 7.29 | 7.39 | 7.23 | 7.39 | 7.39 | qfq | 19,761,524 | 145,059,327 | 0.82% |
| 2025-10-20 | 7.20 | 7.33 | 7.15 | 7.33 | 7.33 | qfq | 19,173,075 | 139,743,699 | 2.52% |
| 2025-10-17 | 7.23 | 7.36 | 7.14 | 7.15 | 7.15 | qfq | 17,201,803 | 124,743,205 | -1.38% |
| 2025-10-16 | 7.38 | 7.39 | 7.21 | 7.25 | 7.25 | qfq | 14,712,000 | 107,047,810 | -1.89% |
| 2025-10-15 | 7.31 | 7.39 | 7.26 | 7.39 | 7.39 | qfq | 13,774,618 | 101,112,869 | 0.96% |
| 2025-10-14 | 7.33 | 7.48 | 7.30 | 7.32 | 7.32 | qfq | 22,167,933 | 163,582,214 | -0.14% |
| 2025-10-13 | 7.06 | 7.34 | 7.00 | 7.33 | 7.33 | qfq | 18,062,012 | 130,497,409 | -0.41% |
| 2025-10-10 | 7.31 | 7.45 | 7.27 | 7.36 | 7.36 | qfq | 19,590,037 | 144,292,880 | 0.41% |
| 2025-10-09 | 7.36 | 7.36 | 7.24 | 7.33 | 7.33 | qfq | 17,790,659 | 130,116,932 | 0.55% |
| 2025-09-30 | 7.23 | 7.34 | 7.18 | 7.29 | 7.29 | qfq | 21,627,586 | 157,267,168 | 0.97% |
| 2025-09-29 | 7.20 | 7.26 | 7.05 | 7.22 | 7.22 | qfq | 16,316,006 | 117,149,226 | 0.00% |
| 2025-09-26 | 7.24 | 7.37 | 7.20 | 7.22 | 7.22 | qfq | 18,231,848 | 132,755,654 | -0.41% |
| 2025-09-25 | 7.30 | 7.35 | 7.22 | 7.25 | 7.25 | qfq | 13,701,589 | 99,694,681 | -0.68% |
| 2025-09-24 | 7.14 | 7.30 | 7.09 | 7.30 | 7.30 | qfq | 16,294,750 | 118,021,944 | 1.67% |
| 2025-09-23 | 7.32 | 7.35 | 7.03 | 7.18 | 7.18 | qfq | 24,253,303 | 173,369,614 | -2.31% |
| 2025-09-22 | 7.35 | 7.40 | 7.26 | 7.35 | 7.35 | qfq | 15,356,378 | 112,350,001 | 0.00% |
| 2025-09-19 | 7.51 | 7.51 | 7.33 | 7.35 | 7.35 | qfq | 18,793,332 | 138,735,755 | -1.87% |
| 2025-09-18 | 7.70 | 7.71 | 7.46 | 7.49 | 7.49 | qfq | 32,479,981 | 246,688,368 | -3.10% |
| 2025-09-17 | 7.73 | 7.82 | 7.67 | 7.73 | 7.73 | qfq | 21,848,936 | 169,433,725 | 0.00% |
| 2025-09-16 | 7.65 | 7.73 | 7.59 | 7.73 | 7.73 | qfq | 21,551,786 | 165,047,086 | 0.78% |
| 2025-09-15 | 7.77 | 7.79 | 7.65 | 7.67 | 7.67 | qfq | 23,988,490 | 184,905,099 | -2.17% |
| 2025-09-12 | 7.82 | 8.03 | 7.82 | 7.84 | 7.84 | qfq | 28,662,111 | 226,905,032 | -0.13% |
| 2025-09-11 | 7.86 | 7.88 | 7.70 | 7.85 | 7.85 | qfq | 25,014,715 | 194,666,142 | -0.25% |
| 2025-09-10 | 7.88 | 7.96 | 7.81 | 7.87 | 7.87 | qfq | 21,833,212 | 171,776,849 | -0.88% |
| 2025-09-09 | 7.81 | 8.13 | 7.74 | 7.94 | 7.94 | qfq | 37,927,892 | 301,369,393 | 1.53% |
| 2025-09-08 | 7.66 | 7.82 | 7.62 | 7.82 | 7.82 | qfq | 24,729,663 | 191,809,005 | 1.69% |
| 2025-09-05 | 7.71 | 7.72 | 7.52 | 7.69 | 7.69 | qfq | 22,158,500 | 169,393,127 | 1.45% |
| 2025-09-04 | 7.53 | 7.68 | 7.47 | 7.58 | 7.58 | qfq | 25,689,525 | 195,173,304 | 0.66% |
| 2025-09-03 | 7.90 | 7.90 | 7.50 | 7.53 | 7.53 | qfq | 30,095,025 | 230,915,520 | -3.83% |
| 2025-09-02 | 8.11 | 8.15 | 7.80 | 7.83 | 7.83 | qfq | 36,339,500 | 287,205,145 | -3.33% |
| 2025-09-01 | 7.88 | 8.14 | 7.87 | 8.10 | 8.10 | qfq | 41,718,754 | 336,000,898 | 3.05% |
| 2025-08-29 | 7.95 | 8.03 | 7.86 | 7.86 | 7.86 | qfq | 32,271,241 | 255,661,314 | -1.38% |
| 2025-08-28 | 8.02 | 8.11 | 7.63 | 7.97 | 7.97 | qfq | 63,916,031 | 504,560,195 | -1.73% |
| 2025-08-27 | 8.60 | 8.65 | 8.11 | 8.11 | 8.11 | qfq | 78,653,795 | 660,165,223 | -6.03% |
| 2025-08-26 | 8.71 | 8.79 | 8.59 | 8.63 | 8.63 | qfq | 48,161,325 | 418,521,789 | -1.82% |
| 2025-08-25 | 8.88 | 8.91 | 8.66 | 8.79 | 8.79 | qfq | 69,286,332 | 607,157,629 | 0.11% |
| 2025-08-22 | 8.71 | 8.94 | 8.70 | 8.78 | 8.78 | qfq | 68,396,599 | 601,220,901 | -1.01% |
| 2025-08-21 | 9.03 | 9.23 | 8.84 | 8.87 | 8.87 | qfq | 115,190,120 | 1,043,368,625 | -1.88% |
| 2025-08-20 | 8.61 | 9.30 | 8.43 | 9.04 | 9.04 | qfq | 141,617,260 | 1,258,273,935 | 4.15% |
| 2025-08-19 | 8.88 | 8.98 | 8.66 | 8.68 | 8.68 | qfq | 93,519,773 | 821,410,670 | -3.13% |
| 2025-08-18 | 9.20 | 9.20 | 8.80 | 8.96 | 8.96 | qfq | 117,943,548 | 1,061,164,573 | -1.10% |
| 2025-08-15 | 8.56 | 9.44 | 8.42 | 9.06 | 9.06 | qfq | 166,186,139 | 1,476,894,282 | 2.95% |
| 2025-08-14 | 8.32 | 9.08 | 8.28 | 8.80 | 8.80 | qfq | 183,424,515 | 1,603,289,458 | 4.64% |
| 2025-08-13 | 8.18 | 8.45 | 8.06 | 8.41 | 8.41 | qfq | 108,715,930 | 894,684,514 | 2.56% |
| 2025-08-12 | 8.06 | 8.31 | 8.03 | 8.20 | 8.20 | qfq | 78,272,731 | 637,200,636 | 1.74% |
| 2025-08-11 | 7.96 | 8.10 | 7.94 | 8.06 | 8.06 | qfq | 39,566,855 | 318,262,560 | 1.26% |
| 2025-08-08 | 7.97 | 8.09 | 7.88 | 7.96 | 7.96 | qfq | 39,668,474 | 316,631,953 | -0.13% |
| 2025-08-07 | 8.04 | 8.10 | 7.94 | 7.97 | 7.97 | qfq | 33,012,425 | 263,470,647 | -0.99% |
| 2025-08-06 | 8.04 | 8.19 | 7.99 | 8.05 | 8.05 | qfq | 46,433,467 | 375,093,702 | 0.12% |
| 2025-08-05 | 7.96 | 8.04 | 7.94 | 8.04 | 8.04 | qfq | 33,536,571 | 268,158,541 | 1.13% |
| 2025-08-04 | 7.92 | 7.95 | 7.86 | 7.95 | 7.95 | qfq | 25,971,868 | 205,454,571 | -0.38% |
| 2025-08-01 | 8.02 | 8.06 | 7.90 | 7.98 | 7.98 | qfq | 34,685,366 | 276,228,470 | -0.62% |
| 2025-07-31 | 8.10 | 8.20 | 8.00 | 8.03 | 8.03 | qfq | 33,991,657 | 274,859,282 | -1.35% |
| 2025-07-30 | 8.25 | 8.26 | 8.03 | 8.14 | 8.14 | qfq | 53,483,351 | 434,743,161 | -1.81% |
| 2025-07-29 | 8.38 | 8.41 | 8.16 | 8.29 | 8.29 | qfq | 52,740,974 | 435,047,089 | -0.72% |
| 2025-07-28 | 8.30 | 8.40 | 8.26 | 8.35 | 8.35 | qfq | 42,112,832 | 351,140,184 | 0.48% |
| 2025-07-25 | 8.39 | 8.42 | 8.25 | 8.31 | 8.31 | qfq | 51,934,796 | 432,046,563 | -1.31% |
| 2025-07-24 | 8.39 | 8.42 | 8.31 | 8.42 | 8.42 | qfq | 50,754,350 | 425,635,092 | 0.48% |
| 2025-07-23 | 8.46 | 8.50 | 8.31 | 8.38 | 8.38 | qfq | 56,273,875 | 473,116,879 | -1.87% |
| 2025-07-22 | 8.68 | 8.72 | 8.48 | 8.54 | 8.54 | qfq | 79,696,702 | 682,050,215 | -2.18% |
| 2025-07-21 | 8.91 | 9.04 | 8.69 | 8.73 | 8.73 | qfq | 96,031,603 | 844,457,753 | -3.11% |
| 2025-07-18 | 9.14 | 9.40 | 8.98 | 9.01 | 9.01 | qfq | 106,923,552 | 977,909,969 | -3.22% |
| 2025-07-17 | 9.45 | 9.85 | 9.27 | 9.31 | 9.31 | qfq | 148,026,688 | 1,406,376,558 | -3.42% |
| 2025-07-16 | 9.65 | 10.10 | 9.48 | 9.64 | 9.64 | qfq | 166,857,014 | 1,635,004,728 | -3.02% |
| 2025-07-15 | 9.42 | 10.20 | 9.08 | 9.94 | 9.94 | qfq | 177,520,854 | 1,686,430,573 | 4.41% |
| 2025-07-14 | 9.28 | 9.64 | 9.06 | 9.52 | 9.52 | qfq | 149,041,253 | 1,393,504,511 | 2.92% |
| 2025-07-11 | 9.00 | 9.38 | 8.88 | 9.25 | 9.25 | qfq | 132,422,770 | 1,212,840,778 | 2.66% |
| 2025-07-10 | 9.43 | 9.49 | 8.93 | 9.01 | 9.01 | qfq | 148,154,382 | 1,356,323,531 | -5.36% |
| 2025-07-09 | 9.69 | 9.97 | 9.49 | 9.52 | 9.52 | qfq | 137,322,411 | 1,333,053,368 | -1.86% |
| 2025-07-08 | 9.75 | 9.87 | 9.51 | 9.70 | 9.70 | qfq | 140,408,962 | 1,357,588,677 | -0.51% |
| 2025-07-07 | 9.56 | 9.89 | 9.45 | 9.75 | 9.75 | qfq | 147,254,227 | 1,423,079,938 | 3.39% |
| 2025-07-04 | 9.97 | 10.12 | 9.35 | 9.43 | 9.43 | qfq | 179,428,567 | 1,749,042,912 | -4.17% |
| 2025-07-03 | 9.48 | 10.46 | 9.48 | 9.84 | 9.84 | qfq | 214,067,769 | 2,101,618,390 | -6.20% |
| 2025-07-02 | 11.01 | 11.23 | 10.49 | 10.49 | 10.49 | qfq | 192,626,533 | 2,094,254,134 | -10.03% |
| 2025-07-01 | 10.41 | 11.66 | 10.09 | 11.66 | 11.66 | qfq | 308,523,365 | 3,398,321,569 | 10.00% |
| 2025-06-30 | 10.19 | 10.76 | 9.65 | 10.60 | 10.60 | qfq | 257,600,419 | 2,662,702,788 | 6.00% |
| 2025-06-27 | 9.51 | 10.62 | 9.41 | 10.00 | 10.00 | qfq | 264,717,570 | 2,670,304,005 | 1.01% |
| 2025-06-26 | 9.00 | 10.20 | 8.78 | 9.90 | 9.90 | qfq | 285,870,892 | 2,726,512,330 | 5.10% |
| 2025-06-25 | 9.66 | 10.15 | 9.30 | 9.42 | 9.42 | qfq | 260,234,455 | 2,536,428,764 | -3.98% |
| 2025-06-24 | 10.19 | 10.84 | 9.50 | 9.81 | 9.81 | qfq | 319,792,516 | 3,262,460,044 | -1.21% |
| 2025-06-23 | 9.22 | 9.93 | 8.96 | 9.93 | 9.93 | qfq | 247,367,374 | 2,346,591,625 | 9.97% |
| 2025-06-20 | 8.21 | 9.03 | 8.21 | 9.03 | 9.03 | qfq | 220,379,265 | 1,902,014,661 | 9.99% |
| 2025-06-19 | 7.74 | 8.75 | 7.25 | 8.21 | 8.21 | qfq | 289,375,205 | 2,298,630,580 | 1.86% |
| 2025-06-18 | 7.13 | 8.06 | 7.13 | 8.06 | 8.06 | qfq | 268,861,898 | 2,057,789,725 | 9.96% |
| 2025-06-17 | 6.98 | 7.72 | 6.69 | 7.33 | 7.33 | qfq | 233,239,679 | 1,693,626,916 | 2.95% |
| 2025-06-16 | 6.91 | 7.46 | 6.91 | 7.12 | 7.12 | qfq | 247,365,055 | 1,763,967,882 | 3.19% |
| 2025-06-13 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | qfq | 23,718,775 | 163,659,548 | 10.05% |
| 2025-06-12 | 5.68 | 6.27 | 5.68 | 6.27 | 6.27 | qfq | 78,596,648 | 473,086,460 | 10.00% |
| 2025-06-11 | 5.74 | 5.77 | 5.68 | 5.70 | 5.70 | qfq | 22,490,401 | 128,617,340 | -0.18% |
| 2025-06-10 | 5.78 | 5.79 | 5.61 | 5.71 | 5.71 | qfq | 37,854,625 | 215,556,922 | -1.38% |
| 2025-06-09 | 5.69 | 5.93 | 5.68 | 5.79 | 5.79 | qfq | 46,840,800 | 270,917,335 | 1.76% |
| 2025-06-06 | 5.88 | 5.89 | 5.69 | 5.69 | 5.69 | qfq | 51,111,325 | 294,711,691 | -3.23% |
| 2025-06-05 | 5.72 | 6.10 | 5.65 | 5.88 | 5.88 | qfq | 75,060,608 | 437,900,886 | 2.80% |
| 2025-06-04 | 5.60 | 5.73 | 5.53 | 5.72 | 5.72 | qfq | 36,431,642 | 206,793,405 | 1.78% |
| 2025-06-03 | 5.50 | 5.95 | 5.50 | 5.62 | 5.62 | qfq | 43,282,559 | 245,460,131 | 2.55% |
| 2025-05-30 | 5.53 | 5.74 | 5.46 | 5.48 | 5.48 | qfq | 48,611,888 | 272,909,927 | -1.08% |
| 2025-05-29 | 5.36 | 5.55 | 5.33 | 5.54 | 5.54 | qfq | 36,445,750 | 199,164,871 | 3.36% |
| 2025-05-28 | 5.40 | 5.42 | 5.31 | 5.36 | 5.36 | qfq | 15,601,500 | 83,343,685 | -0.74% |
| 2025-05-27 | 5.38 | 5.43 | 5.35 | 5.40 | 5.40 | qfq | 22,032,800 | 118,906,214 | 0.37% |
| 2025-05-26 | 5.19 | 5.39 | 5.17 | 5.38 | 5.38 | qfq | 24,818,525 | 131,448,812 | 4.06% |
| 2025-05-23 | 5.26 | 5.34 | 5.17 | 5.17 | 5.17 | qfq | 18,767,450 | 98,604,927 | -1.71% |
| 2025-05-22 | 5.36 | 5.39 | 5.21 | 5.26 | 5.26 | qfq | 16,647,175 | 88,086,341 | -1.68% |
| 2025-05-21 | 5.41 | 5.41 | 5.31 | 5.35 | 5.35 | qfq | 14,853,375 | 79,500,300 | -1.11% |
| 2025-05-20 | 5.38 | 5.44 | 5.34 | 5.41 | 5.41 | qfq | 25,199,575 | 136,174,009 | 0.74% |
| 2025-05-19 | 5.23 | 5.37 | 5.23 | 5.37 | 5.37 | qfq | 17,799,500 | 94,646,464 | 1.90% |
| 2025-05-16 | 5.23 | 5.30 | 5.21 | 5.27 | 5.27 | qfq | 12,220,200 | 64,340,298 | 0.19% |
| 2025-05-15 | 5.34 | 5.36 | 5.24 | 5.26 | 5.26 | qfq | 14,012,475 | 73,916,191 | -1.50% |
| 2025-05-14 | 5.37 | 5.37 | 5.28 | 5.34 | 5.34 | qfq | 18,463,454 | 98,269,843 | -0.19% |
| 2025-05-13 | 5.44 | 5.48 | 5.33 | 5.35 | 5.35 | qfq | 25,100,600 | 135,143,398 | -1.47% |
| 2025-05-12 | 5.45 | 5.52 | 5.36 | 5.43 | 5.43 | qfq | 41,996,925 | 227,199,364 | -0.91% |
| 2025-05-09 | 5.32 | 5.77 | 5.22 | 5.48 | 5.48 | qfq | 67,970,300 | 371,479,022 | 3.20% |
| 2025-05-08 | 5.20 | 5.36 | 5.17 | 5.31 | 5.31 | qfq | 29,539,200 | 156,258,143 | 1.53% |
| 2025-05-07 | 5.30 | 5.32 | 5.17 | 5.23 | 5.23 | qfq | 24,409,325 | 127,644,675 | -0.95% |
| 2025-05-06 | 5.19 | 5.28 | 5.15 | 5.28 | 5.28 | qfq | 24,022,750 | 125,632,165 | 3.13% |
| 2025-04-30 | 5.09 | 5.19 | 5.04 | 5.12 | 5.12 | qfq | 20,241,350 | 103,906,811 | -0.39% |
| 2025-04-29 | 5.05 | 5.15 | 5.01 | 5.14 | 5.14 | qfq | 19,423,948 | 99,414,664 | 2.39% |
| 2025-04-28 | 5.15 | 5.15 | 4.97 | 5.02 | 5.02 | qfq | 20,378,523 | 102,584,511 | -2.52% |
| 2025-04-25 | 5.09 | 5.19 | 5.06 | 5.15 | 5.15 | qfq | 24,957,025 | 128,167,782 | 0.78% |
| 2025-04-24 | 5.30 | 5.32 | 5.10 | 5.11 | 5.11 | qfq | 34,523,643 | 178,809,126 | -3.22% |
| 2025-04-23 | 5.34 | 5.37 | 5.22 | 5.28 | 5.28 | qfq | 40,863,300 | 215,805,981 | -2.22% |
| 2025-04-22 | 5.35 | 5.47 | 5.20 | 5.40 | 5.40 | qfq | 83,409,402 | 442,793,425 | 0.93% |
| 2025-04-21 | 4.86 | 5.35 | 4.83 | 5.35 | 5.35 | qfq | 44,902,699 | 232,249,324 | 10.08% |
| 2025-04-18 | 4.86 | 4.91 | 4.81 | 4.86 | 4.86 | qfq | 10,151,300 | 49,374,699 | 0.00% |
| 2025-04-17 | 4.79 | 4.92 | 4.74 | 4.86 | 4.86 | qfq | 13,518,600 | 65,994,057 | 1.25% |
| 2025-04-16 | 4.86 | 4.89 | 4.72 | 4.80 | 4.80 | qfq | 14,156,700 | 68,011,534 | -1.64% |
| 2025-04-15 | 4.88 | 4.96 | 4.83 | 4.88 | 4.88 | qfq | 11,691,375 | 57,021,043 | 0.00% |
| 2025-04-14 | 4.82 | 4.98 | 4.82 | 4.88 | 4.88 | qfq | 17,993,455 | 88,165,630 | 2.31% |
| 2025-04-11 | 4.65 | 4.81 | 4.65 | 4.77 | 4.77 | qfq | 15,061,655 | 71,725,702 | 1.06% |
| 2025-04-10 | 4.68 | 4.77 | 4.65 | 4.72 | 4.72 | qfq | 19,853,900 | 94,000,417 | 2.39% |
| 2025-04-09 | 4.41 | 4.65 | 4.12 | 4.61 | 4.61 | qfq | 27,674,560 | 123,144,162 | 3.60% |
| 2025-04-08 | 4.46 | 4.65 | 4.33 | 4.45 | 4.45 | qfq | 29,642,321 | 132,210,216 | -4.09% |
| 2025-04-07 | 4.90 | 4.91 | 4.64 | 4.64 | 4.64 | qfq | 16,754,650 | 78,816,349 | -10.08% |
| 2025-04-03 | 5.07 | 5.19 | 5.06 | 5.16 | 5.16 | qfq | 9,974,600 | 51,335,152 | 0.19% |
| 2025-04-02 | 5.17 | 5.22 | 5.12 | 5.15 | 5.15 | qfq | 9,120,614 | 47,211,542 | -0.19% |
| 2025-04-01 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | qfq | 12,950,150 | 66,957,159 | 1.38% |
| 2025-03-31 | 5.11 | 5.14 | 4.99 | 5.09 | 5.09 | qfq | 17,426,301 | 88,137,115 | -1.55% |
| 2025-03-28 | 5.26 | 5.29 | 5.15 | 5.17 | 5.17 | qfq | 13,829,450 | 71,869,081 | -1.15% |
| 2025-03-27 | 5.26 | 5.32 | 5.17 | 5.23 | 5.23 | qfq | 14,040,498 | 73,613,706 | -1.13% |
| 2025-03-26 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | qfq | 15,202,550 | 80,177,037 | 1.54% |
| 2025-03-25 | 5.29 | 5.29 | 5.15 | 5.21 | 5.21 | qfq | 18,116,369 | 94,544,862 | -1.51% |
| 2025-03-24 | 5.47 | 5.47 | 5.16 | 5.29 | 5.29 | qfq | 25,545,100 | 135,294,564 | -3.47% |
| 2025-03-21 | 5.61 | 5.62 | 5.47 | 5.48 | 5.48 | qfq | 23,756,325 | 131,298,060 | -2.32% |
| 2025-03-20 | 5.68 | 5.69 | 5.60 | 5.61 | 5.61 | qfq | 16,733,400 | 94,408,755 | -1.23% |
| 2025-03-19 | 5.73 | 5.75 | 5.63 | 5.68 | 5.68 | qfq | 21,973,100 | 124,755,214 | -1.56% |
| 2025-03-18 | 5.80 | 5.81 | 5.71 | 5.77 | 5.77 | qfq | 21,674,750 | 124,796,651 | 0.00% |
| 2025-03-17 | 5.81 | 5.87 | 5.76 | 5.77 | 5.77 | qfq | 27,370,400 | 158,847,026 | -0.35% |
| 2025-03-14 | 5.69 | 5.80 | 5.63 | 5.79 | 5.79 | qfq | 31,279,752 | 179,481,092 | 1.76% |
| 2025-03-13 | 5.80 | 5.80 | 5.56 | 5.69 | 5.69 | qfq | 32,769,966 | 185,284,998 | -1.90% |
| 2025-03-12 | 5.62 | 5.92 | 5.62 | 5.80 | 5.80 | qfq | 48,098,416 | 278,317,220 | 3.39% |
| 2025-03-11 | 5.52 | 5.65 | 5.50 | 5.61 | 5.61 | qfq | 17,242,250 | 96,419,686 | -0.18% |
| 2025-03-10 | 5.65 | 5.68 | 5.55 | 5.62 | 5.62 | qfq | 18,873,600 | 105,734,036 | -0.88% |
| 2025-03-07 | 5.78 | 5.79 | 5.64 | 5.67 | 5.67 | qfq | 23,348,850 | 133,479,469 | -1.73% |
| 2025-03-06 | 5.60 | 5.80 | 5.60 | 5.77 | 5.77 | qfq | 31,950,850 | 183,197,893 | 3.04% |
| 2025-03-05 | 5.61 | 5.63 | 5.49 | 5.60 | 5.60 | qfq | 22,823,825 | 126,566,175 | -0.53% |
| 2025-03-04 | 5.54 | 5.65 | 5.52 | 5.63 | 5.63 | qfq | 18,562,900 | 104,072,853 | 0.72% |
| 2025-03-03 | 5.61 | 5.71 | 5.55 | 5.59 | 5.59 | qfq | 25,282,250 | 142,588,113 | -0.53% |
| 2025-02-28 | 5.85 | 5.95 | 5.60 | 5.62 | 5.62 | qfq | 37,644,950 | 216,352,940 | -4.10% |
| 2025-02-27 | 5.84 | 5.95 | 5.74 | 5.86 | 5.86 | qfq | 40,702,446 | 237,894,089 | 0.34% |
| 2025-02-26 | 5.82 | 5.89 | 5.78 | 5.84 | 5.84 | qfq | 36,960,650 | 215,199,291 | 1.21% |
| 2025-02-25 | 5.72 | 5.95 | 5.66 | 5.77 | 5.77 | qfq | 50,380,318 | 292,844,706 | -0.17% |
| 2025-02-24 | 5.83 | 5.85 | 5.73 | 5.78 | 5.78 | qfq | 25,596,128 | 147,795,953 | -0.69% |
| 2025-02-21 | 5.75 | 5.91 | 5.64 | 5.82 | 5.82 | qfq | 38,879,950 | 224,528,644 | 0.69% |
| 2025-02-20 | 5.71 | 5.81 | 5.70 | 5.78 | 5.78 | qfq | 24,427,500 | 140,703,888 | 0.87% |
| 2025-02-19 | 5.65 | 5.74 | 5.60 | 5.73 | 5.73 | qfq | 26,715,400 | 152,120,996 | 1.78% |
| 2025-02-18 | 5.92 | 5.94 | 5.61 | 5.63 | 5.63 | qfq | 45,987,298 | 265,083,360 | -5.38% |
| 2025-02-17 | 5.90 | 6.05 | 5.88 | 5.95 | 5.95 | qfq | 55,300,414 | 328,880,328 | 0.34% |
| 2025-02-14 | 6.04 | 6.15 | 5.80 | 5.93 | 5.93 | qfq | 77,302,450 | 459,203,816 | 1.89% |
| 2025-02-13 | 5.81 | 5.90 | 5.74 | 5.82 | 5.82 | qfq | 36,952,675 | 215,319,169 | 0.17% |
| 2025-02-12 | 5.77 | 5.84 | 5.72 | 5.81 | 5.81 | qfq | 29,554,203 | 171,260,118 | 0.52% |
| 2025-02-11 | 5.73 | 5.88 | 5.63 | 5.78 | 5.78 | qfq | 46,570,325 | 268,038,036 | 0.70% |
| 2025-02-10 | 5.56 | 5.74 | 5.55 | 5.74 | 5.74 | qfq | 33,566,425 | 190,445,160 | 3.05% |
| 2025-02-07 | 5.54 | 5.65 | 5.49 | 5.57 | 5.57 | qfq | 40,241,166 | 224,425,781 | 0.54% |
| 2025-02-06 | 5.40 | 5.55 | 5.34 | 5.54 | 5.54 | qfq | 34,580,761 | 189,233,448 | 2.21% |
| 2025-02-05 | 5.29 | 5.48 | 5.24 | 5.42 | 5.42 | qfq | 39,521,107 | 213,111,558 | 4.03% |
| 2025-01-27 | 5.30 | 5.49 | 5.20 | 5.21 | 5.21 | qfq | 41,104,575 | 219,187,941 | 1.17% |
| 2025-01-24 | 5.01 | 5.20 | 4.98 | 5.15 | 5.15 | qfq | 21,684,900 | 110,521,921 | 1.78% |
| 2025-01-23 | 5.19 | 5.27 | 5.05 | 5.06 | 5.06 | qfq | 22,913,000 | 118,570,658 | -1.36% |
| 2025-01-22 | 5.17 | 5.20 | 5.10 | 5.13 | 5.13 | qfq | 15,899,975 | 81,626,546 | -1.72% |
| 2025-01-21 | 5.36 | 5.41 | 5.16 | 5.22 | 5.22 | qfq | 23,614,150 | 123,795,976 | -1.88% |
| 2025-01-20 | 5.36 | 5.40 | 5.24 | 5.32 | 5.32 | qfq | 19,424,200 | 103,494,267 | 0.38% |
| 2025-01-17 | 5.36 | 5.36 | 5.26 | 5.30 | 5.30 | qfq | 19,013,641 | 100,893,086 | -1.30% |
| 2025-01-16 | 5.30 | 5.43 | 5.26 | 5.37 | 5.37 | qfq | 28,312,900 | 151,465,485 | 1.32% |
| 2025-01-15 | 5.24 | 5.37 | 5.19 | 5.30 | 5.30 | qfq | 34,682,409 | 183,224,383 | 1.34% |
| 2025-01-14 | 4.97 | 5.24 | 4.94 | 5.23 | 5.23 | qfq | 34,217,857 | 175,559,310 | 6.30% |
| 2025-01-13 | 4.83 | 4.94 | 4.68 | 4.92 | 4.92 | qfq | 23,042,250 | 111,257,004 | 0.41% |
| 2025-01-10 | 5.13 | 5.20 | 4.90 | 4.90 | 4.90 | qfq | 26,797,602 | 134,961,350 | -5.04% |
| 2025-01-09 | 5.04 | 5.20 | 5.01 | 5.16 | 5.16 | qfq | 25,429,700 | 130,685,485 | 1.57% |
| 2025-01-08 | 5.05 | 5.13 | 4.90 | 5.08 | 5.08 | qfq | 28,825,909 | 145,054,144 | 0.40% |
| 2025-01-07 | 4.87 | 5.07 | 4.87 | 5.06 | 5.06 | qfq | 29,212,757 | 144,765,596 | 4.12% |
| 2025-01-06 | 4.86 | 4.93 | 4.71 | 4.86 | 4.86 | qfq | 27,186,750 | 131,548,066 | -1.42% |
| 2025-01-03 | 5.30 | 5.33 | 4.91 | 4.93 | 4.93 | qfq | 45,051,507 | 226,917,613 | -6.81% |
| 2025-01-02 | 5.20 | 5.47 | 5.15 | 5.29 | 5.29 | qfq | 40,296,650 | 214,821,085 | 0.95% |
| 2024-12-31 | 5.43 | 5.47 | 5.23 | 5.24 | 5.24 | qfq | 32,350,750 | 172,621,070 | -2.42% |
| 2024-12-30 | 5.55 | 5.58 | 5.33 | 5.37 | 5.37 | qfq | 33,186,278 | 178,763,345 | -3.24% |
| 2024-12-27 | 5.49 | 5.70 | 5.45 | 5.55 | 5.55 | qfq | 42,917,578 | 240,373,777 | 0.73% |
| 2024-12-26 | 5.47 | 5.63 | 5.42 | 5.51 | 5.51 | qfq | 48,398,500 | 267,518,652 | 1.85% |
| 2024-12-25 | 5.61 | 5.62 | 5.23 | 5.41 | 5.41 | qfq | 64,730,509 | 348,736,646 | -4.92% |
| 2024-12-24 | 5.85 | 6.03 | 5.51 | 5.69 | 5.69 | qfq | 78,542,973 | 449,174,418 | -0.18% |
| 2024-12-23 | 6.24 | 6.25 | 5.70 | 5.70 | 5.70 | qfq | 95,924,671 | 562,801,113 | -9.95% |
| 2024-12-20 | 6.55 | 6.69 | 6.28 | 6.33 | 6.33 | qfq | 124,131,641 | 800,449,117 | -6.64% |
| 2024-12-19 | 7.17 | 7.51 | 6.78 | 6.78 | 6.78 | qfq | 147,252,619 | 1,032,592,256 | -9.96% |
| 2024-12-18 | 7.20 | 8.20 | 7.10 | 7.53 | 7.53 | qfq | 227,937,961 | 1,756,853,891 | 0.53% |
| 2024-12-17 | 6.95 | 7.49 | 6.83 | 7.49 | 7.49 | qfq | 132,635,142 | 977,795,285 | 9.99% |
| 2024-12-16 | 7.08 | 7.15 | 6.77 | 6.81 | 6.81 | qfq | 144,059,776 | 998,523,392 | -6.58% |
| 2024-12-13 | 6.51 | 7.29 | 6.51 | 7.29 | 7.29 | qfq | 120,155,358 | 844,860,249 | 9.95% |
| 2024-12-12 | 6.60 | 6.86 | 6.53 | 6.63 | 6.63 | qfq | 73,335,963 | 487,061,388 | 0.91% |
| 2024-12-11 | 6.41 | 6.63 | 6.41 | 6.57 | 6.57 | qfq | 63,992,184 | 417,847,471 | 1.86% |
| 2024-12-10 | 6.45 | 6.62 | 6.29 | 6.45 | 6.45 | qfq | 87,718,395 | 567,481,872 | 2.06% |
| 2024-12-09 | 6.38 | 6.55 | 6.22 | 6.32 | 6.32 | qfq | 45,619,800 | 290,590,970 | -0.94% |
| 2024-12-06 | 6.27 | 6.46 | 6.20 | 6.38 | 6.38 | qfq | 63,766,525 | 403,540,018 | 1.75% |
| 2024-12-05 | 6.01 | 6.54 | 5.98 | 6.27 | 6.27 | qfq | 75,170,106 | 472,040,889 | 5.03% |
| 2024-12-04 | 6.11 | 6.23 | 5.93 | 5.97 | 5.97 | qfq | 47,761,168 | 290,105,270 | -3.24% |
| 2024-12-03 | 6.24 | 6.30 | 6.08 | 6.17 | 6.17 | qfq | 56,065,950 | 346,423,194 | -2.68% |
| 2024-12-02 | 6.20 | 6.58 | 6.17 | 6.34 | 6.34 | qfq | 70,931,246 | 448,806,596 | 0.96% |
| 2024-11-29 | 6.31 | 6.53 | 6.14 | 6.28 | 6.28 | qfq | 91,413,716 | 578,330,372 | 0.48% |
| 2024-11-28 | 6.18 | 6.52 | 6.12 | 6.25 | 6.25 | qfq | 109,547,821 | 693,113,322 | 1.46% |
| 2024-11-27 | 5.86 | 6.16 | 5.67 | 6.16 | 6.16 | qfq | 105,800,969 | 631,279,620 | 2.84% |
| 2024-11-26 | 5.76 | 6.33 | 5.72 | 5.99 | 5.99 | qfq | 133,514,375 | 816,320,861 | 4.17% |
| 2024-11-25 | 5.58 | 5.75 | 5.43 | 5.75 | 5.75 | qfq | 33,123,512 | 186,136,278 | 2.86% |
| 2024-11-22 | 5.71 | 5.91 | 5.50 | 5.59 | 5.59 | qfq | 36,947,538 | 212,666,926 | -3.45% |
| 2024-11-21 | 5.56 | 5.87 | 5.52 | 5.79 | 5.79 | qfq | 41,386,830 | 237,435,982 | 3.95% |
| 2024-11-20 | 5.33 | 5.60 | 5.31 | 5.57 | 5.57 | qfq | 32,189,193 | 177,096,692 | 4.50% |
| 2024-11-19 | 5.21 | 5.34 | 5.15 | 5.33 | 5.33 | qfq | 23,914,093 | 125,137,859 | 2.30% |
| 2024-11-18 | 5.63 | 5.66 | 5.17 | 5.21 | 5.21 | qfq | 40,714,600 | 214,976,438 | -6.63% |
| 2024-11-15 | 5.64 | 5.83 | 5.56 | 5.58 | 5.58 | qfq | 31,061,900 | 177,527,251 | -1.24% |
| 2024-11-14 | 5.93 | 5.97 | 5.64 | 5.65 | 5.65 | qfq | 39,986,053 | 231,981,572 | -5.36% |
| 2024-11-13 | 5.85 | 6.11 | 5.81 | 5.97 | 5.97 | qfq | 49,292,552 | 293,166,576 | 0.67% |
| 2024-11-12 | 6.05 | 6.22 | 5.86 | 5.93 | 5.93 | qfq | 64,143,281 | 388,354,159 | -0.50% |
| 2024-11-11 | 5.80 | 5.96 | 5.80 | 5.96 | 5.96 | qfq | 42,787,107 | 252,754,684 | 1.71% |
| 2024-11-08 | 5.94 | 6.08 | 5.82 | 5.86 | 5.86 | qfq | 62,409,998 | 369,750,552 | -1.68% |
| 2024-11-07 | 5.66 | 6.00 | 5.58 | 5.96 | 5.96 | qfq | 76,838,550 | 451,916,558 | 4.20% |
| 2024-11-06 | 5.55 | 5.91 | 5.55 | 5.72 | 5.72 | qfq | 70,833,611 | 404,183,551 | 3.25% |
| 2024-11-05 | 5.46 | 5.58 | 5.43 | 5.54 | 5.54 | qfq | 48,019,684 | 265,132,132 | 1.09% |
| 2024-11-04 | 5.40 | 5.52 | 5.30 | 5.48 | 5.48 | qfq | 40,888,866 | 221,750,332 | 1.11% |
| 2024-11-01 | 5.84 | 5.84 | 5.38 | 5.42 | 5.42 | qfq | 92,943,138 | 516,372,442 | -5.74% |
| 2024-10-31 | 5.40 | 5.75 | 5.39 | 5.75 | 5.75 | qfq | 79,468,953 | 445,721,472 | 9.94% |
| 2024-10-30 | 5.21 | 5.28 | 5.15 | 5.23 | 5.23 | qfq | 19,870,500 | 103,515,714 | 0.19% |
| 2024-10-29 | 5.46 | 5.49 | 5.22 | 5.22 | 5.22 | qfq | 28,967,898 | 153,711,256 | -3.33% |
| 2024-10-28 | 5.25 | 5.40 | 5.19 | 5.40 | 5.40 | qfq | 31,186,142 | 166,478,434 | 2.86% |
| 2024-10-25 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | qfq | 29,500,646 | 153,389,865 | 2.54% |
| 2024-10-24 | 5.10 | 5.16 | 5.04 | 5.12 | 5.12 | qfq | 17,056,407 | 87,021,423 | 0.00% |
| 2024-10-23 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | qfq | 29,161,632 | 150,640,233 | -1.54% |
| 2024-10-22 | 5.04 | 5.25 | 5.04 | 5.20 | 5.20 | qfq | 39,690,637 | 204,557,352 | 2.56% |
| 2024-10-21 | 5.01 | 5.13 | 4.99 | 5.07 | 5.07 | qfq | 30,166,841 | 152,611,180 | 0.80% |
| 2024-10-18 | 4.98 | 5.10 | 4.90 | 5.03 | 5.03 | qfq | 30,950,036 | 154,558,392 | 0.60% |
| 2024-10-17 | 4.96 | 5.08 | 4.96 | 5.00 | 5.00 | qfq | 21,591,426 | 108,360,720 | 1.21% |
| 2024-10-16 | 4.90 | 4.99 | 4.87 | 4.94 | 4.94 | qfq | 15,019,016 | 74,242,774 | 0.00% |
| 2024-10-15 | 4.96 | 5.06 | 4.89 | 4.94 | 4.94 | qfq | 21,304,243 | 106,312,007 | -0.80% |
| 2024-10-14 | 4.79 | 4.98 | 4.77 | 4.98 | 4.98 | qfq | 24,862,717 | 121,758,208 | 3.53% |
| 2024-10-11 | 4.95 | 5.05 | 4.76 | 4.81 | 4.81 | qfq | 30,391,200 | 147,967,768 | -4.75% |
| 2024-10-10 | 5.20 | 5.34 | 5.02 | 5.05 | 5.05 | qfq | 41,561,023 | 213,458,052 | 1.00% |
| 2024-10-09 | 5.37 | 5.40 | 5.00 | 5.00 | 5.00 | qfq | 53,299,809 | 272,810,404 | -10.07% |
| 2024-10-08 | 5.76 | 5.76 | 5.06 | 5.56 | 5.56 | qfq | 75,633,734 | 413,304,180 | 6.11% |
| 2024-09-30 | 4.99 | 5.26 | 4.87 | 5.24 | 5.24 | qfq | 57,334,104 | 292,110,029 | 9.62% |
| 2024-09-27 | 4.67 | 4.90 | 4.55 | 4.78 | 4.78 | qfq | 43,273,459 | 203,652,797 | 4.14% |
| 2024-09-26 | 4.43 | 4.60 | 4.42 | 4.59 | 4.59 | qfq | 25,487,303 | 115,624,747 | 2.91% |
| 2024-09-25 | 4.44 | 4.56 | 4.43 | 4.46 | 4.46 | qfq | 29,079,830 | 130,785,011 | 0.90% |
| 2024-09-24 | 4.37 | 4.42 | 4.29 | 4.42 | 4.42 | qfq | 25,218,553 | 110,156,310 | 1.61% |
| 2024-09-23 | 4.28 | 4.37 | 4.23 | 4.35 | 4.35 | qfq | 19,238,600 | 83,144,408 | 1.16% |
| 2024-09-20 | 4.26 | 4.31 | 4.24 | 4.30 | 4.30 | qfq | 16,609,400 | 70,981,463 | 1.18% |
| 2024-09-19 | 4.11 | 4.26 | 4.09 | 4.25 | 4.25 | qfq | 20,991,250 | 88,136,094 | 3.66% |
| 2024-09-18 | 4.17 | 4.21 | 4.04 | 4.10 | 4.10 | qfq | 20,363,550 | 83,782,084 | -2.38% |
| 2024-09-13 | 4.23 | 4.42 | 4.20 | 4.20 | 4.20 | qfq | 35,408,900 | 151,348,866 | 0.00% |
| 2024-09-12 | 4.15 | 4.24 | 4.15 | 4.20 | 4.20 | qfq | 13,479,200 | 56,757,570 | 0.72% |
| 2024-09-11 | 4.20 | 4.22 | 4.14 | 4.17 | 4.17 | qfq | 10,279,100 | 42,910,886 | -1.18% |
| 2024-09-10 | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | qfq | 13,610,832 | 57,039,053 | 1.20% |
| 2024-09-09 | 4.12 | 4.22 | 4.07 | 4.17 | 4.17 | qfq | 10,580,600 | 44,063,034 | 0.72% |
| 2024-09-06 | 4.21 | 4.24 | 4.14 | 4.14 | 4.14 | qfq | 10,091,500 | 42,193,702 | -1.66% |
| 2024-09-05 | 4.17 | 4.24 | 4.17 | 4.21 | 4.21 | qfq | 10,511,700 | 44,160,293 | 0.96% |
| 2024-09-04 | 4.17 | 4.21 | 4.14 | 4.17 | 4.17 | qfq | 11,462,550 | 47,902,946 | -0.48% |
| 2024-09-03 | 4.16 | 4.22 | 4.12 | 4.19 | 4.19 | qfq | 14,116,050 | 59,039,873 | 0.72% |
| 2024-09-02 | 4.15 | 4.24 | 4.14 | 4.16 | 4.16 | qfq | 21,458,191 | 89,752,515 | 0.48% |
| 2024-08-30 | 3.95 | 4.23 | 3.94 | 4.14 | 4.14 | qfq | 33,466,790 | 137,852,199 | 6.15% |
| 2024-08-29 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | qfq | 8,209,700 | 31,823,782 | 0.26% |
| 2024-08-28 | 3.82 | 3.93 | 3.76 | 3.89 | 3.89 | qfq | 10,309,124 | 39,916,830 | 1.83% |
| 2024-08-27 | 3.92 | 3.94 | 3.80 | 3.82 | 3.82 | qfq | 9,200,300 | 35,491,164 | -2.05% |
| 2024-08-26 | 3.82 | 3.93 | 3.78 | 3.90 | 3.90 | qfq | 10,239,017 | 39,769,176 | 2.36% |
| 2024-08-23 | 3.81 | 3.84 | 3.76 | 3.81 | 3.81 | qfq | 8,762,000 | 33,318,440 | 0.26% |
| 2024-08-22 | 3.91 | 3.97 | 3.80 | 3.80 | 3.80 | qfq | 10,230,925 | 39,540,408 | -3.06% |
| 2024-08-21 | 3.96 | 4.00 | 3.91 | 3.92 | 3.92 | qfq | 8,359,150 | 32,976,544 | -1.26% |
| 2024-08-20 | 4.04 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 9,137,400 | 36,420,405 | -1.73% |
| 2024-08-19 | 4.06 | 4.09 | 4.01 | 4.04 | 4.04 | qfq | 7,268,950 | 29,400,951 | 0.00% |
| 2024-08-16 | 4.07 | 4.09 | 4.03 | 4.04 | 4.04 | qfq | 7,507,000 | 30,471,225 | -0.74% |
| 2024-08-15 | 3.97 | 4.09 | 3.94 | 4.07 | 4.07 | qfq | 10,129,350 | 40,971,792 | 1.75% |
| 2024-08-14 | 3.97 | 4.02 | 3.96 | 4.00 | 4.00 | qfq | 7,442,225 | 29,728,112 | 0.50% |
| 2024-08-13 | 3.97 | 3.99 | 3.90 | 3.98 | 3.98 | qfq | 6,297,600 | 24,874,276 | 0.51% |
| 2024-08-12 | 4.02 | 4.04 | 3.94 | 3.96 | 3.96 | qfq | 7,813,300 | 31,126,559 | -1.49% |
| 2024-08-09 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | qfq | 8,384,529 | 34,038,481 | -1.71% |
| 2024-08-08 | 4.08 | 4.11 | 4.00 | 4.09 | 4.09 | qfq | 9,592,900 | 39,027,045 | 0.25% |
| 2024-08-07 | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | qfq | 8,583,800 | 35,148,732 | -0.73% |
| 2024-08-06 | 4.04 | 4.11 | 4.02 | 4.11 | 4.11 | qfq | 11,395,797 | 46,455,613 | 2.75% |
| 2024-08-05 | 4.08 | 4.18 | 4.00 | 4.00 | 4.00 | qfq | 12,642,311 | 51,728,652 | -1.96% |
| 2024-08-02 | 4.10 | 4.15 | 4.06 | 4.08 | 4.08 | qfq | 11,002,665 | 45,195,039 | -0.97% |
| 2024-08-01 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | qfq | 12,213,150 | 50,243,352 | 0.00% |
| 2024-07-31 | 4.02 | 4.13 | 3.99 | 4.12 | 4.12 | qfq | 14,940,000 | 60,967,808 | 3.00% |
| 2024-07-30 | 3.97 | 4.02 | 3.94 | 4.00 | 4.00 | qfq | 9,707,400 | 38,754,680 | 0.50% |
| 2024-07-29 | 3.94 | 3.99 | 3.89 | 3.98 | 3.98 | qfq | 13,087,000 | 51,670,530 | 1.02% |
| 2024-07-26 | 3.83 | 3.95 | 3.82 | 3.94 | 3.94 | qfq | 13,108,300 | 51,168,905 | 2.87% |
| 2024-07-25 | 3.76 | 3.85 | 3.72 | 3.83 | 3.83 | qfq | 9,410,100 | 35,678,413 | 0.79% |
| 2024-07-24 | 3.90 | 3.94 | 3.79 | 3.80 | 3.80 | qfq | 11,880,600 | 45,705,122 | -3.06% |
| 2024-07-23 | 3.98 | 4.05 | 3.92 | 3.92 | 3.92 | qfq | 12,029,800 | 48,073,357 | -1.51% |
| 2024-07-22 | 3.85 | 4.01 | 3.85 | 3.98 | 3.98 | qfq | 16,093,086 | 63,563,336 | 2.31% |
| 2024-07-19 | 3.84 | 3.93 | 3.80 | 3.89 | 3.89 | qfq | 11,703,550 | 45,283,310 | 1.30% |
| 2024-07-18 | 3.86 | 3.87 | 3.75 | 3.84 | 3.84 | qfq | 9,819,586 | 37,386,718 | -0.52% |
| 2024-07-17 | 3.93 | 3.94 | 3.86 | 3.86 | 3.86 | qfq | 8,425,002 | 32,733,758 | -1.03% |
| 2024-07-16 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | qfq | 9,170,853 | 35,649,144 | -0.26% |
| 2024-07-15 | 4.05 | 4.05 | 3.89 | 3.91 | 3.91 | qfq | 12,420,001 | 48,814,853 | -2.49% |
| 2024-07-12 | 4.05 | 4.11 | 3.99 | 4.01 | 4.01 | qfq | 13,667,500 | 55,431,938 | -0.50% |
| 2024-07-11 | 3.95 | 4.04 | 3.94 | 4.03 | 4.03 | qfq | 18,637,565 | 74,603,103 | 4.40% |
| 2024-07-10 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | qfq | 12,069,678 | 46,948,933 | -2.03% |
| 2024-07-09 | 3.95 | 3.98 | 3.76 | 3.94 | 3.94 | qfq | 19,834,000 | 76,721,399 | 0.00% |
| 2024-07-08 | 4.09 | 4.13 | 3.94 | 3.94 | 3.94 | qfq | 16,627,150 | 66,249,732 | -4.60% |
| 2024-07-05 | 4.05 | 4.15 | 3.94 | 4.13 | 4.13 | qfq | 15,984,400 | 65,398,570 | 2.74% |
| 2024-07-04 | 4.15 | 4.19 | 4.01 | 4.02 | 4.02 | qfq | 14,823,150 | 60,489,242 | -3.60% |
| 2024-07-03 | 4.13 | 4.24 | 4.13 | 4.17 | 4.17 | qfq | 19,126,547 | 79,993,384 | -0.95% |
| 2024-07-02 | 4.02 | 4.35 | 4.02 | 4.21 | 4.21 | qfq | 36,327,137 | 152,887,659 | 4.99% |
| 2024-07-01 | 3.97 | 4.02 | 3.90 | 4.01 | 4.01 | qfq | 8,800,792 | 34,893,926 | 1.26% |
| 2024-06-28 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 11,718,184 | 47,075,863 | -1.49% |
| 2024-06-27 | 4.08 | 4.13 | 4.02 | 4.02 | 4.02 | qfq | 11,506,700 | 46,873,862 | -1.71% |
| 2024-06-26 | 3.93 | 4.09 | 3.87 | 4.09 | 4.09 | qfq | 14,362,762 | 57,341,714 | 4.60% |
| 2024-06-25 | 3.88 | 3.96 | 3.88 | 3.91 | 3.91 | qfq | 10,430,300 | 40,941,735 | 1.03% |
| 2024-06-24 | 4.00 | 4.01 | 3.84 | 3.87 | 3.87 | qfq | 14,751,022 | 57,594,886 | -3.97% |
| 2024-06-21 | 4.06 | 4.12 | 4.03 | 4.03 | 4.03 | qfq | 8,010,400 | 32,525,546 | -1.23% |
| 2024-06-20 | 4.25 | 4.28 | 4.08 | 4.08 | 4.08 | qfq | 13,429,300 | 55,685,138 | -4.23% |
| 2024-06-19 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | qfq | 12,806,350 | 54,592,514 | 0.71% |
| 2024-06-18 | 4.14 | 4.23 | 4.12 | 4.23 | 4.23 | qfq | 14,673,700 | 61,630,868 | 2.92% |
| 2024-06-17 | 4.17 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 11,558,875 | 47,829,342 | -1.67% |
| 2024-06-14 | 4.18 | 4.19 | 4.09 | 4.18 | 4.18 | qfq | 9,080,230 | 37,732,132 | 0.72% |
| 2024-06-13 | 4.23 | 4.30 | 4.15 | 4.15 | 4.15 | qfq | 13,597,967 | 57,029,969 | -1.43% |
| 2024-06-12 | 4.14 | 4.24 | 4.09 | 4.21 | 4.21 | qfq | 17,600,039 | 73,652,166 | 3.19% |
| 2024-06-11 | 3.97 | 4.13 | 3.93 | 4.08 | 4.08 | qfq | 18,794,378 | 76,047,352 | -2.39% |
| 2024-06-07 | 4.01 | 4.27 | 4.01 | 4.18 | 4.18 | qfq | 23,501,300 | 97,411,841 | 4.50% |
| 2024-06-06 | 4.35 | 4.40 | 3.93 | 4.00 | 4.00 | qfq | 40,865,879 | 165,574,561 | -8.47% |
| 2024-06-05 | 4.38 | 4.47 | 4.34 | 4.37 | 4.37 | qfq | 11,144,712 | 49,066,700 | -1.35% |
| 2024-06-04 | 4.54 | 4.54 | 4.38 | 4.43 | 4.43 | qfq | 14,006,221 | 61,904,324 | -2.64% |
| 2024-06-03 | 4.66 | 4.68 | 4.52 | 4.55 | 4.55 | qfq | 13,002,960 | 59,397,789 | -2.57% |
| 2024-05-31 | 4.62 | 4.70 | 4.61 | 4.67 | 4.67 | qfq | 9,607,401 | 44,728,644 | 1.30% |
| 2024-05-30 | 4.68 | 4.70 | 4.60 | 4.61 | 4.61 | qfq | 9,056,214 | 41,981,159 | -1.50% |
| 2024-05-29 | 4.69 | 4.77 | 4.63 | 4.68 | 4.68 | qfq | 10,750,311 | 50,537,121 | -0.21% |
| 2024-05-28 | 4.80 | 4.80 | 4.69 | 4.69 | 4.69 | qfq | 11,170,323 | 52,720,908 | -2.70% |
| 2024-05-27 | 4.79 | 4.87 | 4.69 | 4.82 | 4.82 | qfq | 13,402,468 | 63,609,660 | -0.21% |
| 2024-05-24 | 4.90 | 4.98 | 4.83 | 4.83 | 4.83 | qfq | 13,600,293 | 66,361,972 | -2.23% |
| 2024-05-23 | 5.07 | 5.14 | 4.93 | 4.94 | 4.94 | qfq | 23,583,861 | 117,947,516 | -2.56% |
| 2024-05-22 | 4.99 | 5.09 | 4.99 | 5.07 | 5.07 | qfq | 11,400,674 | 57,604,169 | 1.00% |
| 2024-05-21 | 5.07 | 5.11 | 5.00 | 5.02 | 5.02 | qfq | 12,798,000 | 64,448,550 | -0.99% |
| 2024-05-20 | 5.06 | 5.13 | 5.03 | 5.07 | 5.07 | qfq | 15,724,350 | 79,722,122 | -0.20% |
| 2024-05-17 | 5.05 | 5.09 | 5.00 | 5.08 | 5.08 | qfq | 16,430,700 | 82,917,705 | 0.40% |
| 2024-05-16 | 4.95 | 5.13 | 4.91 | 5.06 | 5.06 | qfq | 24,701,703 | 124,497,912 | 2.22% |
| 2024-05-15 | 4.98 | 5.04 | 4.93 | 4.95 | 4.95 | qfq | 12,324,300 | 61,395,692 | -0.60% |
| 2024-05-14 | 4.87 | 5.05 | 4.85 | 4.98 | 4.98 | qfq | 18,095,286 | 89,456,302 | 2.68% |
| 2024-05-13 | 5.04 | 5.04 | 4.83 | 4.85 | 4.85 | qfq | 19,357,801 | 94,598,191 | -4.15% |
| 2024-05-10 | 5.16 | 5.18 | 5.02 | 5.06 | 5.06 | qfq | 13,637,200 | 69,177,963 | -1.75% |
| 2024-05-09 | 5.06 | 5.17 | 5.05 | 5.15 | 5.15 | qfq | 14,571,146 | 74,796,639 | 1.98% |
| 2024-05-08 | 5.15 | 5.17 | 5.04 | 5.05 | 5.05 | qfq | 14,578,166 | 74,288,230 | -2.51% |
| 2024-05-07 | 5.14 | 5.21 | 5.10 | 5.18 | 5.18 | qfq | 16,682,629 | 86,156,732 | 0.78% |
| 2024-05-06 | 5.12 | 5.21 | 5.08 | 5.14 | 5.14 | qfq | 18,490,477 | 95,020,736 | 1.18% |
| 2024-04-30 | 5.10 | 5.20 | 4.97 | 5.08 | 5.08 | qfq | 24,215,745 | 123,230,626 | -0.59% |
| 2024-04-29 | 4.94 | 5.11 | 4.93 | 5.11 | 5.11 | qfq | 25,022,445 | 126,751,051 | 3.65% |
| 2024-04-26 | 4.85 | 4.97 | 4.84 | 4.93 | 4.93 | qfq | 17,848,907 | 87,792,421 | 1.65% |
| 2024-04-25 | 4.82 | 4.93 | 4.79 | 4.85 | 4.85 | qfq | 18,512,118 | 90,034,877 | -1.42% |
| 2024-04-24 | 4.76 | 5.06 | 4.75 | 4.92 | 4.92 | qfq | 25,968,638 | 127,343,172 | 3.14% |
| 2024-04-23 | 4.73 | 4.82 | 4.73 | 4.77 | 4.77 | qfq | 12,571,574 | 60,034,655 | 0.63% |
| 2024-04-22 | 4.73 | 4.86 | 4.58 | 4.74 | 4.74 | qfq | 15,010,154 | 70,890,174 | 0.21% |
| 2024-04-19 | 4.81 | 4.88 | 4.71 | 4.73 | 4.73 | qfq | 14,411,362 | 68,769,099 | -2.07% |
| 2024-04-18 | 4.88 | 4.97 | 4.70 | 4.83 | 4.83 | qfq | 23,108,638 | 111,910,071 | -0.62% |
| 2024-04-17 | 4.48 | 4.87 | 4.48 | 4.86 | 4.86 | qfq | 25,923,506 | 123,574,111 | 8.48% |
| 2024-04-16 | 4.90 | 4.95 | 4.48 | 4.48 | 4.48 | qfq | 30,914,799 | 142,097,625 | -10.04% |
| 2024-04-15 | 5.24 | 5.26 | 4.84 | 4.98 | 4.98 | qfq | 28,900,017 | 144,462,563 | -5.68% |
| 2024-04-12 | 5.45 | 5.50 | 5.26 | 5.28 | 5.28 | qfq | 20,271,600 | 108,434,572 | -3.65% |
| 2024-04-11 | 5.35 | 5.60 | 5.32 | 5.48 | 5.48 | qfq | 19,114,101 | 104,806,160 | 1.67% |
| 2024-04-10 | 5.58 | 5.60 | 5.32 | 5.39 | 5.39 | qfq | 26,686,435 | 145,333,834 | -4.60% |
| 2024-04-09 | 5.45 | 5.79 | 5.45 | 5.65 | 5.65 | qfq | 31,867,952 | 179,298,606 | 4.05% |
| 2024-04-08 | 5.61 | 5.63 | 5.43 | 5.43 | 5.43 | qfq | 18,788,606 | 103,143,338 | -3.21% |
| 2024-04-03 | 5.77 | 5.78 | 5.57 | 5.61 | 5.61 | qfq | 19,558,843 | 110,148,729 | -2.43% |
| 2024-04-02 | 5.83 | 5.84 | 5.68 | 5.75 | 5.75 | qfq | 23,382,550 | 134,397,516 | -2.04% |
| 2024-04-01 | 5.77 | 5.88 | 5.77 | 5.87 | 5.87 | qfq | 23,700,024 | 138,351,629 | 1.73% |
| 2024-03-29 | 5.85 | 5.87 | 5.67 | 5.77 | 5.77 | qfq | 29,618,027 | 170,367,141 | -1.70% |
| 2024-03-28 | 5.60 | 5.97 | 5.60 | 5.87 | 5.87 | qfq | 42,661,052 | 249,483,001 | 4.82% |
| 2024-03-27 | 6.00 | 6.01 | 5.60 | 5.60 | 5.60 | qfq | 45,976,834 | 265,369,280 | -8.05% |
| 2024-03-26 | 6.20 | 6.25 | 6.00 | 6.09 | 6.09 | qfq | 68,257,645 | 416,659,816 | -5.29% |
| 2024-03-25 | 6.57 | 6.95 | 6.40 | 6.43 | 6.43 | qfq | 109,217,276 | 728,779,266 | 1.74% |
| 2024-03-22 | 6.30 | 6.44 | 6.16 | 6.32 | 6.32 | qfq | 41,500,297 | 261,711,253 | -0.78% |
| 2024-03-21 | 6.45 | 6.54 | 6.32 | 6.37 | 6.37 | qfq | 50,128,817 | 321,218,512 | 0.47% |
| 2024-03-20 | 6.24 | 6.44 | 6.20 | 6.34 | 6.34 | qfq | 56,174,880 | 355,066,281 | 2.26% |
| 2024-03-19 | 6.14 | 6.30 | 6.11 | 6.20 | 6.20 | qfq | 49,943,953 | 311,126,818 | 0.81% |
| 2024-03-18 | 6.00 | 6.15 | 5.95 | 6.15 | 6.15 | qfq | 43,533,065 | 264,096,655 | 2.84% |
| 2024-03-15 | 5.94 | 5.99 | 5.87 | 5.98 | 5.98 | qfq | 22,587,779 | 134,045,842 | 0.34% |
| 2024-03-14 | 6.09 | 6.10 | 5.88 | 5.96 | 5.96 | qfq | 37,525,278 | 225,041,171 | -2.77% |
| 2024-03-13 | 6.07 | 6.20 | 6.02 | 6.13 | 6.13 | qfq | 48,206,065 | 295,219,814 | 0.33% |
| 2024-03-12 | 5.92 | 6.18 | 5.89 | 6.11 | 6.11 | qfq | 59,796,777 | 361,802,195 | 2.86% |
| 2024-03-11 | 5.80 | 5.98 | 5.75 | 5.94 | 5.94 | qfq | 34,734,014 | 204,064,075 | 1.71% |
| 2024-03-08 | 5.85 | 5.89 | 5.71 | 5.84 | 5.84 | qfq | 29,268,423 | 170,132,187 | -0.17% |
| 2024-03-07 | 5.88 | 6.10 | 5.84 | 5.85 | 5.85 | qfq | 43,904,713 | 260,961,682 | -0.51% |
| 2024-03-06 | 5.91 | 5.98 | 5.79 | 5.88 | 5.88 | qfq | 28,042,650 | 165,048,988 | -0.17% |
| 2024-03-05 | 6.00 | 6.06 | 5.86 | 5.89 | 5.89 | qfq | 38,498,252 | 228,754,084 | -2.64% |
| 2024-03-04 | 5.89 | 6.18 | 5.77 | 6.05 | 6.05 | qfq | 58,622,130 | 349,277,375 | 1.17% |
| 2024-03-01 | 5.72 | 6.18 | 5.63 | 5.98 | 5.98 | qfq | 62,763,300 | 370,368,721 | 4.91% |
| 2024-02-29 | 5.31 | 5.78 | 5.30 | 5.70 | 5.70 | qfq | 46,000,133 | 258,526,772 | 5.36% |
| 2024-02-28 | 5.92 | 6.10 | 5.38 | 5.41 | 5.41 | qfq | 65,371,259 | 379,140,847 | -8.92% |
| 2024-02-27 | 5.68 | 5.94 | 5.60 | 5.94 | 5.94 | qfq | 48,793,893 | 283,745,715 | 4.03% |
| 2024-02-26 | 5.69 | 5.83 | 5.58 | 5.71 | 5.71 | qfq | 54,939,905 | 313,803,640 | 0.00% |
| 2024-02-23 | 5.54 | 5.74 | 5.47 | 5.71 | 5.71 | qfq | 64,494,166 | 361,256,608 | 3.63% |
| 2024-02-22 | 5.27 | 5.59 | 5.27 | 5.51 | 5.51 | qfq | 59,066,886 | 321,660,552 | 3.77% |
| 2024-02-21 | 5.10 | 5.58 | 5.08 | 5.31 | 5.31 | qfq | 72,933,403 | 389,724,173 | -0.93% |
| 2024-02-20 | 4.88 | 5.36 | 4.80 | 5.36 | 5.36 | qfq | 46,061,144 | 242,368,758 | 10.06% |
| 2024-02-19 | 4.62 | 4.90 | 4.62 | 4.87 | 4.87 | qfq | 41,587,447 | 198,882,970 | 6.80% |
| 2024-02-08 | 4.26 | 4.59 | 4.21 | 4.56 | 4.56 | qfq | 37,780,347 | 167,965,895 | 6.79% |
| 2024-02-07 | 4.47 | 4.56 | 4.18 | 4.27 | 4.27 | qfq | 36,200,777 | 159,070,454 | -3.61% |
| 2024-02-06 | 4.13 | 4.70 | 4.10 | 4.43 | 4.43 | qfq | 52,884,143 | 225,977,602 | -2.64% |
| 2024-02-05 | 4.97 | 5.00 | 4.55 | 4.55 | 4.55 | qfq | 27,703,134 | 127,556,242 | -9.90% |
| 2024-02-02 | 5.30 | 5.50 | 4.82 | 5.05 | 5.05 | qfq | 36,526,173 | 188,288,991 | -3.99% |
| 2024-02-01 | 5.40 | 5.46 | 5.10 | 5.26 | 5.26 | qfq | 29,770,453 | 156,960,214 | -2.41% |
| 2024-01-31 | 5.76 | 5.85 | 5.36 | 5.39 | 5.39 | qfq | 35,405,926 | 196,839,094 | -7.86% |
| 2024-01-30 | 5.97 | 6.08 | 5.84 | 5.85 | 5.85 | qfq | 17,138,199 | 101,950,387 | -2.82% |
| 2024-01-29 | 6.25 | 6.31 | 6.01 | 6.02 | 6.02 | qfq | 22,353,900 | 136,671,353 | -3.99% |
| 2024-01-26 | 6.18 | 6.43 | 6.15 | 6.27 | 6.27 | qfq | 34,497,775 | 217,937,530 | 0.64% |
| 2024-01-25 | 5.97 | 6.28 | 5.93 | 6.23 | 6.23 | qfq | 31,693,157 | 194,118,995 | 4.18% |
| 2024-01-24 | 5.83 | 5.98 | 5.71 | 5.98 | 5.98 | qfq | 26,828,353 | 157,838,216 | 2.40% |
| 2024-01-23 | 5.63 | 5.91 | 5.60 | 5.84 | 5.84 | qfq | 30,552,792 | 177,133,162 | 2.28% |
| 2024-01-22 | 6.34 | 6.34 | 5.71 | 5.71 | 5.71 | qfq | 37,873,265 | 224,959,479 | -9.94% |
| 2024-01-19 | 6.36 | 6.46 | 6.32 | 6.34 | 6.34 | qfq | 17,244,026 | 110,062,010 | -0.31% |
| 2024-01-18 | 6.39 | 6.44 | 6.17 | 6.36 | 6.36 | qfq | 24,591,779 | 154,473,469 | -0.78% |
| 2024-01-17 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | qfq | 15,502,091 | 100,761,166 | -3.17% |
| 2024-01-16 | 6.67 | 6.69 | 6.48 | 6.62 | 6.62 | qfq | 22,418,988 | 147,326,119 | -0.75% |
| 2024-01-15 | 6.70 | 6.77 | 6.66 | 6.67 | 6.67 | qfq | 14,754,217 | 98,863,633 | -0.74% |
| 2024-01-12 | 6.87 | 6.92 | 6.71 | 6.72 | 6.72 | qfq | 22,474,164 | 152,731,547 | -2.89% |
| 2024-01-11 | 6.72 | 6.95 | 6.71 | 6.92 | 6.92 | qfq | 25,643,142 | 175,801,724 | 3.13% |
| 2024-01-10 | 6.92 | 6.92 | 6.71 | 6.71 | 6.71 | qfq | 26,642,600 | 180,563,841 | -3.17% |
| 2024-01-09 | 7.06 | 7.16 | 6.88 | 6.93 | 6.93 | qfq | 28,851,424 | 201,893,001 | -2.12% |
| 2024-01-08 | 7.18 | 7.20 | 7.08 | 7.08 | 7.08 | qfq | 19,720,110 | 140,643,609 | -2.21% |
| 2024-01-05 | 7.40 | 7.50 | 7.16 | 7.24 | 7.24 | qfq | 26,988,013 | 197,694,935 | -0.96% |
| 2024-01-04 | 7.47 | 7.49 | 7.26 | 7.31 | 7.31 | qfq | 21,529,642 | 158,042,376 | -2.01% |
| 2024-01-03 | 7.38 | 7.49 | 7.35 | 7.46 | 7.46 | qfq | 23,115,660 | 171,646,893 | 0.40% |
| 2024-01-02 | 7.54 | 7.63 | 7.43 | 7.43 | 7.43 | qfq | 29,951,359 | 224,443,849 | -1.59% |
| 2023-12-29 | 7.34 | 7.69 | 7.30 | 7.55 | 7.55 | qfq | 45,526,690 | 342,324,978 | 2.44% |
| 2023-12-28 | 7.24 | 7.41 | 7.08 | 7.37 | 7.37 | qfq | 39,036,959 | 285,017,678 | 1.24% |
| 2023-12-27 | 7.18 | 7.35 | 7.18 | 7.28 | 7.28 | qfq | 33,316,314 | 242,509,893 | 0.97% |
| 2023-12-26 | 7.43 | 7.43 | 7.17 | 7.21 | 7.21 | qfq | 39,130,014 | 283,476,979 | -3.09% |
| 2023-12-25 | 7.73 | 7.75 | 7.29 | 7.44 | 7.44 | qfq | 47,953,242 | 357,466,834 | -3.75% |
| 2023-12-22 | 8.40 | 8.43 | 7.59 | 7.73 | 7.73 | qfq | 78,924,095 | 630,728,114 | -7.98% |
| 2023-12-21 | 8.30 | 8.58 | 8.18 | 8.40 | 8.40 | qfq | 46,916,776 | 394,094,299 | 0.48% |
| 2023-12-20 | 8.59 | 8.65 | 8.31 | 8.36 | 8.36 | qfq | 53,830,250 | 453,478,273 | -3.58% |
| 2023-12-19 | 8.64 | 8.78 | 8.47 | 8.67 | 8.67 | qfq | 64,309,631 | 552,100,554 | 0.12% |
| 2023-12-18 | 8.83 | 8.99 | 8.63 | 8.66 | 8.66 | qfq | 78,144,607 | 687,696,356 | -1.93% |
| 2023-12-15 | 9.00 | 9.09 | 8.73 | 8.83 | 8.83 | qfq | 146,425,323 | 1,301,928,809 | -1.12% |
| 2023-12-14 | 8.08 | 8.93 | 8.05 | 8.93 | 8.93 | qfq | 120,169,159 | 1,055,186,263 | 9.98% |
| 2023-12-13 | 8.54 | 8.55 | 8.12 | 8.12 | 8.12 | qfq | 71,733,086 | 596,599,973 | -5.36% |
| 2023-12-12 | 8.59 | 8.78 | 8.47 | 8.58 | 8.58 | qfq | 59,011,693 | 508,313,213 | -0.23% |
| 2023-12-11 | 8.46 | 8.68 | 8.40 | 8.60 | 8.60 | qfq | 49,933,454 | 426,439,794 | 0.23% |
| 2023-12-08 | 8.74 | 8.93 | 8.42 | 8.58 | 8.58 | qfq | 80,389,503 | 696,632,315 | -3.05% |
| 2023-12-07 | 8.56 | 8.95 | 8.51 | 8.85 | 8.85 | qfq | 106,964,736 | 935,178,272 | 1.72% |
| 2023-12-06 | 8.29 | 9.19 | 8.13 | 8.70 | 8.70 | qfq | 117,677,867 | 1,029,065,795 | 3.94% |
| 2023-12-05 | 8.58 | 8.94 | 8.32 | 8.37 | 8.37 | qfq | 98,294,659 | 849,903,016 | -3.79% |
| 2023-12-04 | 8.44 | 9.00 | 8.43 | 8.70 | 8.70 | qfq | 100,596,392 | 875,837,520 | 1.99% |
| 2023-12-01 | 8.41 | 8.75 | 8.39 | 8.53 | 8.53 | qfq | 80,455,561 | 687,397,850 | 0.24% |
| 2023-11-30 | 8.15 | 8.60 | 8.13 | 8.51 | 8.51 | qfq | 83,411,721 | 699,427,034 | 3.15% |
| 2023-11-29 | 8.40 | 8.45 | 8.25 | 8.25 | 8.25 | qfq | 68,352,924 | 570,880,113 | -4.07% |
| 2023-11-28 | 8.20 | 8.76 | 8.02 | 8.60 | 8.60 | qfq | 112,545,184 | 951,308,159 | 2.99% |
| 2023-11-27 | 8.38 | 8.65 | 8.29 | 8.35 | 8.35 | qfq | 94,860,871 | 801,945,649 | 1.09% |
| 2023-11-24 | 8.13 | 8.49 | 7.98 | 8.26 | 8.26 | qfq | 81,471,478 | 669,798,914 | 2.23% |
| 2023-11-23 | 8.11 | 8.19 | 7.90 | 8.08 | 8.08 | qfq | 79,472,125 | 638,100,754 | -2.65% |
| 2023-11-22 | 8.36 | 8.85 | 8.24 | 8.30 | 8.30 | qfq | 139,677,859 | 1,183,449,544 | 1.59% |
| 2023-11-21 | 8.03 | 8.33 | 8.02 | 8.17 | 8.17 | qfq | 92,441,874 | 757,246,623 | 0.74% |
| 2023-11-20 | 7.93 | 8.23 | 7.83 | 8.11 | 8.11 | qfq | 81,686,438 | 657,806,926 | 1.88% |
| 2023-11-17 | 7.83 | 7.98 | 7.83 | 7.96 | 7.96 | qfq | 50,819,317 | 402,459,210 | 1.02% |
| 2023-11-16 | 7.79 | 8.06 | 7.73 | 7.88 | 7.88 | qfq | 73,130,853 | 581,764,459 | 0.64% |
| 2023-11-15 | 7.87 | 7.97 | 7.82 | 7.83 | 7.83 | qfq | 48,521,962 | 382,305,763 | -0.89% |
| 2023-11-14 | 7.78 | 8.04 | 7.78 | 7.90 | 7.90 | qfq | 62,129,198 | 490,756,587 | 1.67% |
| 2023-11-13 | 7.58 | 7.85 | 7.58 | 7.77 | 7.77 | qfq | 45,948,209 | 356,214,058 | 2.78% |
| 2023-11-10 | 7.70 | 7.74 | 7.53 | 7.56 | 7.56 | qfq | 38,449,180 | 292,733,178 | -2.70% |
| 2023-11-09 | 7.89 | 7.98 | 7.75 | 7.77 | 7.77 | qfq | 57,522,323 | 450,825,563 | -2.88% |
| 2023-11-08 | 7.78 | 8.15 | 7.72 | 8.00 | 8.00 | qfq | 94,644,205 | 752,670,769 | 2.56% |
| 2023-11-07 | 7.68 | 7.83 | 7.65 | 7.80 | 7.80 | qfq | 57,948,589 | 448,315,970 | 1.17% |
| 2023-11-06 | 7.53 | 7.74 | 7.51 | 7.71 | 7.71 | qfq | 53,400,772 | 409,333,298 | 2.94% |
| 2023-11-03 | 7.42 | 7.61 | 7.39 | 7.49 | 7.49 | qfq | 39,974,068 | 299,523,360 | 0.54% |
| 2023-11-02 | 7.41 | 7.62 | 7.40 | 7.45 | 7.45 | qfq | 41,036,404 | 309,165,309 | -0.40% |
| 2023-11-01 | 7.61 | 7.74 | 7.46 | 7.48 | 7.48 | qfq | 43,941,789 | 331,958,449 | -2.48% |
| 2023-10-31 | 7.71 | 7.90 | 7.57 | 7.67 | 7.67 | qfq | 54,523,798 | 419,814,697 | -2.04% |
| 2023-10-30 | 7.55 | 7.93 | 7.53 | 7.83 | 7.83 | qfq | 67,823,204 | 527,888,594 | 3.43% |
| 2023-10-27 | 7.60 | 7.69 | 7.42 | 7.57 | 7.57 | qfq | 52,674,740 | 396,772,026 | -1.43% |
| 2023-10-26 | 7.70 | 7.89 | 7.58 | 7.68 | 7.68 | qfq | 62,199,454 | 480,596,715 | -1.54% |
| 2023-10-25 | 7.50 | 7.90 | 7.47 | 7.80 | 7.80 | qfq | 94,635,417 | 734,111,788 | 1.56% |
| 2023-10-24 | 7.15 | 7.82 | 7.12 | 7.68 | 7.68 | qfq | 117,156,115 | 894,176,993 | 8.02% |
| 2023-10-23 | 7.40 | 7.48 | 7.07 | 7.11 | 7.11 | qfq | 64,794,177 | 466,617,328 | -6.69% |
| 2023-10-20 | 8.07 | 8.19 | 7.55 | 7.62 | 7.62 | qfq | 83,554,831 | 650,118,815 | -6.96% |
| 2023-10-19 | 8.48 | 8.54 | 8.18 | 8.19 | 8.19 | qfq | 99,492,215 | 828,236,422 | -6.83% |
| 2023-10-18 | 8.88 | 9.26 | 8.76 | 8.79 | 8.79 | qfq | 124,894,546 | 1,125,828,689 | -1.24% |
| 2023-10-17 | 9.04 | 9.04 | 8.70 | 8.90 | 8.90 | qfq | 96,594,018 | 857,394,216 | -2.73% |
| 2023-10-16 | 8.79 | 9.29 | 8.71 | 9.15 | 9.15 | qfq | 173,491,220 | 1,566,877,629 | 3.16% |
| 2023-10-13 | 8.91 | 8.97 | 8.64 | 8.87 | 8.87 | qfq | 140,225,537 | 1,234,291,186 | -1.44% |
| 2023-10-12 | 8.09 | 9.00 | 8.08 | 9.00 | 9.00 | qfq | 218,466,833 | 1,927,090,293 | 10.02% |
| 2023-10-11 | 8.60 | 8.62 | 8.13 | 8.18 | 8.18 | qfq | 115,970,698 | 959,832,361 | -5.98% |
| 2023-10-10 | 8.56 | 9.20 | 8.54 | 8.70 | 8.70 | qfq | 147,113,236 | 1,295,944,373 | 2.84% |
| 2023-10-09 | 8.54 | 8.68 | 8.36 | 8.46 | 8.46 | qfq | 61,505,785 | 523,018,144 | -0.82% |
| 2023-09-28 | 8.46 | 8.66 | 8.40 | 8.53 | 8.53 | qfq | 78,695,737 | 668,923,439 | -0.23% |
| 2023-09-27 | 8.13 | 8.80 | 8.09 | 8.55 | 8.55 | qfq | 131,098,725 | 1,108,703,017 | 2.76% |
| 2023-09-26 | 8.09 | 8.50 | 7.91 | 8.32 | 8.32 | qfq | 114,826,470 | 942,723,627 | 2.97% |
| 2023-09-25 | 8.04 | 8.14 | 7.97 | 8.08 | 8.08 | qfq | 50,059,560 | 403,133,199 | 0.12% |
| 2023-09-22 | 7.86 | 8.15 | 7.77 | 8.07 | 8.07 | qfq | 75,276,883 | 603,933,753 | 2.15% |
| 2023-09-21 | 7.76 | 8.06 | 7.68 | 7.90 | 7.90 | qfq | 62,802,281 | 493,778,532 | 1.15% |
| 2023-09-20 | 7.98 | 8.17 | 7.80 | 7.81 | 7.81 | qfq | 81,130,597 | 644,035,530 | -4.64% |
| 2023-09-19 | 8.08 | 8.56 | 8.00 | 8.19 | 8.19 | qfq | 86,461,307 | 718,559,127 | 0.61% |
| 2023-09-18 | 8.22 | 8.27 | 7.94 | 8.14 | 8.14 | qfq | 91,452,532 | 738,650,171 | -2.28% |
| 2023-09-15 | 8.61 | 8.79 | 8.30 | 8.33 | 8.33 | qfq | 97,229,823 | 826,017,207 | -4.47% |
| 2023-09-14 | 8.59 | 8.81 | 8.25 | 8.72 | 8.72 | qfq | 124,352,993 | 1,060,773,696 | -1.36% |
| 2023-09-13 | 8.76 | 9.50 | 8.67 | 8.84 | 8.84 | qfq | 192,088,496 | 1,729,243,805 | 1.61% |
| 2023-09-12 | 8.50 | 8.89 | 8.41 | 8.70 | 8.70 | qfq | 145,851,844 | 1,267,183,512 | 0.46% |
| 2023-09-11 | 8.19 | 8.99 | 7.91 | 8.66 | 8.66 | qfq | 180,852,052 | 1,573,898,630 | 6.00% |
| 2023-09-08 | 8.43 | 8.43 | 8.00 | 8.17 | 8.17 | qfq | 121,867,694 | 995,487,812 | -5.88% |
| 2023-09-07 | 8.41 | 9.05 | 8.37 | 8.68 | 8.68 | qfq | 177,639,512 | 1,555,773,311 | 2.12% |
| 2023-09-06 | 8.44 | 8.67 | 8.34 | 8.50 | 8.50 | qfq | 111,776,995 | 946,681,116 | -1.39% |
| 2023-09-05 | 8.69 | 8.81 | 8.42 | 8.62 | 8.62 | qfq | 177,843,033 | 1,535,991,066 | 1.29% |
| 2023-09-04 | 7.77 | 8.51 | 7.70 | 8.51 | 8.51 | qfq | 96,758,617 | 794,561,865 | 9.95% |
| 2023-09-01 | 8.07 | 8.28 | 7.55 | 7.74 | 7.74 | qfq | 96,336,113 | 766,277,291 | -4.09% |
| 2023-08-31 | 8.31 | 8.34 | 8.07 | 8.07 | 8.07 | qfq | 93,633,844 | 765,230,810 | -5.61% |
| 2023-08-30 | 8.22 | 8.86 | 8.10 | 8.55 | 8.55 | qfq | 153,050,763 | 1,285,642,377 | 2.52% |
| 2023-08-29 | 7.84 | 8.50 | 7.80 | 8.34 | 8.34 | qfq | 127,153,690 | 1,050,623,238 | 3.86% |
| 2023-08-28 | 8.54 | 8.55 | 7.94 | 8.03 | 8.03 | qfq | 115,573,760 | 954,132,031 | -1.83% |
| 2023-08-25 | 8.02 | 8.39 | 7.65 | 8.18 | 8.18 | qfq | 126,437,049 | 1,029,157,935 | 1.61% |
| 2023-08-24 | 8.56 | 8.90 | 7.95 | 8.05 | 8.05 | qfq | 143,294,041 | 1,200,833,762 | -6.18% |
| 2023-08-23 | 9.07 | 9.42 | 8.51 | 8.58 | 8.58 | qfq | 187,925,621 | 1,699,010,011 | -8.92% |
| 2023-08-22 | 8.36 | 9.42 | 8.36 | 9.42 | 9.42 | qfq | 212,871,475 | 1,890,570,581 | 10.05% |
| 2023-08-21 | 8.00 | 9.03 | 7.73 | 8.56 | 8.56 | qfq | 182,325,535 | 1,535,111,948 | 2.03% |
| 2023-08-18 | 8.18 | 8.65 | 8.18 | 8.39 | 8.39 | qfq | 174,840,221 | 1,475,608,917 | 1.21% |
| 2023-08-17 | 8.24 | 9.15 | 8.10 | 8.29 | 8.29 | qfq | 230,344,773 | 1,978,729,815 | -2.13% |
| 2023-08-16 | 7.71 | 8.47 | 7.51 | 8.47 | 8.47 | qfq | 184,498,451 | 1,471,307,650 | 10.00% |
| 2023-08-15 | 7.89 | 8.12 | 7.67 | 7.70 | 7.70 | qfq | 188,397,442 | 1,477,057,350 | 2.80% |
| 2023-08-14 | 6.72 | 7.49 | 6.72 | 7.49 | 7.49 | qfq | 73,959,652 | 530,145,912 | 9.99% |
| 2023-08-11 | 7.16 | 7.20 | 6.80 | 6.81 | 6.81 | qfq | 67,836,011 | 470,467,045 | -5.29% |
| 2023-08-10 | 7.27 | 7.37 | 7.14 | 7.19 | 7.19 | qfq | 68,125,310 | 491,090,789 | -2.44% |
| 2023-08-09 | 7.19 | 7.61 | 7.19 | 7.37 | 7.37 | qfq | 108,417,284 | 797,179,184 | -0.81% |
| 2023-08-08 | 7.38 | 7.84 | 7.30 | 7.43 | 7.43 | qfq | 184,122,850 | 1,389,491,896 | 4.21% |
| 2023-08-07 | 6.50 | 7.13 | 6.49 | 7.13 | 7.13 | qfq | 74,391,795 | 517,061,708 | 10.03% |
| 2023-08-04 | 6.38 | 6.54 | 6.37 | 6.48 | 6.48 | qfq | 24,994,653 | 162,133,299 | 1.57% |
| 2023-08-03 | 6.43 | 6.43 | 6.36 | 6.38 | 6.38 | qfq | 8,481,838 | 54,179,523 | -0.62% |
| 2023-08-02 | 6.43 | 6.44 | 6.38 | 6.42 | 6.42 | qfq | 8,979,284 | 57,468,654 | -0.16% |
| 2023-08-01 | 6.42 | 6.48 | 6.40 | 6.43 | 6.43 | qfq | 11,328,590 | 72,833,943 | -0.62% |
| 2023-07-31 | 6.36 | 6.53 | 6.36 | 6.47 | 6.47 | qfq | 16,727,541 | 108,063,429 | 1.73% |
| 2023-07-28 | 6.30 | 6.41 | 6.30 | 6.36 | 6.36 | qfq | 10,610,113 | 67,430,068 | 0.16% |
| 2023-07-27 | 6.43 | 6.45 | 6.33 | 6.35 | 6.35 | qfq | 12,400,200 | 79,072,098 | -1.55% |
| 2023-07-26 | 6.54 | 6.54 | 6.43 | 6.45 | 6.45 | qfq | 14,556,656 | 94,129,160 | -1.53% |
| 2023-07-25 | 6.47 | 6.55 | 6.44 | 6.55 | 6.55 | qfq | 21,602,476 | 140,646,213 | 1.71% |
| 2023-07-24 | 6.34 | 6.44 | 6.30 | 6.44 | 6.44 | qfq | 15,333,999 | 98,270,622 | 1.42% |
| 2023-07-21 | 6.33 | 6.40 | 6.29 | 6.35 | 6.35 | qfq | 10,971,897 | 69,593,241 | -0.47% |
| 2023-07-20 | 6.36 | 6.47 | 6.30 | 6.38 | 6.38 | qfq | 17,320,900 | 110,476,581 | 0.63% |
| 2023-07-19 | 6.32 | 6.37 | 6.29 | 6.34 | 6.34 | qfq | 10,705,300 | 67,779,818 | 0.16% |
| 2023-07-18 | 6.41 | 6.41 | 6.31 | 6.33 | 6.33 | qfq | 15,635,378 | 99,149,155 | -1.25% |