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
久其软件002279.SZ
最近收盘价5.662026-07-17
最近交易日2026-07-17
成交量（股）30,642,800
成交额（元）176,792,789
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 | 5.88 | 5.97 | 5.61 | 5.66 | 5.66 | qfq | 30,642,800 | 176,792,789 | -3.58% |
| 2026-07-16 | 5.70 | 5.93 | 5.68 | 5.87 | 5.87 | qfq | 31,000,920 | 181,093,681 | 1.91% |
| 2026-07-15 | 5.60 | 5.90 | 5.57 | 5.76 | 5.76 | qfq | 31,379,975 | 181,054,824 | 1.77% |
| 2026-07-14 | 5.78 | 5.79 | 5.53 | 5.66 | 5.66 | qfq | 32,698,910 | 184,083,791 | -3.41% |
| 2026-07-13 | 5.70 | 6.10 | 5.47 | 5.86 | 5.86 | qfq | 48,951,119 | 282,184,063 | 1.91% |
| 2026-07-10 | 5.58 | 5.86 | 5.51 | 5.75 | 5.75 | qfq | 27,644,279 | 158,865,807 | 2.50% |
| 2026-07-09 | 5.58 | 5.67 | 5.46 | 5.61 | 5.61 | qfq | 20,530,755 | 114,279,970 | -0.36% |
| 2026-07-08 | 5.47 | 5.72 | 5.44 | 5.63 | 5.63 | qfq | 27,118,613 | 151,820,717 | 2.93% |
| 2026-07-07 | 5.62 | 5.64 | 5.43 | 5.47 | 5.47 | qfq | 17,798,544 | 97,980,001 | -2.32% |
| 2026-07-06 | 5.83 | 5.87 | 5.60 | 5.60 | 5.60 | qfq | 17,319,310 | 98,782,528 | -3.61% |
| 2026-07-03 | 5.81 | 5.88 | 5.75 | 5.81 | 5.81 | qfq | 16,833,200 | 98,007,356 | -0.17% |
| 2026-07-02 | 5.92 | 6.04 | 5.80 | 5.82 | 5.82 | qfq | 27,796,780 | 164,830,270 | -0.68% |
| 2026-07-01 | 5.72 | 5.91 | 5.71 | 5.86 | 5.86 | qfq | 23,878,400 | 139,219,440 | 2.45% |
| 2026-06-30 | 5.66 | 5.75 | 5.61 | 5.72 | 5.72 | qfq | 17,412,537 | 99,380,467 | 0.88% |
| 2026-06-29 | 5.68 | 5.78 | 5.56 | 5.67 | 5.67 | qfq | 22,556,730 | 128,037,808 | 0.00% |
| 2026-06-26 | 5.89 | 5.89 | 5.66 | 5.67 | 5.67 | qfq | 23,784,015 | 136,589,649 | -4.22% |
| 2026-06-25 | 6.11 | 6.11 | 5.88 | 5.92 | 5.92 | qfq | 24,458,010 | 145,573,489 | -3.43% |
| 2026-06-24 | 6.31 | 6.39 | 6.07 | 6.13 | 6.13 | qfq | 27,674,905 | 170,265,999 | -4.52% |
| 2026-06-23 | 6.41 | 6.53 | 6.36 | 6.42 | 6.42 | qfq | 17,760,790 | 114,684,469 | -0.77% |
| 2026-06-22 | 6.37 | 6.49 | 6.17 | 6.47 | 6.47 | qfq | 28,392,264 | 179,099,143 | 1.57% |
| 2026-06-18 | 6.39 | 6.50 | 6.26 | 6.37 | 6.37 | qfq | 21,108,803 | 134,665,406 | -1.70% |
| 2026-06-17 | 6.72 | 6.74 | 6.44 | 6.48 | 6.48 | qfq | 36,717,410 | 241,270,916 | -4.71% |
| 2026-06-16 | 6.88 | 6.88 | 6.70 | 6.80 | 6.80 | qfq | 25,618,427 | 173,533,347 | -1.88% |
| 2026-06-15 | 6.91 | 7.02 | 6.80 | 6.93 | 6.93 | qfq | 25,440,497 | 175,657,418 | 1.02% |
| 2026-06-12 | 6.88 | 6.95 | 6.73 | 6.86 | 6.86 | qfq | 27,298,940 | 186,483,832 | 1.18% |
| 2026-06-11 | 7.08 | 7.16 | 6.76 | 6.78 | 6.78 | qfq | 40,551,824 | 278,863,287 | -6.35% |
| 2026-06-10 | 7.05 | 7.40 | 7.02 | 7.24 | 7.24 | qfq | 54,437,817 | 394,898,135 | 1.26% |
| 2026-06-09 | 6.97 | 7.18 | 6.73 | 7.15 | 7.15 | qfq | 47,951,850 | 337,699,526 | 4.53% |
| 2026-06-08 | 6.71 | 7.09 | 6.70 | 6.84 | 6.84 | qfq | 29,937,446 | 206,995,905 | -2.70% |
| 2026-06-05 | 6.91 | 7.24 | 6.86 | 7.03 | 7.03 | qfq | 47,512,285 | 335,257,927 | 1.88% |
| 2026-06-04 | 6.92 | 7.05 | 6.78 | 6.90 | 6.90 | qfq | 34,228,570 | 235,900,592 | -1.15% |
| 2026-06-03 | 7.14 | 7.17 | 6.93 | 6.98 | 6.98 | qfq | 45,158,453 | 318,152,609 | -2.65% |
| 2026-06-02 | 7.54 | 7.68 | 7.12 | 7.17 | 7.17 | qfq | 75,621,946 | 552,276,232 | -2.05% |
| 2026-06-01 | 6.72 | 7.32 | 6.70 | 7.32 | 7.32 | qfq | 69,512,813 | 503,439,575 | 10.08% |
| 2026-05-29 | 6.90 | 7.01 | 6.61 | 6.65 | 6.65 | qfq | 22,104,870 | 149,954,522 | -2.35% |
| 2026-05-28 | 6.70 | 6.87 | 6.58 | 6.81 | 6.81 | qfq | 23,861,860 | 160,398,291 | 1.34% |
| 2026-05-27 | 6.94 | 7.05 | 6.71 | 6.72 | 6.72 | qfq | 23,826,670 | 163,321,372 | -3.03% |
| 2026-05-26 | 6.99 | 7.05 | 6.80 | 6.93 | 6.93 | qfq | 19,141,750 | 132,218,919 | -1.70% |
| 2026-05-25 | 7.09 | 7.17 | 6.97 | 7.05 | 7.05 | qfq | 20,092,956 | 141,357,724 | -0.56% |
| 2026-05-22 | 7.16 | 7.21 | 7.02 | 7.09 | 7.09 | qfq | 21,122,990 | 149,943,589 | -0.42% |
| 2026-05-21 | 7.55 | 7.55 | 7.10 | 7.12 | 7.12 | qfq | 29,982,797 | 219,892,596 | -4.56% |
| 2026-05-20 | 7.70 | 7.72 | 7.44 | 7.46 | 7.46 | qfq | 24,775,408 | 185,906,835 | -3.62% |
| 2026-05-19 | 7.58 | 7.76 | 7.54 | 7.74 | 7.74 | qfq | 22,720,300 | 174,685,784 | 2.11% |
| 2026-05-18 | 7.58 | 7.65 | 7.49 | 7.58 | 7.58 | qfq | 19,905,065 | 150,309,850 | -0.26% |
| 2026-05-15 | 7.57 | 7.77 | 7.56 | 7.60 | 7.60 | qfq | 23,763,210 | 181,838,116 | 0.53% |
| 2026-05-14 | 7.98 | 8.00 | 7.56 | 7.56 | 7.56 | qfq | 29,242,300 | 225,414,606 | -4.42% |
| 2026-05-13 | 7.83 | 7.95 | 7.73 | 7.91 | 7.91 | qfq | 24,109,026 | 189,615,423 | 1.02% |
| 2026-05-12 | 8.05 | 8.06 | 7.79 | 7.83 | 7.83 | qfq | 31,294,200 | 246,850,291 | -3.21% |
| 2026-05-11 | 8.17 | 8.23 | 8.00 | 8.09 | 8.09 | qfq | 37,962,865 | 306,404,377 | -0.61% |
| 2026-05-08 | 8.02 | 8.47 | 7.94 | 8.14 | 8.14 | qfq | 59,209,580 | 485,296,627 | 2.39% |
| 2026-05-07 | 7.69 | 7.96 | 7.65 | 7.95 | 7.95 | qfq | 32,674,435 | 255,107,527 | 3.79% |
| 2026-05-06 | 7.55 | 7.71 | 7.55 | 7.66 | 7.66 | qfq | 32,045,225 | 245,388,299 | 1.86% |
| 2026-04-30 | 7.90 | 7.90 | 7.44 | 7.52 | 7.52 | qfq | 54,515,318 | 411,736,553 | -5.41% |
| 2026-04-29 | 7.84 | 8.02 | 7.82 | 7.95 | 7.95 | qfq | 23,068,875 | 183,547,333 | 1.40% |
| 2026-04-28 | 8.00 | 8.05 | 7.80 | 7.84 | 7.84 | qfq | 25,051,415 | 197,363,920 | -2.24% |
| 2026-04-27 | 8.00 | 8.05 | 7.72 | 8.02 | 8.02 | qfq | 25,260,730 | 199,808,774 | -0.12% |
| 2026-04-24 | 8.07 | 8.10 | 7.90 | 8.03 | 8.03 | qfq | 20,259,330 | 162,039,004 | -0.62% |
| 2026-04-23 | 8.18 | 8.25 | 8.04 | 8.08 | 8.08 | qfq | 18,558,287 | 150,745,962 | -1.34% |
| 2026-04-22 | 8.10 | 8.21 | 8.04 | 8.19 | 8.19 | qfq | 20,185,500 | 164,297,220 | 0.99% |
| 2026-04-21 | 8.20 | 8.21 | 8.04 | 8.11 | 8.11 | qfq | 22,287,890 | 180,089,436 | -1.46% |
| 2026-04-20 | 8.18 | 8.28 | 8.11 | 8.23 | 8.23 | qfq | 20,386,702 | 167,375,152 | 0.61% |
| 2026-04-17 | 8.25 | 8.26 | 8.13 | 8.18 | 8.18 | qfq | 16,871,600 | 138,068,180 | -0.73% |
| 2026-04-16 | 8.11 | 8.26 | 8.11 | 8.24 | 8.24 | qfq | 23,274,626 | 190,977,352 | 1.98% |
| 2026-04-15 | 8.32 | 8.32 | 8.06 | 8.08 | 8.08 | qfq | 19,330,890 | 157,771,656 | -2.30% |
| 2026-04-14 | 8.30 | 8.37 | 8.17 | 8.27 | 8.27 | qfq | 17,501,429 | 144,455,744 | 0.85% |
| 2026-04-13 | 8.15 | 8.25 | 8.13 | 8.20 | 8.20 | qfq | 11,892,400 | 97,538,126 | -0.12% |
| 2026-04-10 | 8.28 | 8.36 | 8.21 | 8.21 | 8.21 | qfq | 19,019,524 | 157,554,576 | 0.00% |
| 2026-04-09 | 8.27 | 8.33 | 8.15 | 8.21 | 8.21 | qfq | 19,817,700 | 163,201,231 | -2.61% |
| 2026-04-08 | 8.08 | 8.44 | 8.08 | 8.43 | 8.43 | qfq | 35,822,418 | 298,108,207 | 6.84% |
| 2026-04-07 | 7.75 | 7.92 | 7.74 | 7.89 | 7.89 | qfq | 13,383,217 | 105,161,630 | 1.81% |
| 2026-04-03 | 8.08 | 8.10 | 7.74 | 7.75 | 7.75 | qfq | 16,516,880 | 129,496,300 | -3.00% |
| 2026-04-02 | 8.21 | 8.23 | 7.95 | 7.99 | 7.99 | qfq | 18,444,250 | 148,685,090 | -3.39% |
| 2026-04-01 | 8.30 | 8.35 | 8.19 | 8.27 | 8.27 | qfq | 15,757,000 | 129,973,823 | 1.47% |
| 2026-03-31 | 8.25 | 8.36 | 8.15 | 8.15 | 8.15 | qfq | 15,704,010 | 129,494,408 | -1.33% |
| 2026-03-30 | 8.10 | 8.26 | 8.05 | 8.26 | 8.26 | qfq | 18,464,130 | 151,463,284 | 0.73% |
| 2026-03-27 | 7.98 | 8.21 | 7.95 | 8.20 | 8.20 | qfq | 18,555,950 | 151,124,309 | 1.86% |
| 2026-03-26 | 8.25 | 8.30 | 8.00 | 8.05 | 8.05 | qfq | 21,186,820 | 172,031,686 | -2.54% |
| 2026-03-25 | 8.16 | 8.31 | 8.14 | 8.26 | 8.26 | qfq | 23,816,840 | 196,529,689 | 1.47% |
| 2026-03-24 | 8.01 | 8.14 | 7.85 | 8.14 | 8.14 | qfq | 31,665,815 | 253,518,141 | 3.69% |
| 2026-03-23 | 8.02 | 8.20 | 7.77 | 7.85 | 7.85 | qfq | 37,208,560 | 298,135,030 | -5.19% |
| 2026-03-20 | 8.68 | 8.76 | 8.28 | 8.28 | 8.28 | qfq | 36,669,651 | 310,409,505 | -4.61% |
| 2026-03-19 | 8.70 | 8.77 | 8.63 | 8.68 | 8.68 | qfq | 22,461,048 | 195,249,809 | -1.59% |
| 2026-03-18 | 8.57 | 8.83 | 8.53 | 8.82 | 8.82 | qfq | 29,499,748 | 256,570,486 | 2.92% |
| 2026-03-17 | 8.73 | 8.78 | 8.53 | 8.57 | 8.57 | qfq | 24,759,825 | 214,721,980 | -1.61% |
| 2026-03-16 | 8.65 | 8.77 | 8.59 | 8.71 | 8.71 | qfq | 29,505,155 | 255,748,384 | -0.68% |
| 2026-03-13 | 8.70 | 9.06 | 8.58 | 8.77 | 8.77 | qfq | 53,306,600 | 470,101,186 | 0.00% |
| 2026-03-12 | 8.85 | 8.88 | 8.73 | 8.77 | 8.77 | qfq | 28,594,710 | 251,450,579 | -1.46% |
| 2026-03-11 | 9.01 | 9.05 | 8.84 | 8.90 | 8.90 | qfq | 27,541,173 | 245,051,471 | -0.67% |
| 2026-03-10 | 8.96 | 9.10 | 8.84 | 8.96 | 8.96 | qfq | 37,089,900 | 332,184,550 | 0.45% |
| 2026-03-09 | 8.68 | 8.94 | 8.60 | 8.92 | 8.92 | qfq | 33,717,518 | 295,907,149 | 1.13% |
| 2026-03-06 | 8.66 | 8.88 | 8.64 | 8.82 | 8.82 | qfq | 25,815,460 | 227,166,575 | 0.92% |
| 2026-03-05 | 8.66 | 8.77 | 8.64 | 8.74 | 8.74 | qfq | 37,536,525 | 327,020,177 | 2.34% |
| 2026-03-04 | 8.40 | 8.63 | 8.36 | 8.54 | 8.54 | qfq | 34,106,985 | 290,879,084 | 0.35% |
| 2026-03-03 | 8.94 | 9.00 | 8.49 | 8.51 | 8.51 | qfq | 52,614,715 | 458,566,177 | -4.38% |
| 2026-03-02 | 9.18 | 9.30 | 8.88 | 8.90 | 8.90 | qfq | 72,621,432 | 655,268,117 | -5.52% |
| 2026-02-27 | 9.17 | 9.46 | 9.15 | 9.42 | 9.42 | qfq | 88,832,802 | 832,510,507 | 2.73% |
| 2026-02-26 | 9.30 | 9.34 | 9.15 | 9.17 | 9.17 | qfq | 42,241,017 | 388,761,615 | -0.86% |
| 2026-02-25 | 9.27 | 9.38 | 9.20 | 9.25 | 9.25 | qfq | 43,588,765 | 404,955,698 | -0.22% |
| 2026-02-24 | 9.45 | 9.49 | 9.16 | 9.27 | 9.27 | qfq | 42,149,204 | 390,571,770 | -0.43% |
| 2026-02-13 | 9.38 | 9.62 | 9.31 | 9.31 | 9.31 | qfq | 47,361,290 | 447,285,780 | -1.38% |
| 2026-02-12 | 9.52 | 9.57 | 9.32 | 9.44 | 9.44 | qfq | 48,481,335 | 457,874,980 | -0.21% |
| 2026-02-11 | 9.69 | 9.80 | 9.44 | 9.46 | 9.46 | qfq | 54,869,085 | 523,582,688 | -2.17% |
| 2026-02-10 | 9.90 | 9.96 | 9.51 | 9.67 | 9.67 | qfq | 66,710,100 | 646,635,912 | -2.13% |
| 2026-02-09 | 9.98 | 10.15 | 9.70 | 9.88 | 9.88 | qfq | 66,506,800 | 654,745,566 | 1.54% |
| 2026-02-06 | 9.97 | 10.08 | 9.68 | 9.73 | 9.73 | qfq | 59,729,115 | 588,953,599 | -1.92% |
| 2026-02-05 | 9.74 | 10.19 | 9.55 | 9.92 | 9.92 | qfq | 82,003,560 | 810,664,531 | -1.29% |
| 2026-02-04 | 10.21 | 10.31 | 9.80 | 10.05 | 10.05 | qfq | 94,337,800 | 944,451,695 | -3.64% |
| 2026-02-03 | 10.31 | 10.54 | 10.22 | 10.43 | 10.43 | qfq | 87,353,954 | 907,120,527 | 3.68% |
| 2026-02-02 | 10.14 | 10.55 | 10.05 | 10.06 | 10.06 | qfq | 98,368,860 | 1,013,484,427 | -1.76% |
| 2026-01-30 | 10.42 | 10.63 | 10.19 | 10.24 | 10.24 | qfq | 111,379,195 | 1,150,609,730 | -3.85% |
| 2026-01-29 | 10.11 | 11.31 | 9.94 | 10.65 | 10.65 | qfq | 191,478,966 | 2,050,753,563 | 3.10% |
| 2026-01-28 | 10.61 | 10.95 | 10.30 | 10.33 | 10.33 | qfq | 185,150,626 | 1,953,892,708 | -4.53% |
| 2026-01-27 | 10.22 | 11.11 | 10.22 | 10.82 | 10.82 | qfq | 258,902,495 | 2,803,963,049 | 7.13% |
| 2026-01-26 | 10.28 | 10.38 | 9.87 | 10.10 | 10.10 | qfq | 143,085,993 | 1,437,650,679 | -1.85% |
| 2026-01-23 | 10.48 | 10.96 | 10.06 | 10.29 | 10.29 | qfq | 253,046,767 | 2,632,522,223 | -1.81% |
| 2026-01-22 | 9.86 | 10.48 | 9.38 | 10.48 | 10.48 | qfq | 255,420,347 | 2,523,814,521 | 9.97% |
| 2026-01-21 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | qfq | 24,754,366 | 235,909,108 | 10.05% |
| 2026-01-20 | 9.03 | 9.16 | 8.56 | 8.66 | 8.66 | qfq | 70,872,182 | 619,570,532 | -1.37% |
| 2026-01-19 | 8.80 | 8.89 | 8.62 | 8.78 | 8.78 | qfq | 50,512,744 | 442,686,421 | -1.24% |
| 2026-01-16 | 9.27 | 9.30 | 8.78 | 8.89 | 8.89 | qfq | 103,366,276 | 928,200,267 | -4.61% |
| 2026-01-15 | 9.68 | 9.79 | 9.25 | 9.32 | 9.32 | qfq | 127,922,865 | 1,204,458,614 | -4.99% |
| 2026-01-14 | 9.34 | 10.30 | 9.30 | 9.81 | 9.81 | qfq | 205,592,598 | 2,013,991,108 | 4.81% |
| 2026-01-13 | 9.95 | 10.00 | 9.33 | 9.36 | 9.36 | qfq | 174,292,554 | 1,677,348,637 | -3.90% |
| 2026-01-12 | 9.38 | 10.08 | 9.35 | 9.74 | 9.74 | qfq | 185,650,684 | 1,795,383,279 | 3.84% |
| 2026-01-09 | 9.06 | 9.60 | 8.89 | 9.38 | 9.38 | qfq | 211,091,535 | 1,945,778,891 | 3.53% |
| 2026-01-08 | 8.24 | 9.06 | 8.19 | 9.06 | 9.06 | qfq | 109,895,914 | 952,124,178 | 9.95% |
| 2026-01-07 | 8.27 | 8.35 | 8.15 | 8.24 | 8.24 | qfq | 66,207,235 | 544,858,545 | -0.60% |
| 2026-01-06 | 8.22 | 8.35 | 8.12 | 8.29 | 8.29 | qfq | 82,602,925 | 682,699,998 | 0.73% |
| 2026-01-05 | 8.07 | 8.26 | 8.02 | 8.23 | 8.23 | qfq | 109,079,834 | 887,744,494 | 3.00% |
| 2025-12-31 | 7.65 | 8.08 | 7.64 | 7.99 | 7.99 | qfq | 107,779,889 | 853,221,971 | 4.72% |
| 2025-12-30 | 7.69 | 7.80 | 7.62 | 7.63 | 7.63 | qfq | 38,411,360 | 295,533,632 | -0.91% |
| 2025-12-29 | 7.77 | 7.78 | 7.66 | 7.70 | 7.70 | qfq | 32,987,445 | 254,323,854 | -1.03% |
| 2025-12-26 | 7.79 | 7.85 | 7.69 | 7.78 | 7.78 | qfq | 40,168,200 | 312,533,254 | -0.13% |
| 2025-12-25 | 7.65 | 7.81 | 7.64 | 7.79 | 7.79 | qfq | 39,335,654 | 305,358,008 | 1.56% |
| 2025-12-24 | 7.51 | 7.68 | 7.50 | 7.67 | 7.67 | qfq | 34,038,059 | 260,038,796 | 1.72% |
| 2025-12-23 | 7.70 | 7.71 | 7.51 | 7.54 | 7.54 | qfq | 32,732,290 | 247,884,880 | -1.95% |
| 2025-12-22 | 7.65 | 7.74 | 7.64 | 7.69 | 7.69 | qfq | 36,847,190 | 283,239,050 | 0.52% |
| 2025-12-19 | 7.61 | 7.70 | 7.56 | 7.65 | 7.65 | qfq | 35,296,100 | 269,703,178 | 0.92% |
| 2025-12-18 | 7.54 | 7.69 | 7.52 | 7.58 | 7.58 | qfq | 30,737,050 | 234,211,825 | -0.66% |
| 2025-12-17 | 7.59 | 7.68 | 7.40 | 7.63 | 7.63 | qfq | 44,772,436 | 337,753,344 | 0.79% |
| 2025-12-16 | 7.81 | 7.87 | 7.55 | 7.57 | 7.57 | qfq | 44,918,086 | 343,753,201 | -3.93% |
| 2025-12-15 | 7.86 | 7.96 | 7.75 | 7.88 | 7.88 | qfq | 38,309,380 | 301,698,452 | -0.51% |
| 2025-12-12 | 7.99 | 8.03 | 7.90 | 7.92 | 7.92 | qfq | 42,126,600 | 335,124,946 | -1.00% |
| 2025-12-11 | 8.30 | 8.35 | 7.97 | 8.00 | 8.00 | qfq | 58,601,400 | 473,613,398 | -3.61% |
| 2025-12-10 | 8.33 | 8.50 | 8.20 | 8.30 | 8.30 | qfq | 52,725,775 | 438,251,311 | -1.07% |
| 2025-12-09 | 8.63 | 8.70 | 8.35 | 8.39 | 8.39 | qfq | 70,657,929 | 600,102,610 | -3.67% |
| 2025-12-08 | 8.43 | 8.82 | 8.40 | 8.71 | 8.71 | qfq | 95,390,183 | 823,495,831 | 2.35% |
| 2025-12-05 | 8.38 | 8.56 | 8.26 | 8.51 | 8.51 | qfq | 89,306,375 | 752,977,801 | 0.35% |
| 2025-12-04 | 8.93 | 8.99 | 8.46 | 8.48 | 8.48 | qfq | 136,440,073 | 1,172,900,771 | -7.12% |
| 2025-12-03 | 9.50 | 9.86 | 8.99 | 9.13 | 9.13 | qfq | 152,236,426 | 1,424,258,584 | -3.08% |
| 2025-12-02 | 9.10 | 9.72 | 8.95 | 9.42 | 9.42 | qfq | 168,430,088 | 1,571,727,554 | 2.95% |
| 2025-12-01 | 9.53 | 9.60 | 9.11 | 9.15 | 9.15 | qfq | 158,627,191 | 1,468,356,359 | -3.38% |
| 2025-11-28 | 9.29 | 9.88 | 9.20 | 9.47 | 9.47 | qfq | 207,808,591 | 1,999,441,057 | 5.46% |
| 2025-11-27 | 9.20 | 9.38 | 8.98 | 8.98 | 8.98 | qfq | 176,605,632 | 1,614,471,878 | -5.47% |
| 2025-11-26 | 9.84 | 10.47 | 9.44 | 9.50 | 9.50 | qfq | 270,428,821 | 2,691,199,330 | -6.31% |
| 2025-11-25 | 9.40 | 10.80 | 9.39 | 10.14 | 10.14 | qfq | 329,543,587 | 3,349,159,783 | 3.15% |
| 2025-11-24 | 9.56 | 9.83 | 9.00 | 9.83 | 9.83 | qfq | 300,223,774 | 2,837,547,962 | 9.96% |
| 2025-11-21 | 7.96 | 8.94 | 7.89 | 8.94 | 8.94 | qfq | 138,574,645 | 1,161,714,719 | 9.96% |
| 2025-11-20 | 8.19 | 8.42 | 8.08 | 8.13 | 8.13 | qfq | 96,510,001 | 789,635,753 | -0.49% |
| 2025-11-19 | 8.16 | 8.35 | 8.05 | 8.17 | 8.17 | qfq | 136,898,412 | 1,123,879,784 | 0.62% |
| 2025-11-18 | 7.69 | 8.40 | 7.69 | 8.12 | 8.12 | qfq | 158,406,316 | 1,281,799,574 | 5.05% |
| 2025-11-17 | 7.31 | 7.88 | 7.30 | 7.73 | 7.73 | qfq | 88,083,215 | 675,493,186 | 5.75% |
| 2025-11-14 | 7.39 | 7.42 | 7.31 | 7.31 | 7.31 | qfq | 27,110,300 | 199,426,206 | -1.48% |
| 2025-11-13 | 7.36 | 7.44 | 7.28 | 7.42 | 7.42 | qfq | 29,716,730 | 219,609,671 | 0.68% |
| 2025-11-12 | 7.44 | 7.47 | 7.28 | 7.37 | 7.37 | qfq | 33,798,135 | 249,194,991 | -0.81% |
| 2025-11-11 | 7.54 | 7.57 | 7.39 | 7.43 | 7.43 | qfq | 45,319,469 | 337,583,420 | -1.98% |
| 2025-11-10 | 7.55 | 7.64 | 7.47 | 7.58 | 7.58 | qfq | 51,667,382 | 389,933,161 | 0.53% |
| 2025-11-07 | 7.80 | 7.81 | 7.53 | 7.54 | 7.54 | qfq | 62,247,048 | 473,364,395 | -3.21% |
| 2025-11-06 | 7.90 | 7.95 | 7.64 | 7.79 | 7.79 | qfq | 69,789,552 | 543,024,228 | -2.50% |
| 2025-11-05 | 7.78 | 8.10 | 7.74 | 7.99 | 7.99 | qfq | 80,091,515 | 637,593,675 | 0.76% |
| 2025-11-04 | 7.93 | 7.99 | 7.78 | 7.93 | 7.93 | qfq | 73,492,923 | 579,324,310 | -1.61% |
| 2025-11-03 | 7.87 | 8.25 | 7.74 | 8.06 | 8.06 | qfq | 116,466,741 | 925,280,324 | 2.54% |
| 2025-10-31 | 7.61 | 7.92 | 7.58 | 7.86 | 7.86 | qfq | 107,896,107 | 843,245,175 | 2.34% |
| 2025-10-30 | 7.56 | 7.78 | 7.46 | 7.68 | 7.68 | qfq | 91,950,617 | 700,756,695 | 1.45% |
| 2025-10-29 | 7.50 | 7.63 | 7.43 | 7.57 | 7.57 | qfq | 73,595,200 | 554,399,320 | 1.61% |
| 2025-10-28 | 7.30 | 7.72 | 7.23 | 7.45 | 7.45 | qfq | 89,820,746 | 679,230,541 | 1.09% |
| 2025-10-27 | 7.51 | 7.52 | 7.28 | 7.37 | 7.37 | qfq | 70,365,575 | 518,062,028 | -2.64% |
| 2025-10-24 | 7.61 | 7.72 | 7.45 | 7.57 | 7.57 | qfq | 90,188,682 | 679,412,146 | -1.43% |
| 2025-10-23 | 7.40 | 7.98 | 7.28 | 7.68 | 7.68 | qfq | 134,691,153 | 1,025,218,898 | 5.79% |
| 2025-10-22 | 7.33 | 7.36 | 7.23 | 7.26 | 7.26 | qfq | 68,822,316 | 500,618,857 | -3.71% |
| 2025-10-21 | 7.32 | 7.88 | 7.18 | 7.54 | 7.54 | qfq | 111,135,421 | 830,695,800 | 3.01% |
| 2025-10-20 | 7.38 | 7.53 | 7.27 | 7.32 | 7.32 | qfq | 86,879,964 | 639,671,862 | -0.68% |
| 2025-10-17 | 7.22 | 7.61 | 7.11 | 7.37 | 7.37 | qfq | 118,690,484 | 867,544,824 | 2.65% |
| 2025-10-16 | 7.33 | 7.33 | 7.15 | 7.18 | 7.18 | qfq | 100,757,318 | 726,265,435 | -2.31% |
| 2025-10-15 | 6.69 | 7.35 | 6.61 | 7.35 | 7.35 | qfq | 85,542,344 | 618,783,343 | 10.03% |
| 2025-10-14 | 6.85 | 6.88 | 6.67 | 6.68 | 6.68 | qfq | 35,465,964 | 240,266,041 | -3.33% |
| 2025-10-13 | 6.57 | 7.02 | 6.50 | 6.91 | 6.91 | qfq | 44,247,332 | 304,435,578 | 2.98% |
| 2025-10-10 | 6.77 | 6.79 | 6.68 | 6.71 | 6.71 | qfq | 15,814,598 | 106,369,629 | -1.47% |
| 2025-10-09 | 6.77 | 6.83 | 6.68 | 6.81 | 6.81 | qfq | 18,555,707 | 125,747,045 | 1.19% |
| 2025-09-30 | 6.78 | 6.86 | 6.70 | 6.73 | 6.73 | qfq | 16,380,184 | 110,958,617 | 0.45% |
| 2025-09-29 | 6.67 | 6.73 | 6.56 | 6.70 | 6.70 | qfq | 15,535,483 | 103,462,226 | 0.30% |
| 2025-09-26 | 6.85 | 6.87 | 6.68 | 6.68 | 6.68 | qfq | 19,839,140 | 133,727,663 | -3.19% |
| 2025-09-25 | 6.75 | 6.97 | 6.74 | 6.90 | 6.90 | qfq | 24,236,423 | 167,103,031 | 1.62% |
| 2025-09-24 | 6.57 | 6.81 | 6.53 | 6.79 | 6.79 | qfq | 21,427,917 | 143,395,481 | 2.88% |
| 2025-09-23 | 6.84 | 6.84 | 6.48 | 6.60 | 6.60 | qfq | 29,221,642 | 192,733,979 | -3.93% |
| 2025-09-22 | 6.83 | 6.92 | 6.80 | 6.87 | 6.87 | qfq | 16,918,045 | 115,908,806 | 0.59% |
| 2025-09-19 | 6.85 | 6.93 | 6.77 | 6.83 | 6.83 | qfq | 19,446,903 | 133,121,496 | -0.29% |
| 2025-09-18 | 7.04 | 7.07 | 6.80 | 6.85 | 6.85 | qfq | 29,504,545 | 205,474,816 | -3.11% |
| 2025-09-17 | 7.12 | 7.12 | 7.04 | 7.07 | 7.07 | qfq | 26,368,359 | 186,238,224 | -1.53% |
| 2025-09-16 | 7.05 | 7.19 | 7.00 | 7.18 | 7.18 | qfq | 43,008,476 | 305,214,360 | 3.61% |
| 2025-09-15 | 6.95 | 6.98 | 6.81 | 6.93 | 6.93 | qfq | 21,530,520 | 148,472,446 | -0.86% |
| 2025-09-12 | 6.96 | 7.15 | 6.95 | 6.99 | 6.99 | qfq | 27,526,270 | 193,892,174 | 0.58% |
| 2025-09-11 | 6.83 | 6.97 | 6.75 | 6.95 | 6.95 | qfq | 27,839,192 | 191,694,387 | 2.06% |
| 2025-09-10 | 6.76 | 6.86 | 6.75 | 6.81 | 6.81 | qfq | 15,565,880 | 106,077,462 | 0.59% |
| 2025-09-09 | 6.95 | 6.95 | 6.72 | 6.77 | 6.77 | qfq | 25,982,471 | 176,884,480 | -2.59% |
| 2025-09-08 | 6.85 | 6.97 | 6.82 | 6.95 | 6.95 | qfq | 21,079,505 | 145,788,063 | 1.02% |
| 2025-09-05 | 6.84 | 6.88 | 6.71 | 6.88 | 6.88 | qfq | 26,761,256 | 182,281,091 | 1.33% |
| 2025-09-04 | 6.87 | 6.97 | 6.68 | 6.79 | 6.79 | qfq | 30,257,180 | 207,667,552 | -1.16% |
| 2025-09-03 | 7.12 | 7.16 | 6.83 | 6.87 | 6.87 | qfq | 37,116,521 | 259,943,883 | -3.38% |
| 2025-09-02 | 7.45 | 7.46 | 7.06 | 7.11 | 7.11 | qfq | 55,578,734 | 398,504,645 | -4.95% |
| 2025-09-01 | 7.36 | 7.64 | 7.35 | 7.48 | 7.48 | qfq | 54,231,590 | 407,960,628 | 2.19% |
| 2025-08-29 | 7.54 | 7.56 | 7.30 | 7.32 | 7.32 | qfq | 31,588,611 | 233,050,252 | -2.27% |
| 2025-08-28 | 7.40 | 7.52 | 7.16 | 7.49 | 7.49 | qfq | 54,212,330 | 398,769,182 | 1.22% |
| 2025-08-27 | 7.66 | 7.80 | 7.40 | 7.40 | 7.40 | qfq | 64,856,880 | 494,342,962 | -3.14% |
| 2025-08-26 | 7.46 | 7.72 | 7.40 | 7.64 | 7.64 | qfq | 70,143,352 | 535,013,175 | 2.14% |
| 2025-08-25 | 7.60 | 7.63 | 7.45 | 7.48 | 7.48 | qfq | 51,550,474 | 387,971,618 | -1.06% |
| 2025-08-22 | 7.45 | 7.62 | 7.45 | 7.56 | 7.56 | qfq | 44,315,932 | 334,609,087 | 0.80% |
| 2025-08-21 | 7.58 | 7.70 | 7.42 | 7.50 | 7.50 | qfq | 54,516,215 | 411,095,107 | -1.57% |
| 2025-08-20 | 7.51 | 7.70 | 7.45 | 7.62 | 7.62 | qfq | 90,393,027 | 684,227,604 | 2.42% |
| 2025-08-19 | 7.33 | 7.44 | 7.24 | 7.44 | 7.44 | qfq | 62,698,795 | 462,187,883 | 1.64% |
| 2025-08-18 | 7.12 | 7.32 | 7.12 | 7.32 | 7.32 | qfq | 51,965,247 | 376,936,649 | 2.95% |
| 2025-08-15 | 7.02 | 7.14 | 7.02 | 7.11 | 7.11 | qfq | 32,409,565 | 229,432,576 | 1.14% |
| 2025-08-14 | 7.24 | 7.24 | 7.03 | 7.03 | 7.03 | qfq | 42,307,295 | 301,746,020 | -3.03% |
| 2025-08-13 | 7.23 | 7.29 | 7.18 | 7.25 | 7.25 | qfq | 41,320,372 | 298,832,126 | 0.00% |
| 2025-08-12 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | qfq | 43,737,283 | 317,576,617 | -1.49% |
| 2025-08-11 | 7.26 | 7.44 | 7.24 | 7.36 | 7.36 | qfq | 47,780,360 | 351,104,229 | 0.14% |
| 2025-08-08 | 7.60 | 7.64 | 7.33 | 7.35 | 7.35 | qfq | 78,976,562 | 586,476,270 | -3.03% |
| 2025-08-07 | 7.30 | 8.00 | 7.29 | 7.58 | 7.58 | qfq | 130,441,745 | 985,544,513 | 3.13% |
| 2025-08-06 | 7.21 | 7.41 | 7.16 | 7.35 | 7.35 | qfq | 72,189,776 | 526,604,775 | 1.52% |
| 2025-08-05 | 7.22 | 7.27 | 7.14 | 7.24 | 7.24 | qfq | 45,968,524 | 330,648,990 | -0.55% |
| 2025-08-04 | 7.04 | 7.28 | 7.03 | 7.28 | 7.28 | qfq | 67,701,280 | 488,438,809 | 1.96% |
| 2025-08-01 | 7.10 | 7.16 | 6.95 | 7.14 | 7.14 | qfq | 44,646,165 | 315,276,899 | 1.71% |
| 2025-07-31 | 7.02 | 7.19 | 7.01 | 7.02 | 7.02 | qfq | 52,649,896 | 373,795,199 | 0.57% |
| 2025-07-30 | 7.16 | 7.16 | 6.93 | 6.98 | 6.98 | qfq | 38,102,256 | 267,868,881 | -2.38% |
| 2025-07-29 | 7.13 | 7.18 | 7.05 | 7.15 | 7.15 | qfq | 35,914,229 | 255,132,274 | -0.56% |
| 2025-07-28 | 7.25 | 7.29 | 7.10 | 7.19 | 7.19 | qfq | 64,876,411 | 465,311,247 | -0.28% |
| 2025-07-25 | 7.06 | 7.30 | 6.99 | 7.21 | 7.21 | qfq | 98,619,614 | 706,448,597 | 3.44% |
| 2025-07-24 | 6.86 | 6.97 | 6.84 | 6.97 | 6.97 | qfq | 25,337,880 | 175,259,254 | 1.46% |
| 2025-07-23 | 6.91 | 6.96 | 6.84 | 6.87 | 6.87 | qfq | 25,910,690 | 178,805,401 | -0.58% |
| 2025-07-22 | 7.04 | 7.04 | 6.86 | 6.91 | 6.91 | qfq | 46,140,160 | 319,534,038 | -1.99% |
| 2025-07-21 | 7.02 | 7.07 | 6.99 | 7.05 | 7.05 | qfq | 32,369,605 | 227,613,311 | 0.43% |
| 2025-07-18 | 7.08 | 7.12 | 7.00 | 7.02 | 7.02 | qfq | 41,004,795 | 289,072,722 | -0.71% |
| 2025-07-17 | 7.02 | 7.11 | 6.96 | 7.07 | 7.07 | qfq | 43,371,699 | 305,865,970 | 0.14% |
| 2025-07-16 | 7.13 | 7.18 | 6.98 | 7.06 | 7.06 | qfq | 62,101,154 | 439,052,989 | -0.98% |
| 2025-07-15 | 7.04 | 7.19 | 6.96 | 7.13 | 7.13 | qfq | 100,295,529 | 708,086,295 | -0.42% |
| 2025-07-14 | 7.30 | 7.50 | 7.10 | 7.16 | 7.16 | qfq | 169,019,327 | 1,222,092,832 | -1.92% |
| 2025-07-11 | 6.66 | 7.30 | 6.66 | 7.30 | 7.30 | qfq | 120,505,756 | 859,342,322 | 9.94% |
| 2025-07-10 | 6.62 | 6.71 | 6.61 | 6.64 | 6.64 | qfq | 27,334,995 | 181,847,519 | -0.30% |
| 2025-07-09 | 6.58 | 6.74 | 6.55 | 6.66 | 6.66 | qfq | 46,212,383 | 308,261,726 | 1.06% |
| 2025-07-08 | 6.45 | 6.70 | 6.43 | 6.59 | 6.59 | qfq | 35,769,675 | 235,818,967 | 2.33% |
| 2025-07-07 | 6.41 | 6.50 | 6.39 | 6.44 | 6.44 | qfq | 15,879,518 | 102,279,372 | 0.16% |
| 2025-07-04 | 6.54 | 6.54 | 6.40 | 6.43 | 6.43 | qfq | 25,465,800 | 164,727,287 | -1.53% |
| 2025-07-03 | 6.52 | 6.59 | 6.49 | 6.53 | 6.53 | qfq | 22,490,400 | 146,942,519 | 0.00% |
| 2025-07-02 | 6.64 | 6.66 | 6.49 | 6.53 | 6.53 | qfq | 39,667,788 | 260,004,634 | -2.54% |
| 2025-07-01 | 6.63 | 6.95 | 6.50 | 6.70 | 6.70 | qfq | 78,399,051 | 524,696,613 | 2.29% |
| 2025-06-30 | 6.50 | 6.58 | 6.48 | 6.55 | 6.55 | qfq | 17,365,445 | 113,586,501 | 0.61% |
| 2025-06-27 | 6.59 | 6.59 | 6.50 | 6.51 | 6.51 | qfq | 21,171,242 | 138,421,468 | -0.31% |
| 2025-06-26 | 6.51 | 6.59 | 6.47 | 6.53 | 6.53 | qfq | 27,303,299 | 178,464,102 | 0.31% |
| 2025-06-25 | 6.43 | 6.52 | 6.38 | 6.51 | 6.51 | qfq | 26,315,560 | 169,931,863 | 1.09% |
| 2025-06-24 | 6.32 | 6.44 | 6.30 | 6.44 | 6.44 | qfq | 21,680,167 | 138,795,926 | 1.90% |
| 2025-06-23 | 6.08 | 6.34 | 6.02 | 6.32 | 6.32 | qfq | 24,375,305 | 151,975,492 | 3.78% |
| 2025-06-20 | 6.22 | 6.26 | 6.06 | 6.09 | 6.09 | qfq | 17,316,445 | 106,147,270 | -1.93% |
| 2025-06-19 | 6.35 | 6.39 | 6.18 | 6.21 | 6.21 | qfq | 21,409,400 | 134,260,861 | -2.05% |
| 2025-06-18 | 6.36 | 6.39 | 6.30 | 6.34 | 6.34 | qfq | 12,996,000 | 82,425,377 | -0.78% |
| 2025-06-17 | 6.42 | 6.43 | 6.34 | 6.39 | 6.39 | qfq | 16,158,880 | 102,998,745 | -0.78% |
| 2025-06-16 | 6.27 | 6.44 | 6.25 | 6.44 | 6.44 | qfq | 24,575,608 | 157,232,230 | 2.22% |
| 2025-06-13 | 6.47 | 6.51 | 6.29 | 6.30 | 6.30 | qfq | 31,527,930 | 200,364,797 | -3.23% |
| 2025-06-12 | 6.47 | 6.57 | 6.42 | 6.51 | 6.51 | qfq | 21,775,106 | 141,889,773 | 0.15% |
| 2025-06-11 | 6.50 | 6.57 | 6.46 | 6.50 | 6.50 | qfq | 17,310,197 | 112,906,006 | 0.00% |
| 2025-06-10 | 6.58 | 6.61 | 6.38 | 6.50 | 6.50 | qfq | 30,325,267 | 196,586,902 | -1.66% |
| 2025-06-09 | 6.64 | 6.65 | 6.55 | 6.61 | 6.61 | qfq | 27,905,364 | 184,444,424 | 0.46% |
| 2025-06-06 | 6.53 | 6.64 | 6.48 | 6.58 | 6.58 | qfq | 32,734,100 | 214,813,895 | 0.30% |
| 2025-06-05 | 6.45 | 6.64 | 6.42 | 6.56 | 6.56 | qfq | 40,787,035 | 266,047,412 | 2.02% |
| 2025-06-04 | 6.47 | 6.52 | 6.37 | 6.43 | 6.43 | qfq | 21,766,565 | 139,789,215 | 0.31% |
| 2025-06-03 | 6.35 | 6.52 | 6.35 | 6.41 | 6.41 | qfq | 18,201,165 | 117,235,023 | 0.16% |
| 2025-05-30 | 6.53 | 6.56 | 6.38 | 6.40 | 6.40 | qfq | 19,876,190 | 128,076,908 | -2.29% |
| 2025-05-29 | 6.30 | 6.55 | 6.28 | 6.55 | 6.55 | qfq | 36,997,291 | 240,109,324 | 3.80% |
| 2025-05-28 | 6.43 | 6.47 | 6.29 | 6.31 | 6.31 | qfq | 19,203,480 | 121,795,472 | -1.87% |
| 2025-05-27 | 6.47 | 6.47 | 6.37 | 6.43 | 6.43 | qfq | 17,795,300 | 114,108,340 | -0.62% |
| 2025-05-26 | 6.26 | 6.49 | 6.26 | 6.47 | 6.47 | qfq | 31,324,710 | 201,332,946 | 3.35% |
| 2025-05-23 | 6.47 | 6.49 | 6.26 | 6.26 | 6.26 | qfq | 27,258,870 | 173,771,536 | -3.10% |
| 2025-05-22 | 6.54 | 6.62 | 6.45 | 6.46 | 6.46 | qfq | 21,267,586 | 138,422,559 | -1.67% |
| 2025-05-21 | 6.68 | 6.71 | 6.54 | 6.57 | 6.57 | qfq | 24,886,875 | 163,975,501 | -1.94% |
| 2025-05-20 | 6.53 | 6.72 | 6.47 | 6.70 | 6.70 | qfq | 38,658,680 | 256,326,272 | 2.13% |
| 2025-05-19 | 6.44 | 6.64 | 6.35 | 6.56 | 6.56 | qfq | 28,032,762 | 181,819,842 | 1.71% |
| 2025-05-16 | 6.42 | 6.52 | 6.38 | 6.45 | 6.45 | qfq | 20,107,000 | 130,106,963 | -0.31% |
| 2025-05-15 | 6.69 | 6.71 | 6.47 | 6.47 | 6.47 | qfq | 35,993,415 | 235,065,744 | -3.86% |
| 2025-05-14 | 6.65 | 6.78 | 6.64 | 6.73 | 6.73 | qfq | 30,540,125 | 204,923,355 | 0.30% |
| 2025-05-13 | 6.84 | 6.85 | 6.68 | 6.71 | 6.71 | qfq | 31,897,380 | 214,990,004 | -0.89% |
| 2025-05-12 | 6.70 | 6.78 | 6.61 | 6.77 | 6.77 | qfq | 41,809,951 | 280,338,331 | 2.42% |
| 2025-05-09 | 6.77 | 6.79 | 6.58 | 6.61 | 6.61 | qfq | 41,630,565 | 276,948,441 | -3.22% |
| 2025-05-08 | 6.63 | 6.85 | 6.62 | 6.83 | 6.83 | qfq | 61,573,671 | 417,955,801 | 2.40% |
| 2025-05-07 | 6.79 | 6.85 | 6.60 | 6.67 | 6.67 | qfq | 52,151,665 | 349,303,279 | -1.04% |
| 2025-05-06 | 6.47 | 6.78 | 6.47 | 6.74 | 6.74 | qfq | 65,047,083 | 433,175,746 | 4.50% |
| 2025-04-30 | 6.41 | 6.58 | 6.39 | 6.45 | 6.45 | qfq | 50,224,450 | 325,234,403 | -0.15% |
| 2025-04-29 | 6.43 | 6.52 | 6.25 | 6.46 | 6.46 | qfq | 36,044,700 | 232,740,985 | 1.10% |
| 2025-04-28 | 6.61 | 6.74 | 6.38 | 6.39 | 6.39 | qfq | 44,807,800 | 289,360,917 | -3.33% |
| 2025-04-25 | 6.64 | 6.88 | 6.60 | 6.61 | 6.61 | qfq | 70,930,350 | 474,153,208 | 1.69% |
| 2025-04-24 | 6.61 | 6.68 | 6.46 | 6.50 | 6.50 | qfq | 50,362,716 | 329,862,928 | -1.81% |
| 2025-04-23 | 6.72 | 6.84 | 6.57 | 6.62 | 6.62 | qfq | 79,207,693 | 529,153,977 | -2.50% |
| 2025-04-22 | 6.96 | 7.09 | 6.75 | 6.79 | 6.79 | qfq | 138,899,828 | 959,986,336 | -0.29% |
| 2025-04-21 | 6.21 | 6.81 | 6.21 | 6.81 | 6.81 | qfq | 52,564,036 | 354,057,627 | 10.02% |
| 2025-04-18 | 6.45 | 6.57 | 6.19 | 6.19 | 6.19 | qfq | 86,346,477 | 545,551,671 | -6.64% |
| 2025-04-17 | 6.67 | 7.10 | 6.38 | 6.63 | 6.63 | qfq | 150,717,165 | 997,595,150 | -6.49% |
| 2025-04-16 | 7.35 | 7.35 | 7.00 | 7.09 | 7.09 | qfq | 199,464,495 | 1,445,794,239 | 6.14% |
| 2025-04-15 | 6.07 | 6.68 | 6.05 | 6.68 | 6.68 | qfq | 58,117,855 | 373,376,969 | 10.05% |
| 2025-04-14 | 6.02 | 6.11 | 6.02 | 6.07 | 6.07 | qfq | 18,063,192 | 109,592,934 | 2.02% |
| 2025-04-11 | 5.84 | 6.03 | 5.80 | 5.95 | 5.95 | qfq | 24,435,950 | 145,541,039 | 0.85% |
| 2025-04-10 | 5.90 | 6.04 | 5.85 | 5.90 | 5.90 | qfq | 30,887,378 | 183,977,806 | 1.90% |
| 2025-04-09 | 5.45 | 5.84 | 5.11 | 5.79 | 5.79 | qfq | 37,451,699 | 207,855,184 | 2.84% |
| 2025-04-08 | 5.50 | 5.86 | 5.34 | 5.63 | 5.63 | qfq | 37,867,146 | 210,749,298 | -2.93% |
| 2025-04-07 | 5.89 | 6.07 | 5.80 | 5.80 | 5.80 | qfq | 20,712,030 | 121,249,887 | -9.94% |
| 2025-04-03 | 6.45 | 6.57 | 6.41 | 6.44 | 6.44 | qfq | 14,434,461 | 93,536,083 | -1.08% |
| 2025-04-02 | 6.47 | 6.55 | 6.41 | 6.51 | 6.51 | qfq | 14,684,821 | 95,539,472 | 0.62% |
| 2025-04-01 | 6.58 | 6.63 | 6.44 | 6.47 | 6.47 | qfq | 21,561,703 | 140,680,837 | -1.22% |
| 2025-03-31 | 6.41 | 6.55 | 6.25 | 6.55 | 6.55 | qfq | 27,919,290 | 178,433,721 | 1.08% |
| 2025-03-28 | 6.54 | 6.61 | 6.46 | 6.48 | 6.48 | qfq | 17,338,200 | 113,215,741 | -1.07% |
| 2025-03-27 | 6.52 | 6.64 | 6.43 | 6.55 | 6.55 | qfq | 21,270,729 | 139,091,004 | 0.00% |
| 2025-03-26 | 6.50 | 6.64 | 6.49 | 6.55 | 6.55 | qfq | 22,604,241 | 148,464,236 | 1.08% |
| 2025-03-25 | 6.57 | 6.59 | 6.42 | 6.48 | 6.48 | qfq | 25,583,002 | 166,339,970 | -2.11% |
| 2025-03-24 | 6.92 | 6.95 | 6.43 | 6.62 | 6.62 | qfq | 45,586,189 | 303,304,554 | -4.47% |
| 2025-03-21 | 7.19 | 7.20 | 6.92 | 6.93 | 6.93 | qfq | 38,304,102 | 269,445,692 | -3.75% |
| 2025-03-20 | 7.23 | 7.35 | 7.13 | 7.20 | 7.20 | qfq | 28,179,680 | 204,596,126 | -0.28% |
| 2025-03-19 | 7.37 | 7.37 | 7.20 | 7.22 | 7.22 | qfq | 30,207,689 | 219,002,532 | -1.90% |
| 2025-03-18 | 7.35 | 7.44 | 7.28 | 7.36 | 7.36 | qfq | 34,307,405 | 252,316,072 | 0.14% |
| 2025-03-17 | 7.40 | 7.47 | 7.30 | 7.35 | 7.35 | qfq | 34,386,630 | 253,531,514 | -0.94% |
| 2025-03-14 | 7.31 | 7.42 | 7.18 | 7.42 | 7.42 | qfq | 40,250,280 | 295,183,357 | 1.37% |
| 2025-03-13 | 7.51 | 7.55 | 7.17 | 7.32 | 7.32 | qfq | 58,901,050 | 430,707,064 | -3.43% |
| 2025-03-12 | 7.60 | 7.70 | 7.53 | 7.58 | 7.58 | qfq | 57,945,491 | 441,434,033 | 0.80% |
| 2025-03-11 | 7.60 | 7.66 | 7.40 | 7.52 | 7.52 | qfq | 85,702,821 | 644,226,416 | -3.47% |
| 2025-03-10 | 7.87 | 7.98 | 7.64 | 7.79 | 7.79 | qfq | 91,574,744 | 714,857,295 | -0.26% |
| 2025-03-07 | 8.16 | 8.80 | 7.78 | 7.81 | 7.81 | qfq | 193,507,133 | 1,598,843,176 | -2.38% |
| 2025-03-06 | 7.75 | 8.12 | 7.65 | 8.00 | 8.00 | qfq | 155,462,808 | 1,228,559,716 | 4.58% |
| 2025-03-05 | 7.80 | 7.80 | 7.50 | 7.65 | 7.65 | qfq | 114,877,343 | 876,728,471 | -3.65% |
| 2025-03-04 | 7.04 | 7.94 | 7.04 | 7.94 | 7.94 | qfq | 57,109,326 | 445,889,119 | 9.97% |
| 2025-03-03 | 7.10 | 7.38 | 7.03 | 7.22 | 7.22 | qfq | 58,210,490 | 422,450,334 | 3.14% |
| 2025-02-28 | 7.46 | 7.51 | 6.99 | 7.00 | 7.00 | qfq | 57,975,627 | 419,177,885 | -7.28% |
| 2025-02-27 | 7.66 | 7.83 | 7.41 | 7.55 | 7.55 | qfq | 67,456,554 | 513,608,446 | -2.08% |
| 2025-02-26 | 7.52 | 7.77 | 7.40 | 7.71 | 7.71 | qfq | 86,901,468 | 665,371,323 | 2.66% |
| 2025-02-25 | 7.30 | 7.77 | 7.24 | 7.51 | 7.51 | qfq | 58,965,265 | 443,367,478 | 0.13% |
| 2025-02-24 | 7.64 | 7.67 | 7.40 | 7.50 | 7.50 | qfq | 57,922,082 | 436,335,055 | -1.19% |
| 2025-02-21 | 7.40 | 7.69 | 7.22 | 7.59 | 7.59 | qfq | 74,056,873 | 554,610,569 | 3.13% |
| 2025-02-20 | 7.33 | 7.48 | 7.32 | 7.36 | 7.36 | qfq | 49,611,654 | 366,226,375 | -0.94% |
| 2025-02-19 | 7.31 | 7.45 | 7.19 | 7.43 | 7.43 | qfq | 66,398,159 | 488,589,602 | 2.48% |
| 2025-02-18 | 7.79 | 7.87 | 7.22 | 7.25 | 7.25 | qfq | 92,209,459 | 697,199,927 | -4.35% |
| 2025-02-17 | 7.76 | 7.80 | 7.51 | 7.58 | 7.58 | qfq | 86,753,048 | 661,659,535 | -2.45% |
| 2025-02-14 | 7.50 | 7.99 | 7.28 | 7.77 | 7.77 | qfq | 127,372,170 | 971,009,017 | 3.60% |
| 2025-02-13 | 7.26 | 7.68 | 7.08 | 7.50 | 7.50 | qfq | 112,133,166 | 828,142,480 | 3.16% |
| 2025-02-12 | 7.22 | 7.35 | 7.16 | 7.27 | 7.27 | qfq | 62,026,836 | 451,071,410 | 0.69% |
| 2025-02-11 | 7.30 | 7.39 | 7.12 | 7.22 | 7.22 | qfq | 74,515,326 | 538,248,385 | -2.96% |
| 2025-02-10 | 7.13 | 7.44 | 7.03 | 7.44 | 7.44 | qfq | 94,053,597 | 682,899,665 | 6.13% |
| 2025-02-07 | 6.90 | 7.22 | 6.85 | 7.01 | 7.01 | qfq | 86,469,575 | 606,858,049 | 2.19% |
| 2025-02-06 | 6.66 | 6.86 | 6.55 | 6.86 | 6.86 | qfq | 60,712,728 | 409,174,171 | 2.54% |
| 2025-02-05 | 6.57 | 6.72 | 6.49 | 6.69 | 6.69 | qfq | 60,598,995 | 402,955,763 | 4.53% |
| 2025-01-27 | 6.58 | 6.68 | 6.40 | 6.40 | 6.40 | qfq | 49,753,623 | 324,992,727 | -2.14% |
| 2025-01-24 | 6.22 | 6.65 | 6.20 | 6.54 | 6.54 | qfq | 76,774,717 | 494,565,967 | 2.51% |
| 2025-01-23 | 6.21 | 6.75 | 6.17 | 6.38 | 6.38 | qfq | 90,874,229 | 596,116,443 | 3.91% |
| 2025-01-22 | 6.25 | 6.31 | 6.10 | 6.14 | 6.14 | qfq | 35,903,360 | 221,867,523 | -4.06% |
| 2025-01-21 | 6.29 | 6.60 | 6.08 | 6.40 | 6.40 | qfq | 59,716,809 | 377,754,855 | 1.91% |
| 2025-01-20 | 6.27 | 6.55 | 6.14 | 6.28 | 6.28 | qfq | 45,007,342 | 282,334,196 | 3.12% |
| 2025-01-17 | 6.19 | 6.21 | 6.08 | 6.09 | 6.09 | qfq | 33,726,798 | 206,931,558 | -3.03% |
| 2025-01-16 | 6.25 | 6.37 | 6.11 | 6.28 | 6.28 | qfq | 54,979,201 | 343,951,909 | 2.61% |
| 2025-01-15 | 6.08 | 6.27 | 6.02 | 6.12 | 6.12 | qfq | 40,631,794 | 248,417,051 | 0.82% |
| 2025-01-14 | 5.69 | 6.07 | 5.69 | 6.07 | 6.07 | qfq | 39,411,693 | 233,798,967 | 6.68% |
| 2025-01-13 | 5.52 | 5.78 | 5.37 | 5.69 | 5.69 | qfq | 28,799,220 | 161,167,500 | 0.71% |
| 2025-01-10 | 5.89 | 5.97 | 5.65 | 5.65 | 5.65 | qfq | 27,521,625 | 159,746,064 | -4.24% |
| 2025-01-09 | 5.75 | 5.98 | 5.74 | 5.90 | 5.90 | qfq | 32,352,837 | 190,952,997 | 1.72% |
| 2025-01-08 | 5.90 | 5.94 | 5.60 | 5.80 | 5.80 | qfq | 32,084,100 | 185,012,423 | -1.53% |
| 2025-01-07 | 5.79 | 5.89 | 5.75 | 5.89 | 5.89 | qfq | 25,750,024 | 149,718,432 | 3.33% |
| 2025-01-06 | 5.79 | 5.81 | 5.59 | 5.70 | 5.70 | qfq | 27,825,885 | 158,967,280 | -2.23% |
| 2025-01-03 | 6.20 | 6.24 | 5.79 | 5.83 | 5.83 | qfq | 35,982,405 | 214,243,291 | -5.05% |
| 2025-01-02 | 6.26 | 6.38 | 6.07 | 6.14 | 6.14 | qfq | 32,711,292 | 203,407,114 | -2.07% |
| 2024-12-31 | 6.58 | 6.66 | 6.26 | 6.27 | 6.27 | qfq | 35,622,408 | 228,011,277 | -4.42% |
| 2024-12-30 | 6.70 | 6.74 | 6.48 | 6.56 | 6.56 | qfq | 30,648,136 | 201,330,798 | -2.67% |
| 2024-12-27 | 6.81 | 6.97 | 6.70 | 6.74 | 6.74 | qfq | 43,768,015 | 299,803,410 | -1.61% |
| 2024-12-26 | 6.48 | 7.09 | 6.48 | 6.85 | 6.85 | qfq | 57,369,225 | 389,029,967 | 5.38% |
| 2024-12-25 | 6.90 | 6.92 | 6.47 | 6.50 | 6.50 | qfq | 53,830,849 | 354,435,448 | -6.47% |
| 2024-12-24 | 7.21 | 7.34 | 6.79 | 6.95 | 6.95 | qfq | 68,590,020 | 479,111,840 | -4.14% |
| 2024-12-23 | 7.66 | 7.66 | 7.22 | 7.25 | 7.25 | qfq | 63,921,487 | 473,429,447 | -5.23% |
| 2024-12-20 | 7.33 | 7.65 | 7.27 | 7.65 | 7.65 | qfq | 84,071,776 | 630,717,721 | 4.94% |
| 2024-12-19 | 7.20 | 7.44 | 7.10 | 7.29 | 7.29 | qfq | 50,026,337 | 362,041,712 | -0.55% |
| 2024-12-18 | 7.41 | 7.48 | 7.13 | 7.33 | 7.33 | qfq | 54,778,722 | 400,131,541 | 0.96% |
| 2024-12-17 | 7.66 | 7.71 | 7.21 | 7.26 | 7.26 | qfq | 68,146,476 | 501,164,486 | -6.32% |
| 2024-12-16 | 8.06 | 8.12 | 7.68 | 7.75 | 7.75 | qfq | 76,700,137 | 602,349,830 | -3.97% |
| 2024-12-13 | 8.20 | 8.49 | 8.05 | 8.07 | 8.07 | qfq | 119,863,869 | 987,651,473 | -3.35% |
| 2024-12-12 | 8.13 | 8.79 | 8.04 | 8.35 | 8.35 | qfq | 170,211,473 | 1,416,120,259 | 3.73% |
| 2024-12-11 | 8.00 | 8.25 | 7.92 | 8.05 | 8.05 | qfq | 203,532,233 | 1,641,863,716 | 2.81% |
| 2024-12-10 | 7.35 | 7.83 | 7.20 | 7.83 | 7.83 | qfq | 115,935,608 | 872,579,942 | 9.97% |
| 2024-12-09 | 7.21 | 7.34 | 7.03 | 7.12 | 7.12 | qfq | 78,293,206 | 561,066,290 | -2.06% |
| 2024-12-06 | 7.50 | 7.61 | 7.20 | 7.27 | 7.27 | qfq | 116,949,685 | 860,685,422 | -1.22% |
| 2024-12-05 | 7.28 | 7.59 | 7.19 | 7.36 | 7.36 | qfq | 173,144,774 | 1,277,310,064 | -4.66% |
| 2024-12-04 | 8.36 | 8.36 | 7.66 | 7.72 | 7.72 | qfq | 274,406,490 | 2,244,460,640 | 1.58% |
| 2024-12-03 | 6.86 | 7.60 | 6.73 | 7.60 | 7.60 | qfq | 103,901,614 | 757,011,340 | 9.99% |
| 2024-12-02 | 6.85 | 7.01 | 6.73 | 6.91 | 6.91 | qfq | 65,388,731 | 450,199,014 | 0.14% |
| 2024-11-29 | 6.60 | 6.95 | 6.57 | 6.90 | 6.90 | qfq | 72,319,121 | 491,203,161 | 3.92% |
| 2024-11-28 | 6.54 | 6.84 | 6.50 | 6.64 | 6.64 | qfq | 56,218,776 | 374,685,206 | 1.84% |
| 2024-11-27 | 6.38 | 6.53 | 6.13 | 6.52 | 6.52 | qfq | 40,867,510 | 258,404,368 | 2.19% |
| 2024-11-26 | 6.31 | 6.55 | 6.31 | 6.38 | 6.38 | qfq | 39,817,781 | 256,450,846 | 0.47% |
| 2024-11-25 | 6.40 | 6.58 | 6.13 | 6.35 | 6.35 | qfq | 34,003,577 | 213,714,247 | 0.79% |
| 2024-11-22 | 6.39 | 6.75 | 6.29 | 6.30 | 6.30 | qfq | 60,245,851 | 394,133,986 | -2.17% |
| 2024-11-21 | 6.33 | 6.51 | 6.30 | 6.44 | 6.44 | qfq | 39,309,330 | 251,738,389 | 0.94% |
| 2024-11-20 | 6.19 | 6.46 | 6.15 | 6.38 | 6.38 | qfq | 44,521,764 | 281,414,958 | 2.24% |
| 2024-11-19 | 6.15 | 6.24 | 5.92 | 6.24 | 6.24 | qfq | 45,581,576 | 277,219,713 | 1.63% |
| 2024-11-18 | 6.79 | 6.83 | 6.06 | 6.14 | 6.14 | qfq | 59,949,302 | 376,178,295 | -8.63% |
| 2024-11-15 | 6.77 | 7.06 | 6.70 | 6.72 | 6.72 | qfq | 54,237,451 | 374,839,335 | -0.88% |
| 2024-11-14 | 7.24 | 7.24 | 6.77 | 6.78 | 6.78 | qfq | 72,435,601 | 507,702,553 | -8.13% |
| 2024-11-13 | 7.10 | 7.50 | 6.89 | 7.38 | 7.38 | qfq | 98,313,100 | 712,961,799 | 2.93% |
| 2024-11-12 | 7.20 | 7.45 | 7.10 | 7.17 | 7.17 | qfq | 97,241,745 | 700,165,294 | -2.32% |
| 2024-11-11 | 7.60 | 7.76 | 7.23 | 7.34 | 7.34 | qfq | 140,262,827 | 1,045,155,940 | 0.55% |
| 2024-11-08 | 7.77 | 7.77 | 7.10 | 7.30 | 7.30 | qfq | 206,315,209 | 1,537,258,162 | 3.40% |
| 2024-11-07 | 6.53 | 7.06 | 6.41 | 7.06 | 7.06 | qfq | 88,032,047 | 591,793,561 | 9.97% |
| 2024-11-06 | 6.29 | 6.50 | 6.27 | 6.42 | 6.42 | qfq | 63,877,300 | 408,855,248 | 2.07% |
| 2024-11-05 | 6.18 | 6.35 | 6.11 | 6.29 | 6.29 | qfq | 57,687,897 | 359,353,262 | 2.78% |
| 2024-11-04 | 5.81 | 6.21 | 5.77 | 6.12 | 6.12 | qfq | 46,271,567 | 279,929,120 | 3.90% |
| 2024-11-01 | 6.40 | 6.45 | 5.89 | 5.89 | 5.89 | qfq | 78,227,640 | 479,141,354 | -9.94% |
| 2024-10-31 | 6.30 | 6.67 | 6.13 | 6.54 | 6.54 | qfq | 93,390,030 | 594,226,647 | 3.32% |
| 2024-10-30 | 6.12 | 6.46 | 6.03 | 6.33 | 6.33 | qfq | 63,249,117 | 397,539,693 | 2.10% |
| 2024-10-29 | 6.20 | 6.36 | 6.12 | 6.20 | 6.20 | qfq | 64,259,050 | 400,396,898 | 0.00% |
| 2024-10-28 | 6.01 | 6.26 | 6.00 | 6.20 | 6.20 | qfq | 46,394,427 | 286,650,131 | 2.82% |
| 2024-10-25 | 5.95 | 6.10 | 5.93 | 6.03 | 6.03 | qfq | 33,601,299 | 201,739,668 | 1.34% |
| 2024-10-24 | 6.03 | 6.05 | 5.91 | 5.95 | 5.95 | qfq | 31,041,473 | 185,028,534 | -2.46% |
| 2024-10-23 | 6.16 | 6.33 | 6.08 | 6.10 | 6.10 | qfq | 43,016,743 | 265,232,393 | -0.65% |
| 2024-10-22 | 6.23 | 6.30 | 6.10 | 6.14 | 6.14 | qfq | 51,938,722 | 319,888,845 | -2.85% |
| 2024-10-21 | 6.02 | 6.45 | 5.97 | 6.32 | 6.32 | qfq | 78,706,364 | 486,060,002 | 5.16% |
| 2024-10-18 | 5.87 | 6.11 | 5.76 | 6.01 | 6.01 | qfq | 57,051,993 | 340,008,671 | 1.35% |
| 2024-10-17 | 5.87 | 6.06 | 5.87 | 5.93 | 5.93 | qfq | 54,641,689 | 326,767,753 | 2.24% |
| 2024-10-16 | 5.62 | 5.88 | 5.60 | 5.80 | 5.80 | qfq | 29,651,475 | 171,307,165 | 0.69% |
| 2024-10-15 | 5.86 | 6.02 | 5.75 | 5.76 | 5.76 | qfq | 41,651,353 | 245,538,921 | -3.03% |
| 2024-10-14 | 5.69 | 5.97 | 5.57 | 5.94 | 5.94 | qfq | 44,652,722 | 257,891,101 | 4.39% |
| 2024-10-11 | 5.82 | 5.90 | 5.61 | 5.69 | 5.69 | qfq | 38,212,063 | 219,169,668 | -3.89% |
| 2024-10-10 | 6.02 | 6.26 | 5.80 | 5.92 | 5.92 | qfq | 51,043,746 | 307,054,454 | -2.15% |
| 2024-10-09 | 6.59 | 6.59 | 6.05 | 6.05 | 6.05 | qfq | 80,379,077 | 505,644,344 | -9.97% |
| 2024-10-08 | 6.72 | 6.72 | 6.12 | 6.72 | 6.72 | qfq | 122,100,419 | 798,500,514 | 9.98% |
| 2024-09-30 | 5.82 | 6.11 | 5.70 | 6.11 | 6.11 | qfq | 103,784,444 | 615,329,534 | 9.89% |
| 2024-09-27 | 5.40 | 5.68 | 5.35 | 5.56 | 5.56 | qfq | 83,811,706 | 461,508,052 | 4.91% |
| 2024-09-26 | 5.15 | 5.30 | 5.12 | 5.30 | 5.30 | qfq | 59,290,997 | 310,227,382 | 0.95% |
| 2024-09-25 | 5.15 | 5.52 | 5.10 | 5.25 | 5.25 | qfq | 85,747,326 | 453,412,938 | 1.94% |
| 2024-09-24 | 5.13 | 5.18 | 4.95 | 5.15 | 5.15 | qfq | 80,586,110 | 408,821,008 | -2.09% |
| 2024-09-23 | 5.04 | 5.58 | 5.03 | 5.26 | 5.26 | qfq | 93,864,457 | 496,241,922 | 2.94% |
| 2024-09-20 | 5.13 | 5.32 | 5.06 | 5.11 | 5.11 | qfq | 76,266,459 | 393,686,088 | 0.20% |
| 2024-09-19 | 4.96 | 5.15 | 4.88 | 5.10 | 5.10 | qfq | 76,193,848 | 383,658,442 | 3.24% |
| 2024-09-18 | 4.89 | 4.97 | 4.78 | 4.94 | 4.94 | qfq | 54,959,227 | 267,995,709 | -1.40% |
| 2024-09-13 | 4.90 | 5.25 | 4.88 | 5.01 | 5.01 | qfq | 110,670,235 | 558,081,148 | 0.00% |
| 2024-09-12 | 4.55 | 5.01 | 4.52 | 5.01 | 5.01 | qfq | 59,946,315 | 289,145,087 | 10.11% |
| 2024-09-11 | 4.51 | 4.71 | 4.50 | 4.55 | 4.55 | qfq | 27,725,612 | 126,990,668 | 0.22% |
| 2024-09-10 | 4.45 | 4.56 | 4.36 | 4.54 | 4.54 | qfq | 13,772,038 | 61,420,530 | 2.25% |
| 2024-09-09 | 4.43 | 4.50 | 4.35 | 4.44 | 4.44 | qfq | 10,932,251 | 48,361,304 | -0.45% |
| 2024-09-06 | 4.54 | 4.57 | 4.44 | 4.46 | 4.46 | qfq | 10,753,274 | 48,351,588 | -1.55% |
| 2024-09-05 | 4.45 | 4.55 | 4.44 | 4.53 | 4.53 | qfq | 13,370,800 | 60,286,863 | 2.49% |
| 2024-09-04 | 4.49 | 4.53 | 4.42 | 4.42 | 4.42 | qfq | 10,878,325 | 48,611,664 | -2.64% |
| 2024-09-03 | 4.44 | 4.54 | 4.43 | 4.54 | 4.54 | qfq | 11,565,911 | 51,948,519 | 2.25% |
| 2024-09-02 | 4.54 | 4.58 | 4.42 | 4.44 | 4.44 | qfq | 13,552,200 | 61,003,098 | -1.77% |
| 2024-08-30 | 4.44 | 4.59 | 4.42 | 4.52 | 4.52 | qfq | 16,724,187 | 75,936,534 | 2.03% |
| 2024-08-29 | 4.36 | 4.45 | 4.34 | 4.43 | 4.43 | qfq | 10,351,600 | 45,666,720 | 1.14% |
| 2024-08-28 | 4.35 | 4.43 | 4.28 | 4.38 | 4.38 | qfq | 10,738,087 | 46,872,095 | 0.69% |
| 2024-08-27 | 4.43 | 4.51 | 4.34 | 4.35 | 4.35 | qfq | 11,531,800 | 50,684,974 | -2.47% |
| 2024-08-26 | 4.44 | 4.49 | 4.37 | 4.46 | 4.46 | qfq | 12,258,250 | 54,537,278 | 0.22% |
| 2024-08-23 | 4.35 | 4.49 | 4.32 | 4.45 | 4.45 | qfq | 14,151,737 | 62,644,751 | 2.06% |
| 2024-08-22 | 4.51 | 4.58 | 4.36 | 4.36 | 4.36 | qfq | 13,964,995 | 62,022,424 | -3.33% |
| 2024-08-21 | 4.48 | 4.61 | 4.47 | 4.51 | 4.51 | qfq | 9,843,430 | 44,693,608 | 0.00% |
| 2024-08-20 | 4.60 | 4.64 | 4.50 | 4.51 | 4.51 | qfq | 12,895,718 | 58,518,327 | -2.80% |
| 2024-08-19 | 4.60 | 4.70 | 4.59 | 4.64 | 4.64 | qfq | 14,008,495 | 65,191,003 | 0.87% |
| 2024-08-16 | 4.63 | 4.67 | 4.59 | 4.60 | 4.60 | qfq | 10,795,300 | 49,902,613 | -0.65% |
| 2024-08-15 | 4.50 | 4.64 | 4.47 | 4.63 | 4.63 | qfq | 16,387,730 | 75,124,563 | 2.21% |
| 2024-08-14 | 4.54 | 4.57 | 4.50 | 4.53 | 4.53 | qfq | 8,971,345 | 40,701,685 | 0.00% |
| 2024-08-13 | 4.50 | 4.56 | 4.46 | 4.53 | 4.53 | qfq | 9,578,245 | 43,144,628 | 0.89% |
| 2024-08-12 | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | qfq | 12,606,445 | 56,813,347 | -2.18% |
| 2024-08-09 | 4.67 | 4.71 | 4.59 | 4.59 | 4.59 | qfq | 13,686,700 | 63,408,199 | -1.50% |
| 2024-08-08 | 4.71 | 4.71 | 4.55 | 4.66 | 4.66 | qfq | 21,103,387 | 97,908,924 | -1.89% |
| 2024-08-07 | 4.72 | 4.85 | 4.71 | 4.75 | 4.75 | qfq | 16,019,120 | 76,270,905 | 0.00% |
| 2024-08-06 | 4.74 | 4.77 | 4.65 | 4.75 | 4.75 | qfq | 19,685,987 | 92,777,137 | 1.71% |
| 2024-08-05 | 4.76 | 4.87 | 4.65 | 4.67 | 4.67 | qfq | 26,662,000 | 127,276,288 | -3.11% |
| 2024-08-02 | 4.92 | 4.99 | 4.81 | 4.82 | 4.82 | qfq | 27,828,525 | 136,335,255 | -3.02% |
| 2024-08-01 | 4.92 | 5.07 | 4.91 | 4.97 | 4.97 | qfq | 41,402,912 | 206,196,320 | -0.20% |
| 2024-07-31 | 4.77 | 4.99 | 4.76 | 4.98 | 4.98 | qfq | 40,912,075 | 201,168,364 | 3.75% |
| 2024-07-30 | 4.79 | 4.85 | 4.75 | 4.80 | 4.80 | qfq | 22,714,060 | 108,932,249 | -0.21% |
| 2024-07-29 | 4.81 | 4.85 | 4.68 | 4.81 | 4.81 | qfq | 29,784,162 | 142,220,206 | -0.41% |
| 2024-07-26 | 4.77 | 4.86 | 4.68 | 4.83 | 4.83 | qfq | 35,908,469 | 171,341,196 | 1.90% |
| 2024-07-25 | 4.72 | 4.79 | 4.65 | 4.74 | 4.74 | qfq | 28,011,490 | 132,205,530 | -0.63% |
| 2024-07-24 | 4.84 | 4.95 | 4.76 | 4.77 | 4.77 | qfq | 36,396,722 | 175,705,197 | -3.25% |
| 2024-07-23 | 4.96 | 5.13 | 4.92 | 4.93 | 4.93 | qfq | 58,706,202 | 293,209,106 | -4.27% |
| 2024-07-22 | 4.98 | 5.43 | 4.98 | 5.15 | 5.15 | qfq | 90,293,982 | 466,809,896 | 4.25% |
| 2024-07-19 | 4.99 | 5.20 | 4.92 | 4.94 | 4.94 | qfq | 92,093,669 | 462,253,661 | 1.86% |
| 2024-07-18 | 4.43 | 4.85 | 4.43 | 4.85 | 4.85 | qfq | 55,640,769 | 261,211,807 | 9.98% |
| 2024-07-17 | 4.42 | 4.50 | 4.32 | 4.41 | 4.41 | qfq | 27,188,758 | 119,945,945 | -0.68% |
| 2024-07-16 | 4.44 | 4.49 | 4.35 | 4.44 | 4.44 | qfq | 25,151,757 | 111,383,001 | -1.11% |
| 2024-07-15 | 4.68 | 4.70 | 4.47 | 4.49 | 4.49 | qfq | 45,134,182 | 205,343,309 | -6.07% |
| 2024-07-12 | 4.84 | 5.09 | 4.75 | 4.78 | 4.78 | qfq | 53,045,662 | 260,224,413 | -1.85% |
| 2024-07-11 | 4.82 | 4.95 | 4.70 | 4.87 | 4.87 | qfq | 55,219,341 | 267,141,034 | 2.31% |
| 2024-07-10 | 4.70 | 4.95 | 4.62 | 4.76 | 4.76 | qfq | 54,661,946 | 262,642,438 | 0.21% |
| 2024-07-09 | 4.69 | 4.87 | 4.48 | 4.75 | 4.75 | qfq | 80,477,171 | 375,046,723 | -4.62% |
| 2024-07-08 | 5.00 | 5.13 | 4.88 | 4.98 | 4.98 | qfq | 69,043,444 | 344,571,387 | -4.23% |
| 2024-07-05 | 4.93 | 5.42 | 4.67 | 5.20 | 5.20 | qfq | 105,958,137 | 542,564,661 | 4.42% |
| 2024-07-04 | 4.88 | 5.46 | 4.87 | 4.98 | 4.98 | qfq | 102,492,896 | 517,775,408 | -5.14% |
| 2024-07-03 | 5.25 | 5.25 | 5.03 | 5.25 | 5.25 | qfq | 46,500,197 | 243,421,432 | 10.06% |
| 2024-07-02 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | qfq | 10,943,912 | 52,202,460 | 9.91% |
| 2024-07-01 | 4.29 | 4.35 | 4.21 | 4.34 | 4.34 | qfq | 10,679,218 | 45,710,928 | 0.70% |
| 2024-06-28 | 4.43 | 4.46 | 4.28 | 4.31 | 4.31 | qfq | 19,520,483 | 85,433,697 | -2.93% |
| 2024-06-27 | 4.39 | 4.55 | 4.37 | 4.44 | 4.44 | qfq | 25,912,679 | 115,324,081 | 1.14% |
| 2024-06-26 | 4.15 | 4.39 | 4.11 | 4.39 | 4.39 | qfq | 19,723,440 | 84,095,964 | 4.03% |
| 2024-06-25 | 4.17 | 4.34 | 4.10 | 4.22 | 4.22 | qfq | 17,279,300 | 72,678,491 | 0.96% |
| 2024-06-24 | 4.34 | 4.35 | 4.14 | 4.18 | 4.18 | qfq | 12,838,930 | 54,187,368 | -4.35% |
| 2024-06-21 | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | qfq | 8,659,700 | 37,935,079 | -0.91% |
| 2024-06-20 | 4.58 | 4.61 | 4.41 | 4.41 | 4.41 | qfq | 10,921,590 | 48,974,715 | -3.92% |
| 2024-06-19 | 4.59 | 4.66 | 4.58 | 4.59 | 4.59 | qfq | 9,904,331 | 45,734,841 | 0.44% |
| 2024-06-18 | 4.45 | 4.57 | 4.44 | 4.57 | 4.57 | qfq | 11,401,000 | 51,711,980 | 2.70% |
| 2024-06-17 | 4.46 | 4.52 | 4.44 | 4.45 | 4.45 | qfq | 8,090,546 | 36,187,686 | -0.89% |
| 2024-06-14 | 4.41 | 4.50 | 4.41 | 4.49 | 4.49 | qfq | 8,037,490 | 35,801,673 | 0.90% |
| 2024-06-13 | 4.48 | 4.54 | 4.44 | 4.45 | 4.45 | qfq | 9,244,954 | 41,453,860 | -0.45% |
| 2024-06-12 | 4.40 | 4.49 | 4.38 | 4.47 | 4.47 | qfq | 9,439,580 | 42,123,249 | 1.59% |
| 2024-06-11 | 4.34 | 4.44 | 4.25 | 4.40 | 4.40 | qfq | 9,261,428 | 40,463,202 | 0.92% |
| 2024-06-07 | 4.30 | 4.42 | 4.27 | 4.36 | 4.36 | qfq | 11,174,323 | 48,576,221 | 2.35% |
| 2024-06-06 | 4.55 | 4.57 | 4.21 | 4.26 | 4.26 | qfq | 25,970,949 | 112,348,995 | -6.37% |
| 2024-06-05 | 4.54 | 4.61 | 4.52 | 4.55 | 4.55 | qfq | 9,605,610 | 43,941,462 | -0.44% |
| 2024-06-04 | 4.64 | 4.64 | 4.50 | 4.57 | 4.57 | qfq | 13,033,505 | 59,282,882 | -1.72% |
| 2024-06-03 | 4.83 | 4.84 | 4.61 | 4.65 | 4.65 | qfq | 15,057,479 | 70,736,650 | -3.53% |
| 2024-05-31 | 4.71 | 4.85 | 4.71 | 4.82 | 4.82 | qfq | 14,970,320 | 71,671,126 | 2.99% |
| 2024-05-30 | 4.71 | 4.72 | 4.63 | 4.68 | 4.68 | qfq | 8,801,200 | 41,216,879 | -0.43% |
| 2024-05-29 | 4.70 | 4.79 | 4.66 | 4.70 | 4.70 | qfq | 9,056,581 | 42,767,955 | -0.21% |
| 2024-05-28 | 4.80 | 4.81 | 4.70 | 4.71 | 4.71 | qfq | 8,746,060 | 41,431,151 | -1.88% |
| 2024-05-27 | 4.84 | 4.88 | 4.70 | 4.80 | 4.80 | qfq | 11,688,730 | 55,680,566 | -0.83% |
| 2024-05-24 | 4.93 | 4.97 | 4.84 | 4.84 | 4.84 | qfq | 9,888,330 | 48,295,339 | -1.83% |
| 2024-05-23 | 5.05 | 5.07 | 4.91 | 4.93 | 4.93 | qfq | 12,251,625 | 60,914,460 | -2.38% |
| 2024-05-22 | 5.00 | 5.06 | 4.94 | 5.05 | 5.05 | qfq | 9,412,910 | 47,326,629 | 1.00% |
| 2024-05-21 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | qfq | 12,061,150 | 60,564,559 | -1.57% |
| 2024-05-20 | 5.05 | 5.19 | 5.03 | 5.08 | 5.08 | qfq | 15,813,125 | 80,515,053 | -0.59% |
| 2024-05-17 | 5.02 | 5.21 | 5.01 | 5.11 | 5.11 | qfq | 27,776,461 | 141,775,486 | 2.82% |
| 2024-05-16 | 4.91 | 5.03 | 4.90 | 4.97 | 4.97 | qfq | 14,137,875 | 70,353,640 | 1.64% |
| 2024-05-15 | 4.96 | 4.98 | 4.88 | 4.89 | 4.89 | qfq | 9,788,672 | 48,182,922 | -1.01% |
| 2024-05-14 | 4.85 | 4.96 | 4.85 | 4.94 | 4.94 | qfq | 12,919,986 | 63,452,844 | 2.49% |
| 2024-05-13 | 4.95 | 4.98 | 4.80 | 4.82 | 4.82 | qfq | 16,087,590 | 78,099,081 | -3.41% |
| 2024-05-10 | 5.12 | 5.18 | 4.97 | 4.99 | 4.99 | qfq | 14,436,285 | 72,589,258 | -2.35% |
| 2024-05-09 | 5.08 | 5.15 | 5.08 | 5.11 | 5.11 | qfq | 9,118,300 | 46,715,140 | 0.59% |
| 2024-05-08 | 5.17 | 5.20 | 5.07 | 5.08 | 5.08 | qfq | 13,136,730 | 67,286,015 | -2.31% |
| 2024-05-07 | 5.20 | 5.24 | 5.14 | 5.20 | 5.20 | qfq | 12,985,845 | 67,414,458 | 0.19% |
| 2024-05-06 | 5.30 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 17,559,700 | 91,903,166 | -0.95% |
| 2024-04-30 | 5.26 | 5.33 | 5.12 | 5.24 | 5.24 | qfq | 18,802,830 | 98,257,457 | -0.95% |
| 2024-04-29 | 5.12 | 5.29 | 5.12 | 5.29 | 5.29 | qfq | 17,232,830 | 90,334,734 | 3.52% |
| 2024-04-26 | 4.97 | 5.14 | 4.91 | 5.11 | 5.11 | qfq | 16,802,740 | 85,307,170 | 2.20% |
| 2024-04-25 | 5.05 | 5.08 | 4.98 | 5.00 | 5.00 | qfq | 12,910,635 | 64,843,300 | -1.38% |
| 2024-04-24 | 4.88 | 5.08 | 4.88 | 5.07 | 5.07 | qfq | 19,519,675 | 97,843,252 | 4.32% |
| 2024-04-23 | 4.80 | 4.94 | 4.80 | 4.86 | 4.86 | qfq | 14,309,605 | 69,714,691 | 1.46% |
| 2024-04-22 | 4.72 | 4.84 | 4.62 | 4.79 | 4.79 | qfq | 13,297,100 | 63,421,408 | 0.00% |
| 2024-04-19 | 4.87 | 4.91 | 4.76 | 4.79 | 4.79 | qfq | 14,788,865 | 71,281,125 | -2.04% |
| 2024-04-18 | 4.93 | 4.99 | 4.79 | 4.89 | 4.89 | qfq | 20,027,451 | 98,301,769 | -0.20% |
| 2024-04-17 | 4.64 | 4.97 | 4.64 | 4.90 | 4.90 | qfq | 24,148,750 | 117,646,335 | 6.75% |
| 2024-04-16 | 5.05 | 5.05 | 4.58 | 4.59 | 4.59 | qfq | 26,724,700 | 126,734,511 | -9.65% |
| 2024-04-15 | 5.29 | 5.32 | 4.96 | 5.08 | 5.08 | qfq | 21,243,313 | 108,431,452 | -3.97% |
| 2024-04-12 | 5.42 | 5.46 | 5.28 | 5.29 | 5.29 | qfq | 13,021,901 | 69,595,097 | -2.40% |
| 2024-04-11 | 5.34 | 5.51 | 5.30 | 5.42 | 5.42 | qfq | 14,671,040 | 79,886,047 | 0.18% |
| 2024-04-10 | 5.64 | 5.65 | 5.30 | 5.41 | 5.41 | qfq | 21,905,685 | 119,368,758 | -4.59% |
| 2024-04-09 | 5.60 | 5.67 | 5.56 | 5.67 | 5.67 | qfq | 11,237,806 | 63,214,690 | 0.89% |
| 2024-04-08 | 5.78 | 5.78 | 5.61 | 5.62 | 5.62 | qfq | 15,584,528 | 88,630,808 | -3.10% |
| 2024-04-03 | 5.91 | 5.94 | 5.75 | 5.80 | 5.80 | qfq | 15,876,597 | 92,184,291 | -2.03% |
| 2024-04-02 | 5.95 | 5.98 | 5.83 | 5.92 | 5.92 | qfq | 24,531,425 | 144,857,792 | -1.50% |
| 2024-04-01 | 6.05 | 6.12 | 5.92 | 6.01 | 6.01 | qfq | 32,090,364 | 192,470,508 | 0.17% |
| 2024-03-29 | 5.68 | 6.23 | 5.67 | 6.00 | 6.00 | qfq | 49,937,572 | 299,474,476 | 5.82% |
| 2024-03-28 | 5.53 | 5.72 | 5.52 | 5.67 | 5.67 | qfq | 23,068,150 | 129,905,163 | 3.47% |
| 2024-03-27 | 5.79 | 5.80 | 5.47 | 5.48 | 5.48 | qfq | 22,564,016 | 127,031,590 | -5.68% |
| 2024-03-26 | 5.82 | 5.95 | 5.67 | 5.81 | 5.81 | qfq | 23,301,850 | 135,091,029 | -0.85% |
| 2024-03-25 | 6.01 | 6.12 | 5.82 | 5.86 | 5.86 | qfq | 26,257,100 | 157,601,472 | -3.46% |
| 2024-03-22 | 6.13 | 6.18 | 6.00 | 6.07 | 6.07 | qfq | 31,510,350 | 191,883,839 | -1.46% |
| 2024-03-21 | 6.20 | 6.27 | 6.15 | 6.16 | 6.16 | qfq | 36,661,448 | 226,865,384 | -1.60% |
| 2024-03-20 | 6.17 | 6.35 | 6.08 | 6.26 | 6.26 | qfq | 53,906,294 | 334,088,949 | 2.29% |
| 2024-03-19 | 6.23 | 6.28 | 6.11 | 6.12 | 6.12 | qfq | 48,418,445 | 299,896,618 | -3.16% |
| 2024-03-18 | 6.18 | 6.53 | 6.08 | 6.32 | 6.32 | qfq | 75,645,112 | 473,437,910 | 2.43% |
| 2024-03-15 | 6.11 | 6.23 | 6.01 | 6.17 | 6.17 | qfq | 71,155,709 | 436,729,361 | -4.19% |
| 2024-03-14 | 6.14 | 6.63 | 5.92 | 6.44 | 6.44 | qfq | 149,538,523 | 937,075,302 | 5.40% |
| 2024-03-13 | 5.53 | 6.11 | 5.53 | 6.11 | 6.11 | qfq | 45,740,496 | 275,551,994 | 10.09% |
| 2024-03-12 | 5.45 | 5.70 | 5.43 | 5.55 | 5.55 | qfq | 31,031,400 | 172,483,668 | 2.21% |
| 2024-03-11 | 5.32 | 5.43 | 5.29 | 5.43 | 5.43 | qfq | 16,057,058 | 86,236,119 | 1.50% |
| 2024-03-08 | 5.29 | 5.36 | 5.23 | 5.35 | 5.35 | qfq | 13,885,792 | 73,707,464 | 0.94% |
| 2024-03-07 | 5.41 | 5.46 | 5.30 | 5.30 | 5.30 | qfq | 18,338,086 | 98,559,651 | -2.03% |
| 2024-03-06 | 5.41 | 5.46 | 5.32 | 5.41 | 5.41 | qfq | 16,699,934 | 90,144,230 | 0.00% |
| 2024-03-05 | 5.50 | 5.53 | 5.38 | 5.41 | 5.41 | qfq | 22,380,204 | 122,189,327 | -3.05% |
| 2024-03-04 | 5.55 | 5.60 | 5.40 | 5.58 | 5.58 | qfq | 26,857,322 | 148,182,837 | 0.90% |
| 2024-03-01 | 5.40 | 5.55 | 5.38 | 5.53 | 5.53 | qfq | 28,740,281 | 157,412,316 | 2.79% |
| 2024-02-29 | 5.09 | 5.38 | 5.07 | 5.38 | 5.38 | qfq | 27,896,515 | 147,938,756 | 4.87% |
| 2024-02-28 | 5.58 | 5.71 | 5.12 | 5.13 | 5.13 | qfq | 45,926,863 | 250,951,922 | -8.06% |
| 2024-02-27 | 5.37 | 5.58 | 5.30 | 5.58 | 5.58 | qfq | 34,136,232 | 186,582,444 | 3.91% |
| 2024-02-26 | 5.34 | 5.48 | 5.29 | 5.37 | 5.37 | qfq | 36,981,091 | 198,962,881 | 0.19% |
| 2024-02-23 | 5.24 | 5.42 | 5.20 | 5.36 | 5.36 | qfq | 44,550,899 | 236,440,285 | 1.90% |
| 2024-02-22 | 4.96 | 5.38 | 4.96 | 5.26 | 5.26 | qfq | 47,736,204 | 247,969,588 | 5.20% |
| 2024-02-21 | 4.95 | 5.15 | 4.88 | 5.00 | 5.00 | qfq | 36,032,886 | 181,775,835 | -0.99% |
| 2024-02-20 | 4.91 | 5.24 | 4.81 | 5.05 | 5.05 | qfq | 44,503,558 | 222,751,152 | 0.60% |
| 2024-02-19 | 4.70 | 5.04 | 4.70 | 5.02 | 5.02 | qfq | 46,109,134 | 227,580,997 | 9.61% |
| 2024-02-08 | 4.20 | 4.58 | 4.20 | 4.58 | 4.58 | qfq | 30,190,990 | 133,339,579 | 10.10% |
| 2024-02-07 | 4.38 | 4.46 | 4.08 | 4.16 | 4.16 | qfq | 27,814,423 | 119,619,507 | -4.59% |
| 2024-02-06 | 4.25 | 4.52 | 3.94 | 4.36 | 4.36 | qfq | 30,033,557 | 125,324,065 | 1.16% |
| 2024-02-05 | 4.88 | 4.90 | 4.31 | 4.31 | 4.31 | qfq | 29,137,970 | 128,112,294 | -10.02% |
| 2024-02-02 | 4.98 | 5.20 | 4.58 | 4.79 | 4.79 | qfq | 20,369,180 | 99,699,010 | -3.82% |
| 2024-02-01 | 5.04 | 5.12 | 4.88 | 4.98 | 4.98 | qfq | 16,383,074 | 82,034,225 | -1.78% |
| 2024-01-31 | 5.33 | 5.42 | 5.05 | 5.07 | 5.07 | qfq | 19,165,780 | 100,269,822 | -6.11% |
| 2024-01-30 | 5.50 | 5.61 | 5.40 | 5.40 | 5.40 | qfq | 11,635,100 | 63,919,195 | -2.88% |
| 2024-01-29 | 5.72 | 5.81 | 5.55 | 5.56 | 5.56 | qfq | 17,194,000 | 97,100,855 | -3.64% |
| 2024-01-26 | 5.68 | 5.94 | 5.68 | 5.77 | 5.77 | qfq | 29,308,941 | 170,976,933 | 1.76% |
| 2024-01-25 | 5.48 | 5.68 | 5.45 | 5.67 | 5.67 | qfq | 16,192,900 | 90,638,486 | 3.28% |
| 2024-01-24 | 5.41 | 5.50 | 5.24 | 5.49 | 5.49 | qfq | 16,024,250 | 86,203,423 | 2.04% |
| 2024-01-23 | 5.30 | 5.41 | 5.22 | 5.38 | 5.38 | qfq | 14,724,154 | 78,860,530 | 1.51% |
| 2024-01-22 | 5.60 | 5.69 | 5.25 | 5.30 | 5.30 | qfq | 23,645,212 | 130,123,455 | -8.46% |
| 2024-01-19 | 5.84 | 5.89 | 5.79 | 5.79 | 5.79 | qfq | 9,566,900 | 55,853,784 | -1.19% |
| 2024-01-18 | 5.80 | 5.89 | 5.68 | 5.86 | 5.86 | qfq | 16,984,338 | 98,198,339 | -0.51% |
| 2024-01-17 | 5.96 | 6.06 | 5.88 | 5.89 | 5.89 | qfq | 12,473,672 | 74,419,926 | -1.67% |
| 2024-01-16 | 6.09 | 6.10 | 5.87 | 5.99 | 5.99 | qfq | 17,511,925 | 104,289,682 | -1.48% |
| 2024-01-15 | 6.11 | 6.13 | 6.05 | 6.08 | 6.08 | qfq | 8,229,440 | 50,073,241 | -0.82% |
| 2024-01-12 | 6.23 | 6.28 | 6.12 | 6.13 | 6.13 | qfq | 11,652,100 | 72,148,587 | -1.76% |
| 2024-01-11 | 6.03 | 6.28 | 6.02 | 6.24 | 6.24 | qfq | 17,762,082 | 109,831,484 | 2.97% |
| 2024-01-10 | 6.20 | 6.23 | 6.02 | 6.06 | 6.06 | qfq | 13,063,155 | 79,506,783 | -1.62% |
| 2024-01-09 | 6.13 | 6.23 | 6.07 | 6.16 | 6.16 | qfq | 13,179,202 | 81,046,563 | 0.49% |
| 2024-01-08 | 6.27 | 6.29 | 6.13 | 6.13 | 6.13 | qfq | 13,289,695 | 82,449,106 | -2.85% |
| 2024-01-05 | 6.52 | 6.52 | 6.29 | 6.31 | 6.31 | qfq | 15,218,300 | 97,398,783 | -2.47% |
| 2024-01-04 | 6.47 | 6.54 | 6.38 | 6.47 | 6.47 | qfq | 16,083,799 | 104,222,213 | 0.47% |
| 2024-01-03 | 6.46 | 6.50 | 6.37 | 6.44 | 6.44 | qfq | 12,659,294 | 81,367,184 | -0.62% |
| 2024-01-02 | 6.50 | 6.54 | 6.46 | 6.48 | 6.48 | qfq | 12,242,100 | 79,553,495 | -0.46% |
| 2023-12-29 | 6.45 | 6.53 | 6.45 | 6.51 | 6.51 | qfq | 16,413,118 | 106,623,864 | 1.56% |
| 2023-12-28 | 6.33 | 6.44 | 6.23 | 6.41 | 6.41 | qfq | 18,187,099 | 115,921,844 | 0.94% |
| 2023-12-27 | 6.23 | 6.35 | 6.23 | 6.35 | 6.35 | qfq | 15,203,115 | 95,946,203 | 2.09% |
| 2023-12-26 | 6.45 | 6.47 | 6.21 | 6.22 | 6.22 | qfq | 17,515,821 | 110,168,178 | -3.27% |
| 2023-12-25 | 6.44 | 6.57 | 6.37 | 6.43 | 6.43 | qfq | 12,931,900 | 83,185,575 | -0.77% |
| 2023-12-22 | 6.78 | 6.81 | 6.47 | 6.48 | 6.48 | qfq | 28,571,224 | 188,222,002 | -4.28% |
| 2023-12-21 | 6.72 | 6.81 | 6.67 | 6.77 | 6.77 | qfq | 17,329,366 | 116,875,601 | 0.30% |
| 2023-12-20 | 6.91 | 6.93 | 6.75 | 6.75 | 6.75 | qfq | 20,857,800 | 142,190,783 | -2.32% |
| 2023-12-19 | 6.89 | 6.98 | 6.83 | 6.91 | 6.91 | qfq | 16,629,732 | 114,787,650 | 0.14% |
| 2023-12-18 | 7.05 | 7.13 | 6.88 | 6.90 | 6.90 | qfq | 25,348,300 | 177,082,217 | -2.54% |
| 2023-12-15 | 7.13 | 7.16 | 7.03 | 7.08 | 7.08 | qfq | 22,500,250 | 159,396,538 | -0.56% |
| 2023-12-14 | 7.14 | 7.26 | 7.11 | 7.12 | 7.12 | qfq | 24,024,892 | 172,249,724 | -0.42% |
| 2023-12-13 | 7.31 | 7.33 | 7.13 | 7.15 | 7.15 | qfq | 31,205,400 | 225,475,053 | -1.92% |
| 2023-12-12 | 7.18 | 7.29 | 7.15 | 7.29 | 7.29 | qfq | 40,751,270 | 295,704,197 | 1.39% |
| 2023-12-11 | 7.10 | 7.19 | 7.03 | 7.19 | 7.19 | qfq | 32,334,404 | 229,748,490 | 0.56% |
| 2023-12-08 | 7.20 | 7.32 | 7.14 | 7.15 | 7.15 | qfq | 42,054,600 | 303,533,584 | -1.11% |
| 2023-12-07 | 7.05 | 7.25 | 7.04 | 7.23 | 7.23 | qfq | 49,255,709 | 354,027,557 | 3.14% |
| 2023-12-06 | 6.97 | 7.10 | 6.81 | 7.01 | 7.01 | qfq | 30,692,256 | 214,383,737 | 0.14% |
| 2023-12-05 | 7.24 | 7.29 | 6.99 | 7.00 | 7.00 | qfq | 42,465,255 | 301,972,780 | -4.11% |
| 2023-12-04 | 7.17 | 7.42 | 7.17 | 7.30 | 7.30 | qfq | 55,603,181 | 406,006,127 | 1.53% |
| 2023-12-01 | 7.01 | 7.22 | 7.01 | 7.19 | 7.19 | qfq | 36,940,099 | 263,966,762 | 2.57% |
| 2023-11-30 | 7.12 | 7.18 | 6.96 | 7.01 | 7.01 | qfq | 38,658,299 | 272,678,503 | -2.50% |
| 2023-11-29 | 7.08 | 7.47 | 7.08 | 7.19 | 7.19 | qfq | 44,354,324 | 322,064,907 | 0.98% |
| 2023-11-28 | 7.15 | 7.18 | 7.04 | 7.12 | 7.12 | qfq | 25,407,057 | 180,386,990 | -0.56% |
| 2023-11-27 | 7.14 | 7.27 | 7.11 | 7.16 | 7.16 | qfq | 26,990,700 | 193,336,566 | 0.28% |
| 2023-11-24 | 7.27 | 7.32 | 7.09 | 7.14 | 7.14 | qfq | 43,240,760 | 310,075,087 | -2.06% |
| 2023-11-23 | 7.43 | 7.45 | 7.19 | 7.29 | 7.29 | qfq | 54,153,558 | 394,469,981 | -2.28% |
| 2023-11-22 | 7.28 | 7.69 | 7.25 | 7.46 | 7.46 | qfq | 88,626,508 | 665,633,449 | 1.36% |
| 2023-11-21 | 7.31 | 7.51 | 7.30 | 7.36 | 7.36 | qfq | 62,785,155 | 463,629,984 | -0.14% |
| 2023-11-20 | 7.25 | 7.48 | 7.19 | 7.37 | 7.37 | qfq | 53,433,565 | 392,013,984 | 1.52% |
| 2023-11-17 | 7.29 | 7.40 | 7.20 | 7.26 | 7.26 | qfq | 58,289,260 | 423,925,231 | -1.09% |
| 2023-11-16 | 7.16 | 7.67 | 7.10 | 7.34 | 7.34 | qfq | 95,435,111 | 702,443,156 | 2.23% |
| 2023-11-15 | 7.24 | 7.26 | 7.14 | 7.18 | 7.18 | qfq | 38,883,500 | 279,348,107 | -0.14% |
| 2023-11-14 | 7.25 | 7.27 | 7.11 | 7.19 | 7.19 | qfq | 52,660,140 | 378,065,499 | 0.14% |
| 2023-11-13 | 6.90 | 7.18 | 6.90 | 7.18 | 7.18 | qfq | 58,251,774 | 413,125,651 | 4.36% |
| 2023-11-10 | 6.93 | 6.98 | 6.88 | 6.88 | 6.88 | qfq | 21,437,140 | 148,042,121 | -1.43% |
| 2023-11-09 | 7.05 | 7.08 | 6.92 | 6.98 | 6.98 | qfq | 29,700,425 | 207,660,438 | -1.27% |
| 2023-11-08 | 7.03 | 7.11 | 6.96 | 7.07 | 7.07 | qfq | 51,845,443 | 364,811,979 | 0.57% |
| 2023-11-07 | 6.86 | 7.06 | 6.84 | 7.03 | 7.03 | qfq | 51,868,375 | 362,178,220 | 2.63% |
| 2023-11-06 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | qfq | 35,246,365 | 239,990,683 | 2.54% |
| 2023-11-03 | 6.61 | 6.72 | 6.61 | 6.68 | 6.68 | qfq | 20,687,650 | 137,931,646 | 0.91% |
| 2023-11-02 | 6.65 | 6.73 | 6.61 | 6.62 | 6.62 | qfq | 18,982,202 | 126,598,287 | -0.60% |
| 2023-11-01 | 6.73 | 6.78 | 6.64 | 6.66 | 6.66 | qfq | 19,080,400 | 127,471,946 | -0.89% |
| 2023-10-31 | 6.75 | 6.84 | 6.64 | 6.72 | 6.72 | qfq | 28,834,024 | 194,114,921 | -1.03% |
| 2023-10-30 | 6.58 | 6.83 | 6.56 | 6.79 | 6.79 | qfq | 34,085,045 | 229,803,405 | 2.57% |
| 2023-10-27 | 6.70 | 6.71 | 6.50 | 6.62 | 6.62 | qfq | 35,075,825 | 230,756,260 | -1.63% |
| 2023-10-26 | 6.66 | 6.78 | 6.62 | 6.73 | 6.73 | qfq | 28,305,250 | 189,268,767 | 0.15% |
| 2023-10-25 | 6.58 | 6.86 | 6.58 | 6.72 | 6.72 | qfq | 37,457,820 | 252,609,282 | 2.60% |
| 2023-10-24 | 6.53 | 6.65 | 6.35 | 6.55 | 6.55 | qfq | 38,434,200 | 250,621,835 | 0.77% |
| 2023-10-23 | 6.90 | 6.92 | 6.43 | 6.50 | 6.50 | qfq | 52,569,410 | 348,762,673 | -6.34% |
| 2023-10-20 | 7.02 | 7.14 | 6.94 | 6.94 | 6.94 | qfq | 32,579,912 | 228,469,647 | -2.12% |
| 2023-10-19 | 7.12 | 7.28 | 7.09 | 7.09 | 7.09 | qfq | 37,690,444 | 270,261,796 | -0.84% |
| 2023-10-18 | 7.29 | 7.33 | 7.08 | 7.15 | 7.15 | qfq | 40,388,280 | 289,848,426 | -1.92% |
| 2023-10-17 | 7.36 | 7.54 | 7.21 | 7.29 | 7.29 | qfq | 55,823,753 | 409,806,068 | -0.95% |
| 2023-10-16 | 7.15 | 7.38 | 7.11 | 7.36 | 7.36 | qfq | 68,805,161 | 501,795,309 | 2.36% |
| 2023-10-13 | 7.11 | 7.24 | 7.06 | 7.19 | 7.19 | qfq | 49,666,439 | 355,569,455 | 0.42% |
| 2023-10-12 | 7.07 | 7.23 | 7.00 | 7.16 | 7.16 | qfq | 56,976,580 | 406,252,420 | 1.70% |
| 2023-10-11 | 7.10 | 7.11 | 6.97 | 7.04 | 7.04 | qfq | 58,627,275 | 412,938,792 | -1.40% |
| 2023-10-10 | 6.74 | 7.37 | 6.74 | 7.14 | 7.14 | qfq | 107,911,300 | 763,825,922 | 6.57% |
| 2023-10-09 | 6.74 | 6.80 | 6.67 | 6.70 | 6.70 | qfq | 25,888,130 | 174,075,914 | -0.74% |
| 2023-09-28 | 6.72 | 6.78 | 6.70 | 6.75 | 6.75 | qfq | 25,120,789 | 169,169,257 | 0.75% |
| 2023-09-27 | 6.73 | 6.81 | 6.66 | 6.70 | 6.70 | qfq | 34,358,974 | 231,354,248 | -1.47% |
| 2023-09-26 | 6.81 | 6.91 | 6.78 | 6.80 | 6.80 | qfq | 42,933,834 | 293,045,744 | 1.04% |
| 2023-09-25 | 6.80 | 6.83 | 6.68 | 6.73 | 6.73 | qfq | 32,738,710 | 220,661,851 | -1.32% |
| 2023-09-22 | 6.66 | 6.82 | 6.63 | 6.82 | 6.82 | qfq | 39,070,678 | 263,866,664 | 1.94% |
| 2023-09-21 | 6.65 | 6.82 | 6.62 | 6.69 | 6.69 | qfq | 29,033,643 | 194,569,859 | 0.00% |
| 2023-09-20 | 6.68 | 6.83 | 6.68 | 6.69 | 6.69 | qfq | 28,429,699 | 191,755,487 | -0.30% |
| 2023-09-19 | 6.88 | 6.94 | 6.71 | 6.71 | 6.71 | qfq | 46,887,313 | 318,212,151 | -3.31% |
| 2023-09-18 | 6.91 | 6.95 | 6.83 | 6.94 | 6.94 | qfq | 31,075,865 | 214,870,248 | 0.29% |
| 2023-09-15 | 7.04 | 7.08 | 6.90 | 6.92 | 6.92 | qfq | 37,019,460 | 257,659,590 | -1.28% |
| 2023-09-14 | 7.10 | 7.13 | 6.95 | 7.01 | 7.01 | qfq | 43,998,410 | 308,713,125 | -0.28% |
| 2023-09-13 | 7.26 | 7.32 | 6.98 | 7.03 | 7.03 | qfq | 78,591,114 | 556,853,875 | -4.09% |
| 2023-09-12 | 7.34 | 7.62 | 7.30 | 7.33 | 7.33 | qfq | 77,415,329 | 575,425,142 | -1.48% |
| 2023-09-11 | 7.40 | 7.58 | 7.20 | 7.44 | 7.44 | qfq | 75,791,691 | 561,908,153 | -0.40% |
| 2023-09-08 | 7.50 | 7.64 | 7.30 | 7.47 | 7.47 | qfq | 94,706,293 | 707,195,624 | -2.23% |
| 2023-09-07 | 7.34 | 7.92 | 7.30 | 7.64 | 7.64 | qfq | 159,176,293 | 1,211,459,669 | 3.66% |
| 2023-09-06 | 7.43 | 7.44 | 7.27 | 7.37 | 7.37 | qfq | 67,907,175 | 499,547,053 | -1.86% |
| 2023-09-05 | 7.63 | 7.66 | 7.40 | 7.51 | 7.51 | qfq | 107,752,533 | 808,824,636 | -2.21% |
| 2023-09-04 | 7.21 | 7.88 | 7.15 | 7.68 | 7.68 | qfq | 165,295,692 | 1,245,365,817 | 6.22% |
| 2023-09-01 | 7.33 | 7.44 | 7.21 | 7.23 | 7.23 | qfq | 78,627,755 | 574,937,371 | -2.17% |
| 2023-08-31 | 7.31 | 7.53 | 7.15 | 7.39 | 7.39 | qfq | 111,718,925 | 816,526,948 | 0.41% |
| 2023-08-30 | 7.12 | 7.62 | 7.08 | 7.36 | 7.36 | qfq | 156,696,742 | 1,155,617,867 | 2.08% |
| 2023-08-29 | 6.82 | 7.35 | 6.81 | 7.21 | 7.21 | qfq | 140,791,639 | 1,001,840,097 | 3.30% |
| 2023-08-28 | 7.14 | 7.25 | 6.80 | 6.98 | 6.98 | qfq | 155,150,455 | 1,085,586,968 | 2.05% |
| 2023-08-25 | 7.29 | 7.46 | 6.80 | 6.84 | 6.84 | qfq | 171,782,291 | 1,221,307,121 | -9.40% |
| 2023-08-24 | 8.00 | 8.32 | 7.52 | 7.55 | 7.55 | qfq | 255,277,371 | 2,004,752,653 | -9.69% |
| 2023-08-23 | 8.93 | 9.00 | 8.28 | 8.36 | 8.36 | qfq | 359,463,049 | 3,169,289,288 | 2.20% |
| 2023-08-22 | 8.18 | 8.18 | 8.01 | 8.18 | 8.18 | qfq | 79,289,933 | 648,158,626 | 9.95% |
| 2023-08-21 | 6.85 | 7.44 | 6.85 | 7.44 | 7.44 | qfq | 71,185,549 | 521,789,845 | 10.06% |
| 2023-08-18 | 7.15 | 7.26 | 6.73 | 6.76 | 6.76 | qfq | 65,003,154 | 455,088,415 | -5.19% |
| 2023-08-17 | 7.19 | 7.28 | 7.07 | 7.13 | 7.13 | qfq | 66,175,886 | 474,739,547 | -2.60% |
| 2023-08-16 | 7.19 | 7.50 | 7.02 | 7.32 | 7.32 | qfq | 104,572,833 | 757,115,243 | 2.09% |
| 2023-08-15 | 7.30 | 7.50 | 7.16 | 7.17 | 7.17 | qfq | 121,908,688 | 884,820,485 | -5.03% |
| 2023-08-14 | 6.80 | 7.76 | 6.76 | 7.55 | 7.55 | qfq | 169,614,263 | 1,232,975,056 | 7.09% |
| 2023-08-11 | 6.75 | 7.32 | 6.67 | 7.05 | 7.05 | qfq | 144,029,622 | 1,025,415,197 | 6.02% |
| 2023-08-10 | 6.60 | 6.76 | 6.54 | 6.65 | 6.65 | qfq | 27,593,450 | 183,192,234 | 0.15% |
| 2023-08-09 | 6.54 | 6.76 | 6.52 | 6.64 | 6.64 | qfq | 31,809,739 | 212,100,132 | 0.91% |
| 2023-08-08 | 6.57 | 6.72 | 6.56 | 6.58 | 6.58 | qfq | 24,178,954 | 160,122,913 | -0.60% |
| 2023-08-07 | 6.53 | 6.65 | 6.49 | 6.62 | 6.62 | qfq | 28,935,400 | 191,026,650 | 1.22% |
| 2023-08-04 | 6.38 | 6.60 | 6.37 | 6.54 | 6.54 | qfq | 40,335,564 | 262,916,411 | 2.67% |
| 2023-08-03 | 6.32 | 6.37 | 6.30 | 6.37 | 6.37 | qfq | 9,973,915 | 63,126,682 | 0.47% |
| 2023-08-02 | 6.36 | 6.38 | 6.32 | 6.34 | 6.34 | qfq | 9,505,065 | 60,252,550 | -0.63% |
| 2023-08-01 | 6.35 | 6.42 | 6.28 | 6.38 | 6.38 | qfq | 15,799,925 | 100,304,178 | 0.31% |
| 2023-07-31 | 6.28 | 6.38 | 6.28 | 6.36 | 6.36 | qfq | 14,448,368 | 91,762,129 | 0.95% |
| 2023-07-28 | 6.22 | 6.34 | 6.22 | 6.30 | 6.30 | qfq | 13,606,180 | 85,385,828 | 1.29% |
| 2023-07-27 | 6.31 | 6.32 | 6.21 | 6.22 | 6.22 | qfq | 13,201,200 | 82,628,413 | -1.43% |
| 2023-07-26 | 6.40 | 6.40 | 6.28 | 6.31 | 6.31 | qfq | 14,911,820 | 94,245,583 | -1.56% |
| 2023-07-25 | 6.30 | 6.43 | 6.29 | 6.41 | 6.41 | qfq | 18,495,925 | 117,906,306 | 2.40% |
| 2023-07-24 | 6.28 | 6.39 | 6.25 | 6.26 | 6.26 | qfq | 15,900,680 | 100,205,898 | -1.57% |
| 2023-07-21 | 6.40 | 6.49 | 6.33 | 6.36 | 6.36 | qfq | 23,244,204 | 148,751,392 | -2.30% |
| 2023-07-20 | 6.38 | 6.79 | 6.35 | 6.51 | 6.51 | qfq | 41,642,054 | 274,150,885 | 1.72% |
| 2023-07-19 | 6.35 | 6.48 | 6.33 | 6.40 | 6.40 | qfq | 20,640,790 | 132,097,628 | 0.63% |
| 2023-07-18 | 6.50 | 6.52 | 6.35 | 6.36 | 6.36 | qfq | 32,015,956 | 204,916,062 | -3.34% |