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
遥望科技002291.SZ
最近收盘价4.922026-07-17
最近交易日2026-07-17
成交量（股）45,497,642
成交额（元）229,190,305
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.00 | 5.23 | 4.91 | 4.92 | 4.92 | qfq | 45,497,642 | 229,190,305 | -2.38% |
| 2026-07-16 | 4.87 | 5.08 | 4.84 | 5.04 | 5.04 | qfq | 40,391,070 | 201,937,819 | 2.86% |
| 2026-07-15 | 4.73 | 4.97 | 4.70 | 4.90 | 4.90 | qfq | 42,432,300 | 206,681,476 | 4.26% |
| 2026-07-14 | 4.63 | 4.70 | 4.53 | 4.70 | 4.70 | qfq | 19,036,967 | 87,854,226 | 1.73% |
| 2026-07-13 | 4.80 | 4.88 | 4.60 | 4.62 | 4.62 | qfq | 26,659,058 | 124,776,775 | -4.55% |
| 2026-07-10 | 4.66 | 4.93 | 4.55 | 4.84 | 4.84 | qfq | 38,092,059 | 183,387,208 | 3.42% |
| 2026-07-09 | 4.61 | 4.76 | 4.57 | 4.68 | 4.68 | qfq | 23,621,707 | 110,370,667 | 0.86% |
| 2026-07-08 | 4.68 | 4.70 | 4.59 | 4.64 | 4.64 | qfq | 18,205,815 | 84,503,869 | -0.43% |
| 2026-07-07 | 4.79 | 4.83 | 4.64 | 4.66 | 4.66 | qfq | 20,684,173 | 97,375,466 | -2.71% |
| 2026-07-06 | 4.91 | 4.94 | 4.79 | 4.79 | 4.79 | qfq | 18,959,289 | 91,770,520 | -2.24% |
| 2026-07-03 | 4.89 | 4.96 | 4.82 | 4.90 | 4.90 | qfq | 21,468,700 | 105,011,053 | 0.00% |
| 2026-07-02 | 4.92 | 5.07 | 4.89 | 4.90 | 4.90 | qfq | 28,143,800 | 139,956,174 | -0.41% |
| 2026-07-01 | 4.80 | 4.97 | 4.75 | 4.92 | 4.92 | qfq | 26,657,665 | 130,103,852 | 2.50% |
| 2026-06-30 | 4.79 | 4.89 | 4.76 | 4.80 | 4.80 | qfq | 22,009,744 | 106,089,387 | 0.00% |
| 2026-06-29 | 4.86 | 4.91 | 4.70 | 4.80 | 4.80 | qfq | 23,421,393 | 112,168,251 | -1.64% |
| 2026-06-26 | 4.93 | 4.98 | 4.78 | 4.88 | 4.88 | qfq | 24,446,805 | 119,409,524 | -2.01% |
| 2026-06-25 | 5.03 | 5.08 | 4.92 | 4.98 | 4.98 | qfq | 24,227,405 | 120,482,373 | -1.58% |
| 2026-06-24 | 5.25 | 5.28 | 5.01 | 5.06 | 5.06 | qfq | 25,388,467 | 129,229,265 | -4.35% |
| 2026-06-23 | 5.22 | 5.37 | 5.15 | 5.29 | 5.29 | qfq | 22,479,728 | 119,206,162 | 0.19% |
| 2026-06-22 | 5.18 | 5.29 | 5.03 | 5.28 | 5.28 | qfq | 29,672,100 | 152,862,961 | 1.73% |
| 2026-06-18 | 5.19 | 5.28 | 5.10 | 5.19 | 5.19 | qfq | 22,041,752 | 114,579,647 | -0.76% |
| 2026-06-17 | 5.40 | 5.40 | 5.19 | 5.23 | 5.23 | qfq | 29,500,711 | 154,806,777 | -3.86% |
| 2026-06-16 | 5.54 | 5.69 | 5.40 | 5.44 | 5.44 | qfq | 40,126,552 | 221,118,379 | 2.26% |
| 2026-06-15 | 5.33 | 5.42 | 5.25 | 5.32 | 5.32 | qfq | 21,741,049 | 115,793,192 | 0.57% |
| 2026-06-12 | 5.23 | 5.34 | 5.14 | 5.29 | 5.29 | qfq | 29,162,363 | 153,504,212 | 2.12% |
| 2026-06-11 | 5.31 | 5.37 | 5.14 | 5.18 | 5.18 | qfq | 28,189,661 | 146,634,403 | -4.07% |
| 2026-06-10 | 5.49 | 5.64 | 5.33 | 5.40 | 5.40 | qfq | 26,828,744 | 146,234,675 | -2.53% |
| 2026-06-09 | 5.58 | 5.64 | 5.42 | 5.54 | 5.54 | qfq | 20,693,991 | 114,753,437 | 0.00% |
| 2026-06-08 | 5.59 | 5.75 | 5.50 | 5.54 | 5.54 | qfq | 22,978,286 | 128,878,308 | -3.48% |
| 2026-06-05 | 5.82 | 5.89 | 5.65 | 5.74 | 5.74 | qfq | 27,259,136 | 156,873,456 | -1.03% |
| 2026-06-04 | 5.62 | 5.95 | 5.55 | 5.80 | 5.80 | qfq | 40,955,211 | 235,276,086 | 2.47% |
| 2026-06-03 | 5.83 | 5.84 | 5.65 | 5.66 | 5.66 | qfq | 30,788,553 | 175,876,339 | -3.58% |
| 2026-06-02 | 6.06 | 6.07 | 5.81 | 5.87 | 5.87 | qfq | 31,509,927 | 185,447,101 | -3.61% |
| 2026-06-01 | 5.78 | 6.16 | 5.75 | 6.09 | 6.09 | qfq | 39,441,335 | 237,599,267 | 4.82% |
| 2026-05-29 | 5.87 | 6.01 | 5.80 | 5.81 | 5.81 | qfq | 30,574,857 | 180,765,854 | -1.53% |
| 2026-05-28 | 6.00 | 6.01 | 5.81 | 5.90 | 5.90 | qfq | 35,534,812 | 209,352,921 | -2.80% |
| 2026-05-27 | 6.11 | 6.20 | 5.99 | 6.07 | 6.07 | qfq | 32,603,469 | 197,639,583 | -0.49% |
| 2026-05-26 | 6.21 | 6.23 | 6.01 | 6.10 | 6.10 | qfq | 32,451,641 | 197,850,566 | -2.40% |
| 2026-05-25 | 6.39 | 6.45 | 6.18 | 6.25 | 6.25 | qfq | 30,997,533 | 194,062,868 | -1.57% |
| 2026-05-22 | 6.43 | 6.47 | 6.28 | 6.35 | 6.35 | qfq | 31,966,632 | 203,156,978 | -0.16% |
| 2026-05-21 | 6.68 | 6.84 | 6.33 | 6.36 | 6.36 | qfq | 52,873,857 | 349,382,428 | -4.50% |
| 2026-05-20 | 6.82 | 6.90 | 6.60 | 6.66 | 6.66 | qfq | 41,177,313 | 276,015,923 | -2.77% |
| 2026-05-19 | 6.75 | 6.92 | 6.73 | 6.85 | 6.85 | qfq | 47,281,600 | 323,354,196 | 0.74% |
| 2026-05-18 | 6.74 | 6.85 | 6.64 | 6.80 | 6.80 | qfq | 47,559,499 | 320,102,338 | 0.00% |
| 2026-05-15 | 6.51 | 7.05 | 6.51 | 6.80 | 6.80 | qfq | 84,882,861 | 579,297,814 | 4.29% |
| 2026-05-14 | 6.74 | 6.83 | 6.52 | 6.52 | 6.52 | qfq | 31,277,418 | 206,510,892 | -2.98% |
| 2026-05-13 | 6.67 | 6.76 | 6.63 | 6.72 | 6.72 | qfq | 26,078,995 | 174,896,591 | 0.45% |
| 2026-05-12 | 6.80 | 6.82 | 6.64 | 6.69 | 6.69 | qfq | 32,728,000 | 219,541,127 | -2.19% |
| 2026-05-11 | 6.86 | 6.92 | 6.78 | 6.84 | 6.84 | qfq | 35,388,067 | 241,500,094 | -1.01% |
| 2026-05-08 | 6.81 | 6.95 | 6.77 | 6.91 | 6.91 | qfq | 42,867,047 | 295,724,398 | 1.32% |
| 2026-05-07 | 6.75 | 6.84 | 6.70 | 6.82 | 6.82 | qfq | 41,344,257 | 279,636,675 | 0.89% |
| 2026-05-06 | 6.76 | 6.80 | 6.66 | 6.76 | 6.76 | qfq | 43,989,103 | 296,830,552 | 0.90% |
| 2026-04-30 | 6.60 | 6.76 | 6.57 | 6.70 | 6.70 | qfq | 50,261,098 | 335,760,698 | 0.75% |
| 2026-04-29 | 6.42 | 6.74 | 6.36 | 6.65 | 6.65 | qfq | 76,804,265 | 509,378,282 | 5.89% |
| 2026-04-28 | 6.28 | 6.35 | 6.20 | 6.28 | 6.28 | qfq | 22,175,250 | 139,006,187 | -0.16% |
| 2026-04-27 | 6.22 | 6.30 | 6.06 | 6.29 | 6.29 | qfq | 26,956,635 | 166,748,403 | 1.13% |
| 2026-04-24 | 6.22 | 6.25 | 6.09 | 6.22 | 6.22 | qfq | 24,122,900 | 148,630,308 | 0.16% |
| 2026-04-23 | 6.30 | 6.33 | 6.19 | 6.21 | 6.21 | qfq | 22,906,703 | 142,897,113 | -1.58% |
| 2026-04-22 | 6.39 | 6.39 | 6.26 | 6.31 | 6.31 | qfq | 22,505,853 | 141,620,885 | -1.10% |
| 2026-04-21 | 6.54 | 6.54 | 6.33 | 6.38 | 6.38 | qfq | 33,871,133 | 216,267,537 | -2.30% |
| 2026-04-20 | 6.42 | 6.53 | 6.36 | 6.53 | 6.53 | qfq | 26,623,643 | 172,536,880 | 1.71% |
| 2026-04-17 | 6.45 | 6.47 | 6.36 | 6.42 | 6.42 | qfq | 21,599,282 | 138,149,882 | -0.93% |
| 2026-04-16 | 6.40 | 6.50 | 6.39 | 6.48 | 6.48 | qfq | 23,652,158 | 152,511,881 | 1.57% |
| 2026-04-15 | 6.50 | 6.55 | 6.36 | 6.38 | 6.38 | qfq | 21,199,921 | 136,509,313 | -1.85% |
| 2026-04-14 | 6.49 | 6.55 | 6.42 | 6.50 | 6.50 | qfq | 21,194,516 | 137,377,241 | 0.78% |
| 2026-04-13 | 6.39 | 6.46 | 6.36 | 6.45 | 6.45 | qfq | 16,275,130 | 104,468,270 | 0.00% |
| 2026-04-10 | 6.48 | 6.57 | 6.45 | 6.45 | 6.45 | qfq | 21,907,600 | 142,511,168 | 0.00% |
| 2026-04-09 | 6.54 | 6.61 | 6.43 | 6.45 | 6.45 | qfq | 27,919,448 | 181,241,160 | -2.86% |
| 2026-04-08 | 6.40 | 6.65 | 6.39 | 6.64 | 6.64 | qfq | 37,126,770 | 243,340,410 | 5.06% |
| 2026-04-07 | 6.17 | 6.34 | 6.17 | 6.32 | 6.32 | qfq | 24,342,640 | 152,796,782 | 2.93% |
| 2026-04-03 | 6.38 | 6.42 | 6.14 | 6.14 | 6.14 | qfq | 22,494,747 | 139,581,378 | -3.46% |
| 2026-04-02 | 6.50 | 6.50 | 6.29 | 6.36 | 6.36 | qfq | 27,059,301 | 172,725,349 | -2.75% |
| 2026-04-01 | 6.64 | 6.68 | 6.49 | 6.54 | 6.54 | qfq | 21,437,780 | 140,341,957 | 0.15% |
| 2026-03-31 | 6.60 | 6.69 | 6.46 | 6.53 | 6.53 | qfq | 27,069,000 | 179,020,735 | -1.06% |
| 2026-03-30 | 6.43 | 6.61 | 6.43 | 6.60 | 6.60 | qfq | 25,016,753 | 163,932,196 | 0.61% |
| 2026-03-27 | 6.42 | 6.79 | 6.42 | 6.56 | 6.56 | qfq | 35,472,261 | 233,370,279 | 2.34% |
| 2026-03-26 | 6.50 | 6.55 | 6.39 | 6.41 | 6.41 | qfq | 22,633,200 | 145,849,457 | -1.38% |
| 2026-03-25 | 6.41 | 6.54 | 6.40 | 6.50 | 6.50 | qfq | 24,933,369 | 161,440,184 | 1.56% |
| 2026-03-24 | 6.27 | 6.40 | 6.17 | 6.40 | 6.40 | qfq | 38,575,593 | 242,226,497 | 4.58% |
| 2026-03-23 | 6.30 | 6.42 | 6.08 | 6.12 | 6.12 | qfq | 39,071,723 | 244,765,184 | -5.12% |
| 2026-03-20 | 6.62 | 6.68 | 6.45 | 6.45 | 6.45 | qfq | 32,201,830 | 210,715,095 | -2.57% |
| 2026-03-19 | 6.74 | 6.76 | 6.58 | 6.62 | 6.62 | qfq | 27,195,997 | 181,214,274 | -3.07% |
| 2026-03-18 | 6.81 | 6.84 | 6.70 | 6.83 | 6.83 | qfq | 24,477,477 | 165,412,913 | 0.44% |
| 2026-03-17 | 6.96 | 6.98 | 6.80 | 6.80 | 6.80 | qfq | 25,808,319 | 177,717,920 | -2.30% |
| 2026-03-16 | 6.77 | 6.96 | 6.75 | 6.96 | 6.96 | qfq | 31,519,951 | 216,035,048 | 2.05% |
| 2026-03-13 | 6.84 | 6.90 | 6.79 | 6.82 | 6.82 | qfq | 25,208,260 | 172,600,995 | -0.58% |
| 2026-03-12 | 6.98 | 6.98 | 6.84 | 6.86 | 6.86 | qfq | 26,318,461 | 181,379,846 | -1.58% |
| 2026-03-11 | 7.02 | 7.05 | 6.94 | 6.97 | 6.97 | qfq | 25,694,070 | 179,196,421 | -1.13% |
| 2026-03-10 | 7.12 | 7.16 | 7.03 | 7.05 | 7.05 | qfq | 34,365,657 | 242,955,007 | 0.00% |
| 2026-03-09 | 6.86 | 7.05 | 6.81 | 7.05 | 7.05 | qfq | 33,186,220 | 230,008,604 | 0.86% |
| 2026-03-06 | 7.00 | 7.06 | 6.95 | 6.99 | 6.99 | qfq | 30,087,200 | 210,691,890 | -0.14% |
| 2026-03-05 | 7.02 | 7.06 | 6.96 | 7.00 | 7.00 | qfq | 36,317,668 | 254,501,458 | 2.19% |
| 2026-03-04 | 6.81 | 6.96 | 6.73 | 6.85 | 6.85 | qfq | 36,359,802 | 249,381,973 | -1.15% |
| 2026-03-03 | 7.13 | 7.25 | 6.91 | 6.93 | 6.93 | qfq | 56,769,698 | 400,915,574 | -2.67% |
| 2026-03-02 | 7.25 | 7.30 | 7.09 | 7.12 | 7.12 | qfq | 59,311,553 | 424,674,378 | -5.32% |
| 2026-02-27 | 7.43 | 7.57 | 7.40 | 7.52 | 7.52 | qfq | 45,944,984 | 344,861,971 | 0.40% |
| 2026-02-26 | 7.77 | 7.80 | 7.48 | 7.49 | 7.49 | qfq | 73,483,356 | 558,294,599 | -4.46% |
| 2026-02-25 | 7.71 | 7.95 | 7.62 | 7.84 | 7.84 | qfq | 70,537,212 | 547,405,193 | 1.42% |
| 2026-02-24 | 7.86 | 7.87 | 7.51 | 7.73 | 7.73 | qfq | 58,572,643 | 449,420,833 | 0.26% |
| 2026-02-13 | 8.04 | 8.20 | 7.70 | 7.71 | 7.71 | qfq | 87,127,369 | 688,952,922 | -4.22% |
| 2026-02-12 | 8.00 | 8.24 | 7.88 | 8.05 | 8.05 | qfq | 83,746,883 | 675,021,500 | -0.37% |
| 2026-02-11 | 8.54 | 8.54 | 8.05 | 8.08 | 8.08 | qfq | 116,353,610 | 953,542,490 | -5.05% |
| 2026-02-10 | 8.79 | 8.93 | 8.50 | 8.51 | 8.51 | qfq | 153,368,769 | 1,326,875,690 | -4.06% |
| 2026-02-09 | 8.67 | 9.00 | 8.39 | 8.87 | 8.87 | qfq | 201,567,846 | 1,743,400,022 | 3.26% |
| 2026-02-06 | 8.50 | 8.96 | 8.14 | 8.59 | 8.59 | qfq | 270,053,792 | 2,256,864,419 | -4.98% |
| 2026-02-05 | 8.70 | 9.04 | 8.50 | 9.04 | 9.04 | qfq | 109,012,670 | 970,669,685 | 9.98% |
| 2026-02-04 | 8.31 | 8.35 | 7.93 | 8.22 | 8.22 | qfq | 167,282,351 | 1,361,968,229 | -0.84% |
| 2026-02-03 | 8.38 | 8.72 | 8.07 | 8.29 | 8.29 | qfq | 273,785,988 | 2,271,395,215 | 1.84% |
| 2026-02-02 | 7.32 | 8.14 | 7.28 | 8.14 | 8.14 | qfq | 221,433,589 | 1,784,585,584 | 10.00% |
| 2026-01-30 | 7.62 | 7.85 | 7.39 | 7.40 | 7.40 | qfq | 131,395,266 | 987,081,923 | -7.38% |
| 2026-01-29 | 7.89 | 8.59 | 7.69 | 7.99 | 7.99 | qfq | 193,014,090 | 1,576,356,758 | 1.27% |
| 2026-01-28 | 8.06 | 8.18 | 7.77 | 7.89 | 7.89 | qfq | 201,043,263 | 1,599,568,443 | -4.71% |
| 2026-01-27 | 8.28 | 8.28 | 7.91 | 8.28 | 8.28 | qfq | 153,367,345 | 1,258,306,027 | 9.96% |
| 2026-01-26 | 7.62 | 7.75 | 7.36 | 7.53 | 7.53 | qfq | 118,864,590 | 894,580,215 | -0.53% |
| 2026-01-23 | 7.80 | 7.97 | 7.56 | 7.57 | 7.57 | qfq | 176,032,579 | 1,357,980,716 | 1.34% |
| 2026-01-22 | 7.13 | 7.84 | 7.06 | 7.47 | 7.47 | qfq | 183,162,579 | 1,381,396,871 | 4.77% |
| 2026-01-21 | 7.40 | 7.40 | 7.01 | 7.13 | 7.13 | qfq | 121,133,958 | 868,120,056 | -4.55% |
| 2026-01-20 | 6.95 | 7.47 | 6.95 | 7.47 | 7.47 | qfq | 74,943,486 | 543,692,672 | 10.01% |
| 2026-01-19 | 6.87 | 6.90 | 6.75 | 6.79 | 6.79 | qfq | 51,969,995 | 353,751,081 | -1.88% |
| 2026-01-16 | 7.28 | 7.33 | 6.86 | 6.92 | 6.92 | qfq | 88,187,968 | 617,842,438 | -5.85% |
| 2026-01-15 | 7.63 | 7.63 | 7.25 | 7.35 | 7.35 | qfq | 102,118,368 | 754,788,609 | -4.30% |
| 2026-01-14 | 7.41 | 7.86 | 7.41 | 7.68 | 7.68 | qfq | 165,887,451 | 1,274,631,756 | 3.64% |
| 2026-01-13 | 7.69 | 7.80 | 7.36 | 7.41 | 7.41 | qfq | 152,165,862 | 1,152,428,091 | -2.50% |
| 2026-01-12 | 7.21 | 7.80 | 7.12 | 7.60 | 7.60 | qfq | 156,647,274 | 1,169,422,623 | 6.74% |
| 2026-01-09 | 6.78 | 7.13 | 6.77 | 7.12 | 7.12 | qfq | 100,794,429 | 704,681,628 | 4.40% |
| 2026-01-08 | 6.69 | 6.87 | 6.61 | 6.82 | 6.82 | qfq | 60,150,575 | 406,439,566 | 1.64% |
| 2026-01-07 | 6.62 | 6.96 | 6.57 | 6.71 | 6.71 | qfq | 75,600,620 | 509,190,571 | 0.60% |
| 2026-01-06 | 6.62 | 6.69 | 6.54 | 6.67 | 6.67 | qfq | 48,631,021 | 323,169,960 | 0.30% |
| 2026-01-05 | 6.39 | 6.65 | 6.36 | 6.65 | 6.65 | qfq | 66,391,151 | 435,905,151 | 4.07% |
| 2025-12-31 | 6.30 | 6.45 | 6.29 | 6.39 | 6.39 | qfq | 44,805,488 | 286,468,686 | 1.75% |
| 2025-12-30 | 6.25 | 6.37 | 6.25 | 6.28 | 6.28 | qfq | 26,674,346 | 168,372,028 | 0.00% |
| 2025-12-29 | 6.32 | 6.37 | 6.28 | 6.28 | 6.28 | qfq | 30,968,243 | 195,583,871 | -2.33% |
| 2025-12-26 | 6.40 | 6.45 | 6.30 | 6.43 | 6.43 | qfq | 35,178,026 | 224,726,795 | 0.47% |
| 2025-12-25 | 6.36 | 6.44 | 6.35 | 6.40 | 6.40 | qfq | 28,411,323 | 181,627,178 | -0.16% |
| 2025-12-24 | 6.23 | 6.46 | 6.22 | 6.41 | 6.41 | qfq | 44,753,145 | 285,384,981 | 3.05% |
| 2025-12-23 | 6.30 | 6.31 | 6.21 | 6.22 | 6.22 | qfq | 23,418,189 | 146,536,847 | -1.43% |
| 2025-12-22 | 6.36 | 6.39 | 6.28 | 6.31 | 6.31 | qfq | 29,411,733 | 186,455,958 | -0.79% |
| 2025-12-19 | 6.27 | 6.38 | 6.22 | 6.36 | 6.36 | qfq | 30,965,276 | 195,249,265 | 2.09% |
| 2025-12-18 | 6.20 | 6.31 | 6.16 | 6.23 | 6.23 | qfq | 28,275,385 | 176,873,957 | -0.16% |
| 2025-12-17 | 6.18 | 6.24 | 6.09 | 6.24 | 6.24 | qfq | 33,748,546 | 208,180,793 | 1.13% |
| 2025-12-16 | 6.35 | 6.38 | 6.16 | 6.17 | 6.17 | qfq | 40,917,744 | 255,280,240 | -3.44% |
| 2025-12-15 | 6.32 | 6.55 | 6.25 | 6.39 | 6.39 | qfq | 44,091,548 | 281,146,961 | 0.16% |
| 2025-12-12 | 6.49 | 6.52 | 6.38 | 6.38 | 6.38 | qfq | 38,786,630 | 250,045,594 | -1.54% |
| 2025-12-11 | 6.72 | 6.76 | 6.48 | 6.48 | 6.48 | qfq | 54,946,262 | 361,202,864 | -4.14% |
| 2025-12-10 | 6.82 | 6.92 | 6.70 | 6.76 | 6.76 | qfq | 47,588,576 | 322,957,907 | -1.74% |
| 2025-12-09 | 6.88 | 6.98 | 6.82 | 6.88 | 6.88 | qfq | 44,585,575 | 307,997,767 | -0.15% |
| 2025-12-08 | 6.81 | 6.95 | 6.77 | 6.89 | 6.89 | qfq | 45,563,817 | 313,389,892 | 0.44% |
| 2025-12-05 | 6.80 | 6.92 | 6.61 | 6.86 | 6.86 | qfq | 51,716,137 | 350,444,662 | 1.93% |
| 2025-12-04 | 6.90 | 6.95 | 6.72 | 6.73 | 6.73 | qfq | 63,067,320 | 429,462,560 | -2.75% |
| 2025-12-03 | 7.27 | 7.31 | 6.92 | 6.92 | 6.92 | qfq | 103,014,634 | 725,290,758 | -5.34% |
| 2025-12-02 | 7.47 | 7.47 | 7.25 | 7.31 | 7.31 | qfq | 78,161,744 | 572,154,946 | -2.27% |
| 2025-12-01 | 7.32 | 7.63 | 7.22 | 7.48 | 7.48 | qfq | 120,103,612 | 889,633,545 | 1.08% |
| 2025-11-28 | 7.51 | 7.68 | 7.32 | 7.40 | 7.40 | qfq | 169,867,757 | 1,266,436,599 | -4.39% |
| 2025-11-27 | 9.27 | 9.28 | 7.71 | 7.74 | 7.74 | qfq | 295,298,406 | 2,454,445,352 | -8.29% |
| 2025-11-26 | 7.69 | 8.44 | 7.49 | 8.44 | 8.44 | qfq | 151,934,336 | 1,191,582,027 | 10.04% |
| 2025-11-25 | 7.54 | 7.94 | 7.54 | 7.67 | 7.67 | qfq | 188,729,965 | 1,464,805,086 | -1.03% |
| 2025-11-24 | 7.40 | 8.00 | 7.26 | 7.75 | 7.75 | qfq | 200,896,393 | 1,535,670,439 | 5.87% |
| 2025-11-21 | 7.01 | 7.43 | 6.98 | 7.32 | 7.32 | qfq | 154,719,434 | 1,123,862,190 | 3.39% |
| 2025-11-20 | 7.11 | 7.34 | 7.05 | 7.08 | 7.08 | qfq | 80,380,363 | 577,104,745 | 0.28% |
| 2025-11-19 | 7.20 | 7.22 | 7.01 | 7.06 | 7.06 | qfq | 68,773,594 | 488,102,620 | -1.94% |
| 2025-11-18 | 7.07 | 7.30 | 7.02 | 7.20 | 7.20 | qfq | 126,084,526 | 905,411,552 | 1.98% |
| 2025-11-17 | 6.76 | 7.07 | 6.75 | 7.06 | 7.06 | qfq | 54,092,281 | 375,772,707 | 3.37% |
| 2025-11-14 | 6.90 | 6.97 | 6.82 | 6.83 | 6.83 | qfq | 29,754,720 | 205,428,121 | -1.73% |
| 2025-11-13 | 6.90 | 6.98 | 6.76 | 6.95 | 6.95 | qfq | 38,255,759 | 262,901,770 | 0.87% |
| 2025-11-12 | 6.91 | 6.99 | 6.79 | 6.89 | 6.89 | qfq | 43,445,342 | 298,901,643 | -0.43% |
| 2025-11-11 | 6.98 | 7.01 | 6.89 | 6.92 | 6.92 | qfq | 39,640,553 | 274,955,045 | -0.86% |
| 2025-11-10 | 6.88 | 7.11 | 6.86 | 6.98 | 6.98 | qfq | 56,357,221 | 394,622,708 | 1.31% |
| 2025-11-07 | 6.90 | 7.00 | 6.87 | 6.89 | 6.89 | qfq | 38,243,500 | 264,125,491 | -1.29% |
| 2025-11-06 | 7.09 | 7.10 | 6.83 | 6.98 | 6.98 | qfq | 61,540,117 | 427,812,161 | -0.99% |
| 2025-11-05 | 6.92 | 7.08 | 6.89 | 7.05 | 7.05 | qfq | 58,881,327 | 413,988,705 | 1.00% |
| 2025-11-04 | 6.90 | 7.01 | 6.83 | 6.98 | 6.98 | qfq | 68,794,329 | 477,988,860 | 0.43% |
| 2025-11-03 | 6.62 | 6.96 | 6.62 | 6.95 | 6.95 | qfq | 93,881,982 | 643,844,449 | 5.30% |
| 2025-10-31 | 6.58 | 6.71 | 6.45 | 6.60 | 6.60 | qfq | 54,973,289 | 362,927,293 | 2.96% |
| 2025-10-30 | 6.65 | 6.65 | 6.40 | 6.41 | 6.41 | qfq | 58,284,168 | 378,265,498 | -3.75% |
| 2025-10-29 | 6.86 | 6.89 | 6.61 | 6.66 | 6.66 | qfq | 73,330,739 | 490,345,132 | -4.03% |
| 2025-10-28 | 6.74 | 7.04 | 6.68 | 6.94 | 6.94 | qfq | 80,504,655 | 557,242,119 | 3.12% |
| 2025-10-27 | 6.83 | 6.87 | 6.68 | 6.73 | 6.73 | qfq | 54,608,467 | 368,001,642 | -1.17% |
| 2025-10-24 | 6.93 | 7.10 | 6.76 | 6.81 | 6.81 | qfq | 74,950,388 | 515,254,815 | -2.01% |
| 2025-10-23 | 6.98 | 7.04 | 6.83 | 6.95 | 6.95 | qfq | 58,093,500 | 402,064,107 | -1.56% |
| 2025-10-22 | 6.89 | 7.37 | 6.86 | 7.06 | 7.06 | qfq | 87,421,516 | 621,652,159 | 1.58% |
| 2025-10-21 | 6.82 | 7.08 | 6.78 | 6.95 | 6.95 | qfq | 63,733,639 | 442,248,490 | 2.51% |
| 2025-10-20 | 6.96 | 6.99 | 6.72 | 6.78 | 6.78 | qfq | 52,172,197 | 355,992,851 | -0.44% |
| 2025-10-17 | 6.95 | 7.15 | 6.81 | 6.81 | 6.81 | qfq | 60,824,292 | 423,149,221 | -2.01% |
| 2025-10-16 | 7.07 | 7.25 | 6.91 | 6.95 | 6.95 | qfq | 79,214,462 | 556,122,933 | -2.66% |
| 2025-10-15 | 7.02 | 7.18 | 6.95 | 7.14 | 7.14 | qfq | 99,742,344 | 709,396,009 | 2.00% |
| 2025-10-14 | 7.14 | 7.30 | 6.97 | 7.00 | 7.00 | qfq | 125,839,151 | 894,191,496 | 1.01% |
| 2025-10-13 | 6.90 | 7.10 | 6.81 | 6.93 | 6.93 | qfq | 146,269,309 | 1,018,160,479 | -3.48% |
| 2025-10-10 | 6.52 | 7.18 | 6.43 | 7.18 | 7.18 | qfq | 130,424,751 | 896,858,901 | 9.95% |
| 2025-10-09 | 6.61 | 6.63 | 6.36 | 6.53 | 6.53 | qfq | 79,393,389 | 515,186,959 | -1.36% |
| 2025-09-30 | 6.80 | 6.83 | 6.57 | 6.62 | 6.62 | qfq | 115,536,292 | 767,575,893 | -3.07% |
| 2025-09-29 | 6.49 | 7.31 | 6.45 | 6.83 | 6.83 | qfq | 198,650,914 | 1,373,828,537 | 1.64% |
| 2025-09-26 | 6.10 | 6.72 | 6.00 | 6.72 | 6.72 | qfq | 135,949,547 | 879,609,969 | 9.98% |
| 2025-09-25 | 6.04 | 6.29 | 5.99 | 6.11 | 6.11 | qfq | 36,167,160 | 222,759,535 | 1.16% |
| 2025-09-24 | 5.96 | 6.05 | 5.93 | 6.04 | 6.04 | qfq | 20,069,857 | 120,343,898 | 0.67% |
| 2025-09-23 | 6.14 | 6.14 | 5.91 | 6.00 | 6.00 | qfq | 32,325,300 | 194,075,611 | -2.76% |
| 2025-09-22 | 6.28 | 6.28 | 6.12 | 6.17 | 6.17 | qfq | 24,943,376 | 153,699,638 | -1.28% |
| 2025-09-19 | 6.18 | 6.25 | 6.12 | 6.25 | 6.25 | qfq | 33,139,286 | 204,216,574 | 0.97% |
| 2025-09-18 | 6.42 | 6.45 | 6.15 | 6.19 | 6.19 | qfq | 66,682,452 | 417,950,051 | -3.58% |
| 2025-09-17 | 6.53 | 6.56 | 6.40 | 6.42 | 6.42 | qfq | 59,443,400 | 383,075,722 | -2.58% |
| 2025-09-16 | 6.42 | 6.80 | 6.40 | 6.59 | 6.59 | qfq | 102,124,104 | 668,720,276 | 4.94% |
| 2025-09-15 | 6.22 | 6.31 | 6.18 | 6.28 | 6.28 | qfq | 28,755,100 | 179,583,870 | 0.80% |
| 2025-09-12 | 6.28 | 6.35 | 6.22 | 6.23 | 6.23 | qfq | 29,763,374 | 186,544,485 | -0.95% |
| 2025-09-11 | 6.26 | 6.30 | 6.14 | 6.29 | 6.29 | qfq | 30,859,127 | 191,852,243 | 0.16% |
| 2025-09-10 | 6.20 | 6.35 | 6.15 | 6.28 | 6.28 | qfq | 27,086,268 | 170,228,869 | 1.13% |
| 2025-09-09 | 6.35 | 6.35 | 6.18 | 6.21 | 6.21 | qfq | 27,231,612 | 169,999,690 | -1.74% |
| 2025-09-08 | 6.26 | 6.34 | 6.24 | 6.32 | 6.32 | qfq | 30,145,100 | 189,758,037 | -0.78% |
| 2025-09-05 | 6.17 | 6.40 | 6.06 | 6.37 | 6.37 | qfq | 44,348,000 | 276,832,234 | 3.41% |
| 2025-09-04 | 6.20 | 6.28 | 6.07 | 6.16 | 6.16 | qfq | 37,443,320 | 232,000,122 | -0.16% |
| 2025-09-03 | 6.33 | 6.49 | 6.12 | 6.17 | 6.17 | qfq | 43,688,732 | 274,695,150 | -2.37% |
| 2025-09-02 | 6.51 | 6.52 | 6.27 | 6.32 | 6.32 | qfq | 41,266,201 | 261,867,667 | -3.22% |
| 2025-09-01 | 6.42 | 6.55 | 6.42 | 6.53 | 6.53 | qfq | 39,084,180 | 254,143,415 | 1.87% |
| 2025-08-29 | 6.56 | 6.57 | 6.40 | 6.41 | 6.41 | qfq | 34,465,000 | 222,595,220 | -1.84% |
| 2025-08-28 | 6.65 | 6.73 | 6.29 | 6.53 | 6.53 | qfq | 59,163,900 | 384,811,348 | -1.21% |
| 2025-08-27 | 6.91 | 6.96 | 6.60 | 6.61 | 6.61 | qfq | 46,204,800 | 313,526,316 | -4.06% |
| 2025-08-26 | 6.78 | 6.94 | 6.73 | 6.89 | 6.89 | qfq | 45,887,961 | 315,668,124 | 1.03% |
| 2025-08-25 | 6.85 | 6.91 | 6.78 | 6.82 | 6.82 | qfq | 44,443,500 | 304,207,799 | 0.00% |
| 2025-08-22 | 6.81 | 6.84 | 6.76 | 6.82 | 6.82 | qfq | 32,565,459 | 221,251,242 | 0.00% |
| 2025-08-21 | 6.86 | 6.92 | 6.76 | 6.82 | 6.82 | qfq | 36,370,167 | 248,771,866 | -0.58% |
| 2025-08-20 | 6.79 | 6.89 | 6.75 | 6.86 | 6.86 | qfq | 45,019,712 | 306,806,429 | -0.15% |
| 2025-08-19 | 6.70 | 6.92 | 6.63 | 6.87 | 6.87 | qfq | 65,872,821 | 448,402,023 | 2.54% |
| 2025-08-18 | 6.47 | 6.74 | 6.47 | 6.70 | 6.70 | qfq | 59,767,630 | 398,764,800 | 3.40% |
| 2025-08-15 | 6.44 | 6.48 | 6.40 | 6.48 | 6.48 | qfq | 28,353,000 | 183,090,650 | 0.47% |
| 2025-08-14 | 6.62 | 6.63 | 6.40 | 6.45 | 6.45 | qfq | 42,646,800 | 277,420,242 | -2.42% |
| 2025-08-13 | 6.64 | 6.73 | 6.60 | 6.61 | 6.61 | qfq | 38,467,797 | 256,240,116 | -0.30% |
| 2025-08-12 | 6.67 | 6.68 | 6.60 | 6.63 | 6.63 | qfq | 23,024,145 | 152,697,140 | -0.75% |
| 2025-08-11 | 6.53 | 6.68 | 6.52 | 6.68 | 6.68 | qfq | 37,719,801 | 250,539,498 | 2.30% |
| 2025-08-08 | 6.62 | 6.66 | 6.50 | 6.53 | 6.53 | qfq | 39,751,022 | 260,216,905 | -1.80% |
| 2025-08-07 | 6.69 | 6.78 | 6.64 | 6.65 | 6.65 | qfq | 45,360,693 | 304,473,490 | -0.89% |
| 2025-08-06 | 6.68 | 6.73 | 6.64 | 6.71 | 6.71 | qfq | 33,529,000 | 223,905,096 | 0.00% |
| 2025-08-05 | 6.70 | 6.73 | 6.62 | 6.71 | 6.71 | qfq | 40,060,947 | 267,297,425 | 0.15% |
| 2025-08-04 | 6.65 | 6.72 | 6.59 | 6.70 | 6.70 | qfq | 44,062,115 | 293,464,383 | -0.89% |
| 2025-08-01 | 6.74 | 6.79 | 6.58 | 6.76 | 6.76 | qfq | 88,678,060 | 592,901,941 | -1.02% |
| 2025-07-31 | 6.63 | 7.10 | 6.60 | 6.83 | 6.83 | qfq | 133,379,173 | 921,235,275 | 2.25% |
| 2025-07-30 | 6.50 | 6.73 | 6.49 | 6.68 | 6.68 | qfq | 73,957,303 | 490,616,982 | 2.45% |
| 2025-07-29 | 6.56 | 6.57 | 6.43 | 6.52 | 6.52 | qfq | 28,838,748 | 187,233,312 | -0.91% |
| 2025-07-28 | 6.50 | 6.61 | 6.45 | 6.58 | 6.58 | qfq | 43,659,264 | 285,847,196 | 0.92% |
| 2025-07-25 | 6.50 | 6.52 | 6.40 | 6.52 | 6.52 | qfq | 52,259,229 | 338,140,620 | 1.56% |
| 2025-07-24 | 6.26 | 6.55 | 6.26 | 6.42 | 6.42 | qfq | 54,276,128 | 349,093,039 | 2.56% |
| 2025-07-23 | 6.33 | 6.35 | 6.26 | 6.26 | 6.26 | qfq | 29,750,600 | 187,609,159 | -1.42% |
| 2025-07-22 | 6.41 | 6.41 | 6.32 | 6.35 | 6.35 | qfq | 26,410,600 | 167,844,678 | -1.09% |
| 2025-07-21 | 6.41 | 6.46 | 6.37 | 6.42 | 6.42 | qfq | 22,583,000 | 144,728,173 | 0.16% |
| 2025-07-18 | 6.46 | 6.51 | 6.39 | 6.41 | 6.41 | qfq | 26,708,200 | 171,762,326 | -0.62% |
| 2025-07-17 | 6.33 | 6.46 | 6.32 | 6.45 | 6.45 | qfq | 32,746,712 | 210,113,463 | 0.94% |
| 2025-07-16 | 6.30 | 6.69 | 6.29 | 6.39 | 6.39 | qfq | 44,280,800 | 285,925,354 | 1.59% |
| 2025-07-15 | 6.37 | 6.38 | 6.18 | 6.29 | 6.29 | qfq | 37,488,752 | 234,508,177 | -1.72% |
| 2025-07-14 | 6.50 | 6.51 | 6.36 | 6.40 | 6.40 | qfq | 36,049,900 | 230,598,043 | -1.84% |
| 2025-07-11 | 6.47 | 6.53 | 6.40 | 6.52 | 6.52 | qfq | 41,953,915 | 271,750,980 | 0.77% |
| 2025-07-10 | 6.48 | 6.54 | 6.44 | 6.47 | 6.47 | qfq | 34,005,300 | 220,141,114 | -0.15% |
| 2025-07-09 | 6.42 | 6.55 | 6.37 | 6.48 | 6.48 | qfq | 43,437,567 | 281,181,282 | 0.93% |
| 2025-07-08 | 6.34 | 6.47 | 6.31 | 6.42 | 6.42 | qfq | 23,551,000 | 150,749,718 | 0.94% |
| 2025-07-07 | 6.23 | 6.38 | 6.21 | 6.36 | 6.36 | qfq | 22,075,510 | 139,888,273 | 1.27% |
| 2025-07-04 | 6.39 | 6.39 | 6.25 | 6.28 | 6.28 | qfq | 30,123,600 | 189,945,352 | -1.88% |
| 2025-07-03 | 6.36 | 6.42 | 6.31 | 6.40 | 6.40 | qfq | 25,562,044 | 162,964,101 | 0.79% |
| 2025-07-02 | 6.40 | 6.42 | 6.31 | 6.35 | 6.35 | qfq | 29,164,300 | 185,137,194 | -1.40% |
| 2025-07-01 | 6.55 | 6.57 | 6.36 | 6.44 | 6.44 | qfq | 33,605,032 | 216,563,220 | -1.38% |
| 2025-06-30 | 6.46 | 6.55 | 6.45 | 6.53 | 6.53 | qfq | 31,873,743 | 207,886,562 | 1.40% |
| 2025-06-27 | 6.44 | 6.50 | 6.40 | 6.44 | 6.44 | qfq | 28,974,943 | 186,689,785 | 0.00% |
| 2025-06-26 | 6.49 | 6.55 | 6.38 | 6.44 | 6.44 | qfq | 44,311,500 | 286,749,032 | -1.08% |
| 2025-06-25 | 6.40 | 6.54 | 6.31 | 6.51 | 6.51 | qfq | 55,425,847 | 355,795,196 | 1.88% |
| 2025-06-24 | 6.27 | 6.42 | 6.27 | 6.39 | 6.39 | qfq | 42,352,427 | 269,857,911 | 1.91% |
| 2025-06-23 | 6.08 | 6.29 | 6.08 | 6.27 | 6.27 | qfq | 45,727,400 | 284,523,627 | 0.48% |
| 2025-06-20 | 6.71 | 6.74 | 6.23 | 6.24 | 6.24 | qfq | 78,834,883 | 503,342,581 | -5.45% |
| 2025-06-19 | 6.80 | 6.86 | 6.53 | 6.60 | 6.60 | qfq | 69,517,000 | 462,117,942 | -3.65% |
| 2025-06-18 | 7.01 | 7.11 | 6.81 | 6.85 | 6.85 | qfq | 78,156,503 | 537,902,353 | -3.52% |
| 2025-06-17 | 7.29 | 7.38 | 7.04 | 7.10 | 7.10 | qfq | 148,483,711 | 1,061,036,813 | -1.11% |
| 2025-06-16 | 6.50 | 7.18 | 6.45 | 7.18 | 7.18 | qfq | 113,977,637 | 791,830,700 | 9.95% |
| 2025-06-13 | 6.86 | 6.89 | 6.48 | 6.53 | 6.53 | qfq | 95,888,751 | 635,861,536 | -6.04% |
| 2025-06-12 | 6.93 | 7.12 | 6.86 | 6.95 | 6.95 | qfq | 87,239,814 | 610,150,955 | 0.00% |
| 2025-06-11 | 7.10 | 7.15 | 6.93 | 6.95 | 6.95 | qfq | 94,470,167 | 662,450,889 | -0.86% |
| 2025-06-10 | 7.28 | 7.47 | 6.95 | 7.01 | 7.01 | qfq | 153,787,591 | 1,101,182,694 | 0.29% |
| 2025-06-09 | 6.65 | 7.26 | 6.64 | 6.99 | 6.99 | qfq | 157,983,684 | 1,108,075,743 | 5.91% |
| 2025-06-06 | 6.81 | 6.85 | 6.60 | 6.60 | 6.60 | qfq | 49,924,138 | 332,140,492 | -3.08% |
| 2025-06-05 | 6.80 | 7.10 | 6.69 | 6.81 | 6.81 | qfq | 100,306,352 | 688,749,244 | 0.89% |
| 2025-06-04 | 6.57 | 6.76 | 6.51 | 6.75 | 6.75 | qfq | 63,112,741 | 420,822,687 | 2.27% |
| 2025-06-03 | 6.42 | 6.73 | 6.42 | 6.60 | 6.60 | qfq | 55,740,422 | 366,602,257 | 1.54% |
| 2025-05-30 | 6.78 | 6.78 | 6.48 | 6.50 | 6.50 | qfq | 58,512,185 | 386,724,474 | -4.27% |
| 2025-05-29 | 6.52 | 6.89 | 6.51 | 6.79 | 6.79 | qfq | 98,807,708 | 663,735,357 | 3.35% |
| 2025-05-28 | 6.58 | 6.75 | 6.36 | 6.57 | 6.57 | qfq | 76,095,634 | 496,152,425 | -0.30% |
| 2025-05-27 | 6.55 | 6.67 | 6.43 | 6.59 | 6.59 | qfq | 45,945,321 | 300,647,304 | 0.76% |
| 2025-05-26 | 6.44 | 6.63 | 6.31 | 6.54 | 6.54 | qfq | 49,134,639 | 319,294,844 | 1.87% |
| 2025-05-23 | 6.51 | 6.70 | 6.41 | 6.42 | 6.42 | qfq | 68,722,059 | 449,478,417 | -2.73% |
| 2025-05-22 | 6.76 | 6.93 | 6.58 | 6.60 | 6.60 | qfq | 88,804,707 | 595,094,448 | -4.07% |
| 2025-05-21 | 6.65 | 7.25 | 6.53 | 6.88 | 6.88 | qfq | 150,229,225 | 1,036,511,033 | 2.23% |
| 2025-05-20 | 6.46 | 6.87 | 6.44 | 6.73 | 6.73 | qfq | 116,032,506 | 777,288,731 | 3.54% |
| 2025-05-19 | 6.52 | 6.58 | 6.36 | 6.50 | 6.50 | qfq | 116,432,809 | 752,656,094 | -1.22% |
| 2025-05-16 | 5.96 | 6.58 | 5.94 | 6.58 | 6.58 | qfq | 74,515,711 | 472,164,779 | 10.03% |
| 2025-05-15 | 6.11 | 6.11 | 5.97 | 5.98 | 5.98 | qfq | 22,366,400 | 134,716,970 | -2.13% |
| 2025-05-14 | 6.05 | 6.15 | 6.00 | 6.11 | 6.11 | qfq | 23,208,300 | 140,832,628 | 0.66% |
| 2025-05-13 | 6.13 | 6.22 | 6.06 | 6.07 | 6.07 | qfq | 31,375,900 | 192,522,891 | 0.17% |
| 2025-05-12 | 6.01 | 6.12 | 6.00 | 6.06 | 6.06 | qfq | 25,946,800 | 156,793,495 | 0.17% |
| 2025-05-09 | 6.17 | 6.29 | 6.01 | 6.05 | 6.05 | qfq | 37,366,701 | 227,909,837 | -1.47% |
| 2025-05-08 | 6.03 | 6.20 | 6.01 | 6.14 | 6.14 | qfq | 27,319,545 | 167,234,405 | 1.49% |
| 2025-05-07 | 6.18 | 6.21 | 6.00 | 6.05 | 6.05 | qfq | 28,126,845 | 171,169,231 | -0.98% |
| 2025-05-06 | 5.91 | 6.12 | 5.88 | 6.11 | 6.11 | qfq | 40,552,142 | 244,137,635 | 4.62% |
| 2025-04-30 | 5.68 | 6.09 | 5.68 | 5.84 | 5.84 | qfq | 41,009,159 | 241,041,759 | 3.36% |
| 2025-04-29 | 5.59 | 5.75 | 5.54 | 5.65 | 5.65 | qfq | 23,166,242 | 131,459,070 | 0.53% |
| 2025-04-28 | 5.71 | 5.77 | 5.60 | 5.62 | 5.62 | qfq | 21,401,300 | 121,171,318 | -2.26% |
| 2025-04-25 | 5.78 | 5.88 | 5.73 | 5.75 | 5.75 | qfq | 21,803,800 | 126,424,227 | -0.35% |
| 2025-04-24 | 5.93 | 6.01 | 5.75 | 5.77 | 5.77 | qfq | 32,547,573 | 189,717,863 | -3.67% |
| 2025-04-23 | 5.90 | 6.16 | 5.85 | 5.99 | 5.99 | qfq | 54,160,601 | 323,950,324 | 2.22% |
| 2025-04-22 | 5.92 | 6.02 | 5.83 | 5.86 | 5.86 | qfq | 20,120,396 | 118,776,374 | -0.68% |
| 2025-04-21 | 5.78 | 5.94 | 5.73 | 5.90 | 5.90 | qfq | 20,006,429 | 117,527,689 | 2.08% |
| 2025-04-18 | 5.90 | 5.93 | 5.75 | 5.78 | 5.78 | qfq | 18,530,301 | 107,269,036 | -1.20% |
| 2025-04-17 | 5.74 | 6.01 | 5.74 | 5.85 | 5.85 | qfq | 25,179,129 | 148,470,566 | 0.69% |
| 2025-04-16 | 5.91 | 5.97 | 5.70 | 5.81 | 5.81 | qfq | 25,931,806 | 151,464,635 | -1.69% |
| 2025-04-15 | 6.14 | 6.18 | 5.90 | 5.91 | 5.91 | qfq | 34,723,500 | 207,087,785 | -1.66% |
| 2025-04-14 | 5.93 | 6.20 | 5.93 | 6.01 | 6.01 | qfq | 53,803,015 | 325,816,947 | 3.26% |
| 2025-04-11 | 5.62 | 5.90 | 5.56 | 5.82 | 5.82 | qfq | 42,592,974 | 245,124,574 | 3.74% |
| 2025-04-10 | 5.55 | 5.70 | 5.55 | 5.61 | 5.61 | qfq | 30,029,600 | 169,126,206 | 2.94% |
| 2025-04-09 | 5.03 | 5.49 | 4.76 | 5.45 | 5.45 | qfq | 49,870,500 | 257,267,004 | 3.22% |
| 2025-04-08 | 5.37 | 5.66 | 5.16 | 5.28 | 5.28 | qfq | 66,713,587 | 353,874,757 | -7.85% |
| 2025-04-07 | 5.75 | 6.00 | 5.73 | 5.73 | 5.73 | qfq | 18,568,035 | 107,294,118 | -10.05% |
| 2025-04-03 | 6.30 | 6.41 | 6.25 | 6.37 | 6.37 | qfq | 16,933,243 | 107,518,850 | 0.16% |
| 2025-04-02 | 6.28 | 6.43 | 6.26 | 6.36 | 6.36 | qfq | 20,424,133 | 130,043,772 | 1.11% |
| 2025-04-01 | 6.30 | 6.39 | 6.25 | 6.29 | 6.29 | qfq | 21,896,340 | 138,628,135 | -0.16% |
| 2025-03-31 | 6.50 | 6.51 | 6.18 | 6.30 | 6.30 | qfq | 29,573,362 | 186,054,775 | -2.63% |
| 2025-03-28 | 6.58 | 6.61 | 6.47 | 6.47 | 6.47 | qfq | 20,539,600 | 134,106,381 | -1.67% |
| 2025-03-27 | 6.68 | 6.71 | 6.51 | 6.58 | 6.58 | qfq | 20,628,400 | 136,045,894 | -1.50% |
| 2025-03-26 | 6.60 | 6.73 | 6.56 | 6.68 | 6.68 | qfq | 25,613,200 | 170,661,304 | 1.52% |
| 2025-03-25 | 6.66 | 6.68 | 6.52 | 6.58 | 6.58 | qfq | 24,530,300 | 161,480,071 | -1.50% |
| 2025-03-24 | 6.73 | 6.79 | 6.50 | 6.68 | 6.68 | qfq | 32,772,000 | 217,339,924 | -1.76% |
| 2025-03-21 | 6.90 | 6.95 | 6.73 | 6.80 | 6.80 | qfq | 35,505,222 | 242,690,523 | -2.16% |
| 2025-03-20 | 7.05 | 7.10 | 6.95 | 6.95 | 6.95 | qfq | 33,474,822 | 234,709,557 | -1.42% |
| 2025-03-19 | 7.15 | 7.15 | 7.02 | 7.05 | 7.05 | qfq | 31,577,438 | 222,749,449 | -1.54% |
| 2025-03-18 | 7.23 | 7.23 | 7.10 | 7.16 | 7.16 | qfq | 35,157,635 | 251,505,050 | -0.97% |
| 2025-03-17 | 7.21 | 7.38 | 7.11 | 7.23 | 7.23 | qfq | 53,254,226 | 386,196,138 | 0.56% |
| 2025-03-14 | 7.12 | 7.19 | 7.04 | 7.19 | 7.19 | qfq | 48,372,800 | 344,095,900 | 0.98% |
| 2025-03-13 | 7.29 | 7.38 | 7.06 | 7.12 | 7.12 | qfq | 63,768,653 | 457,256,883 | -3.26% |
| 2025-03-12 | 7.17 | 7.58 | 7.13 | 7.36 | 7.36 | qfq | 100,899,507 | 744,942,619 | 2.36% |
| 2025-03-11 | 6.98 | 7.33 | 6.94 | 7.19 | 7.19 | qfq | 69,601,600 | 497,613,327 | 1.84% |
| 2025-03-10 | 7.19 | 7.19 | 6.96 | 7.06 | 7.06 | qfq | 58,738,345 | 413,783,459 | -1.94% |
| 2025-03-07 | 6.99 | 7.28 | 6.95 | 7.20 | 7.20 | qfq | 112,888,585 | 806,756,197 | 3.15% |
| 2025-03-06 | 6.65 | 7.07 | 6.65 | 6.98 | 6.98 | qfq | 81,256,623 | 558,651,617 | 5.28% |
| 2025-03-05 | 6.62 | 6.65 | 6.47 | 6.63 | 6.63 | qfq | 33,366,120 | 218,971,449 | 0.45% |
| 2025-03-04 | 6.40 | 6.61 | 6.37 | 6.60 | 6.60 | qfq | 35,608,095 | 232,117,930 | 2.01% |
| 2025-03-03 | 6.43 | 6.55 | 6.33 | 6.47 | 6.47 | qfq | 37,383,496 | 241,815,540 | 1.41% |
| 2025-02-28 | 6.75 | 6.76 | 6.36 | 6.38 | 6.38 | qfq | 64,965,288 | 425,060,808 | -6.31% |
| 2025-02-27 | 6.92 | 7.03 | 6.72 | 6.81 | 6.81 | qfq | 54,330,801 | 373,233,450 | -1.59% |
| 2025-02-26 | 6.91 | 6.98 | 6.85 | 6.92 | 6.92 | qfq | 44,788,994 | 309,173,297 | 0.29% |
| 2025-02-25 | 6.92 | 6.99 | 6.80 | 6.90 | 6.90 | qfq | 53,249,400 | 367,215,031 | -1.85% |
| 2025-02-24 | 7.14 | 7.19 | 6.99 | 7.03 | 7.03 | qfq | 54,946,032 | 388,786,796 | -1.40% |
| 2025-02-21 | 7.07 | 7.18 | 6.91 | 7.13 | 7.13 | qfq | 70,954,190 | 499,874,293 | 0.85% |
| 2025-02-20 | 7.07 | 7.15 | 7.03 | 7.07 | 7.07 | qfq | 56,578,770 | 400,602,817 | 0.00% |
| 2025-02-19 | 6.98 | 7.08 | 6.89 | 7.07 | 7.07 | qfq | 62,022,474 | 436,350,692 | 1.43% |
| 2025-02-18 | 7.39 | 7.40 | 6.93 | 6.97 | 6.97 | qfq | 102,430,211 | 733,404,947 | -6.94% |
| 2025-02-17 | 7.30 | 7.63 | 7.25 | 7.49 | 7.49 | qfq | 131,443,420 | 974,840,344 | 2.60% |
| 2025-02-14 | 7.25 | 7.57 | 6.95 | 7.30 | 7.30 | qfq | 132,341,363 | 952,339,334 | -0.14% |
| 2025-02-13 | 7.26 | 7.58 | 7.21 | 7.31 | 7.31 | qfq | 134,549,863 | 995,402,771 | 0.69% |
| 2025-02-12 | 7.17 | 7.33 | 7.08 | 7.26 | 7.26 | qfq | 129,905,252 | 937,241,275 | -1.76% |
| 2025-02-11 | 7.01 | 7.69 | 6.83 | 7.39 | 7.39 | qfq | 204,296,873 | 1,480,936,454 | 5.72% |
| 2025-02-10 | 6.75 | 7.01 | 6.75 | 6.99 | 6.99 | qfq | 114,458,791 | 787,346,078 | 2.79% |
| 2025-02-07 | 6.62 | 6.90 | 6.60 | 6.80 | 6.80 | qfq | 134,035,573 | 906,136,143 | 1.64% |
| 2025-02-06 | 6.58 | 6.75 | 6.38 | 6.69 | 6.69 | qfq | 121,154,896 | 796,632,957 | 1.36% |
| 2025-02-05 | 6.43 | 6.65 | 6.41 | 6.60 | 6.60 | qfq | 113,161,897 | 741,025,111 | 3.94% |
| 2025-01-27 | 6.37 | 6.56 | 6.30 | 6.35 | 6.35 | qfq | 91,120,469 | 582,770,851 | 0.32% |
| 2025-01-24 | 6.17 | 6.37 | 6.05 | 6.33 | 6.33 | qfq | 104,703,399 | 649,771,845 | 2.93% |
| 2025-01-23 | 6.31 | 6.44 | 6.15 | 6.15 | 6.15 | qfq | 118,017,786 | 744,758,591 | -1.44% |
| 2025-01-22 | 6.55 | 6.56 | 6.21 | 6.24 | 6.24 | qfq | 143,429,405 | 909,778,462 | -7.56% |
| 2025-01-21 | 6.68 | 7.18 | 6.45 | 6.75 | 6.75 | qfq | 250,545,353 | 1,666,447,481 | -5.73% |
| 2025-01-20 | 7.16 | 7.41 | 7.16 | 7.16 | 7.16 | qfq | 94,398,034 | 681,109,724 | -10.05% |
| 2025-01-17 | 8.43 | 8.43 | 7.66 | 7.96 | 7.96 | qfq | 374,147,941 | 3,092,501,723 | 3.92% |
| 2025-01-16 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | qfq | 13,067,202 | 100,094,767 | 10.06% |
| 2025-01-15 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | qfq | 8,520,700 | 59,304,072 | 9.95% |
| 2025-01-14 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | qfq | 15,106,287 | 95,622,797 | 10.09% |
| 2025-01-13 | 5.79 | 5.88 | 5.63 | 5.75 | 5.75 | qfq | 49,637,934 | 285,889,191 | -3.04% |
| 2025-01-10 | 6.22 | 6.35 | 5.92 | 5.93 | 5.93 | qfq | 83,639,605 | 513,916,355 | -7.05% |
| 2025-01-09 | 6.04 | 6.59 | 6.02 | 6.38 | 6.38 | qfq | 109,655,434 | 685,956,758 | 4.25% |
| 2025-01-08 | 5.85 | 6.25 | 5.71 | 6.12 | 6.12 | qfq | 94,886,134 | 565,866,630 | 3.90% |
| 2025-01-07 | 5.74 | 5.89 | 5.72 | 5.89 | 5.89 | qfq | 59,535,801 | 345,682,359 | 3.70% |
| 2025-01-06 | 5.79 | 5.84 | 5.54 | 5.68 | 5.68 | qfq | 61,175,880 | 349,187,348 | -2.57% |
| 2025-01-03 | 6.33 | 6.40 | 5.81 | 5.83 | 5.83 | qfq | 86,618,934 | 520,472,891 | -7.90% |
| 2025-01-02 | 6.31 | 6.70 | 6.22 | 6.33 | 6.33 | qfq | 87,898,112 | 565,378,905 | 0.32% |
| 2024-12-31 | 6.66 | 6.73 | 6.30 | 6.31 | 6.31 | qfq | 82,495,200 | 534,480,847 | -5.11% |
| 2024-12-30 | 6.90 | 6.91 | 6.64 | 6.65 | 6.65 | qfq | 89,417,563 | 600,699,655 | -4.59% |
| 2024-12-27 | 7.00 | 7.21 | 6.89 | 6.97 | 6.97 | qfq | 96,039,041 | 677,432,479 | -2.65% |
| 2024-12-26 | 7.14 | 7.50 | 7.13 | 7.16 | 7.16 | qfq | 139,689,965 | 1,015,126,037 | 4.07% |
| 2024-12-25 | 7.28 | 7.29 | 6.77 | 6.88 | 6.88 | qfq | 123,869,674 | 860,505,019 | -6.27% |
| 2024-12-24 | 7.61 | 7.72 | 7.16 | 7.34 | 7.34 | qfq | 161,131,227 | 1,184,797,518 | -6.14% |
| 2024-12-23 | 8.13 | 8.26 | 7.82 | 7.82 | 7.82 | qfq | 160,311,200 | 1,271,362,478 | -10.01% |
| 2024-12-20 | 8.74 | 9.05 | 8.69 | 8.69 | 8.69 | qfq | 183,061,142 | 1,603,069,114 | -10.04% |
| 2024-12-19 | 10.30 | 10.69 | 9.66 | 9.66 | 9.66 | qfq | 302,894,864 | 3,022,890,919 | -9.97% |
| 2024-12-18 | 9.38 | 10.73 | 9.21 | 10.73 | 10.73 | qfq | 286,065,411 | 2,938,066,373 | 10.05% |
| 2024-12-17 | 9.84 | 10.12 | 8.56 | 9.75 | 9.75 | qfq | 372,536,372 | 3,545,722,508 | 5.98% |
| 2024-12-16 | 9.18 | 9.20 | 8.81 | 9.20 | 9.20 | qfq | 96,185,343 | 879,039,579 | 10.05% |
| 2024-12-13 | 7.50 | 8.36 | 7.44 | 8.36 | 8.36 | qfq | 127,554,219 | 1,034,284,126 | 10.00% |
| 2024-12-12 | 7.65 | 7.76 | 7.38 | 7.60 | 7.60 | qfq | 102,207,049 | 772,203,499 | -0.78% |
| 2024-12-11 | 7.37 | 7.79 | 7.32 | 7.66 | 7.66 | qfq | 125,203,068 | 945,642,020 | 2.82% |
| 2024-12-10 | 7.36 | 7.80 | 7.16 | 7.45 | 7.45 | qfq | 119,933,005 | 889,967,083 | 4.34% |
| 2024-12-09 | 7.21 | 7.37 | 7.02 | 7.14 | 7.14 | qfq | 62,510,100 | 447,371,330 | -0.97% |
| 2024-12-06 | 6.93 | 7.35 | 6.90 | 7.21 | 7.21 | qfq | 111,107,749 | 797,838,677 | 4.04% |
| 2024-12-05 | 6.75 | 6.95 | 6.70 | 6.93 | 6.93 | qfq | 54,347,702 | 374,032,827 | 2.82% |
| 2024-12-04 | 7.01 | 7.02 | 6.68 | 6.74 | 6.74 | qfq | 62,303,050 | 424,088,895 | -3.99% |
| 2024-12-03 | 7.12 | 7.20 | 6.90 | 7.02 | 7.02 | qfq | 67,781,804 | 475,822,774 | -1.68% |
| 2024-12-02 | 7.08 | 7.28 | 7.08 | 7.14 | 7.14 | qfq | 101,580,622 | 727,111,410 | -1.52% |
| 2024-11-29 | 6.72 | 7.49 | 6.72 | 7.25 | 7.25 | qfq | 143,692,305 | 1,030,312,936 | 6.46% |
| 2024-11-28 | 6.93 | 7.18 | 6.76 | 6.81 | 6.81 | qfq | 95,824,200 | 665,433,522 | -1.59% |
| 2024-11-27 | 6.52 | 6.97 | 6.30 | 6.92 | 6.92 | qfq | 95,008,782 | 630,393,105 | 3.28% |
| 2024-11-26 | 6.99 | 6.99 | 6.65 | 6.70 | 6.70 | qfq | 92,623,136 | 625,254,904 | -2.90% |
| 2024-11-25 | 6.67 | 6.98 | 6.46 | 6.90 | 6.90 | qfq | 147,680,501 | 995,382,108 | 5.50% |
| 2024-11-22 | 6.26 | 6.88 | 6.18 | 6.54 | 6.54 | qfq | 145,187,932 | 972,937,323 | 4.64% |
| 2024-11-21 | 6.33 | 6.40 | 6.18 | 6.25 | 6.25 | qfq | 52,376,970 | 329,173,927 | -1.26% |
| 2024-11-20 | 6.04 | 6.36 | 6.00 | 6.33 | 6.33 | qfq | 72,625,988 | 452,247,176 | 4.46% |
| 2024-11-19 | 5.96 | 6.08 | 5.73 | 6.06 | 6.06 | qfq | 72,340,738 | 426,725,637 | 0.33% |
| 2024-11-18 | 6.67 | 6.75 | 6.01 | 6.04 | 6.04 | qfq | 103,255,475 | 639,056,027 | -9.45% |
| 2024-11-15 | 6.44 | 7.18 | 6.30 | 6.67 | 6.67 | qfq | 133,231,599 | 899,448,016 | -0.15% |
| 2024-11-14 | 7.59 | 7.59 | 6.64 | 6.68 | 6.68 | qfq | 216,404,832 | 1,530,960,229 | -3.19% |
| 2024-11-13 | 6.64 | 6.90 | 6.64 | 6.90 | 6.90 | qfq | 36,688,371 | 251,335,650 | 10.05% |
| 2024-11-12 | 6.56 | 6.60 | 6.20 | 6.27 | 6.27 | qfq | 59,437,114 | 380,395,661 | -4.13% |
| 2024-11-11 | 6.33 | 6.56 | 6.33 | 6.54 | 6.54 | qfq | 73,742,677 | 476,228,335 | 3.32% |
| 2024-11-08 | 6.76 | 6.76 | 6.29 | 6.33 | 6.33 | qfq | 141,604,696 | 920,987,325 | -2.01% |
| 2024-11-07 | 5.84 | 6.46 | 5.80 | 6.46 | 6.46 | qfq | 68,990,477 | 425,994,009 | 10.05% |
| 2024-11-06 | 5.84 | 5.95 | 5.78 | 5.87 | 5.87 | qfq | 59,609,101 | 349,955,325 | 0.86% |
| 2024-11-05 | 5.52 | 5.87 | 5.52 | 5.82 | 5.82 | qfq | 58,944,734 | 337,488,966 | 6.01% |
| 2024-11-04 | 5.43 | 5.60 | 5.42 | 5.49 | 5.49 | qfq | 36,070,400 | 198,040,335 | 0.00% |
| 2024-11-01 | 5.85 | 5.87 | 5.48 | 5.49 | 5.49 | qfq | 49,024,804 | 275,165,463 | -6.31% |
| 2024-10-31 | 5.75 | 5.95 | 5.67 | 5.86 | 5.86 | qfq | 44,924,631 | 261,008,025 | 1.56% |
| 2024-10-30 | 5.80 | 5.86 | 5.69 | 5.77 | 5.77 | qfq | 33,637,500 | 193,741,854 | -0.35% |
| 2024-10-29 | 6.05 | 6.13 | 5.79 | 5.79 | 5.79 | qfq | 62,669,180 | 370,714,883 | -4.14% |
| 2024-10-28 | 5.78 | 6.04 | 5.73 | 6.04 | 6.04 | qfq | 69,325,901 | 411,831,820 | 4.32% |
| 2024-10-25 | 5.50 | 6.00 | 5.49 | 5.79 | 5.79 | qfq | 81,060,675 | 470,262,229 | 5.27% |
| 2024-10-24 | 5.54 | 5.54 | 5.40 | 5.50 | 5.50 | qfq | 30,552,585 | 167,128,541 | -0.90% |
| 2024-10-23 | 5.70 | 5.71 | 5.51 | 5.55 | 5.55 | qfq | 47,495,651 | 266,301,170 | -2.46% |
| 2024-10-22 | 5.60 | 5.80 | 5.51 | 5.69 | 5.69 | qfq | 77,544,646 | 437,345,836 | 3.27% |
| 2024-10-21 | 5.34 | 5.54 | 5.31 | 5.51 | 5.51 | qfq | 62,308,335 | 341,099,469 | 3.18% |
| 2024-10-18 | 5.23 | 5.40 | 5.14 | 5.34 | 5.34 | qfq | 50,487,299 | 266,872,850 | 1.91% |
| 2024-10-17 | 5.22 | 5.43 | 5.20 | 5.24 | 5.24 | qfq | 42,328,632 | 225,501,674 | 0.19% |
| 2024-10-16 | 5.13 | 5.33 | 5.10 | 5.23 | 5.23 | qfq | 31,905,000 | 167,583,465 | 0.58% |
| 2024-10-15 | 5.23 | 5.40 | 5.15 | 5.20 | 5.20 | qfq | 43,748,443 | 232,037,617 | -0.95% |
| 2024-10-14 | 5.11 | 5.28 | 5.03 | 5.25 | 5.25 | qfq | 37,211,551 | 192,769,645 | 2.94% |
| 2024-10-11 | 5.25 | 5.30 | 5.01 | 5.10 | 5.10 | qfq | 34,198,100 | 176,910,694 | -3.41% |
| 2024-10-10 | 5.37 | 5.51 | 5.21 | 5.28 | 5.28 | qfq | 60,642,190 | 324,729,385 | -3.65% |
| 2024-10-09 | 5.96 | 5.96 | 5.48 | 5.48 | 5.48 | qfq | 72,045,960 | 404,443,700 | -10.02% |
| 2024-10-08 | 6.25 | 6.25 | 5.66 | 6.09 | 6.09 | qfq | 116,502,722 | 697,888,529 | 7.22% |
| 2024-09-30 | 5.37 | 5.68 | 5.20 | 5.68 | 5.68 | qfq | 105,368,968 | 581,907,277 | 10.08% |
| 2024-09-27 | 5.06 | 5.29 | 5.02 | 5.16 | 5.16 | qfq | 82,715,403 | 424,652,157 | 3.82% |
| 2024-09-26 | 4.78 | 4.98 | 4.78 | 4.97 | 4.97 | qfq | 68,548,908 | 336,719,750 | 2.47% |
| 2024-09-25 | 4.93 | 5.11 | 4.82 | 4.85 | 4.85 | qfq | 104,233,054 | 516,102,601 | -0.61% |
| 2024-09-24 | 4.69 | 4.90 | 4.61 | 4.88 | 4.88 | qfq | 105,410,259 | 501,067,120 | 2.52% |
| 2024-09-23 | 4.60 | 4.86 | 4.55 | 4.76 | 4.76 | qfq | 95,794,968 | 451,562,745 | 4.16% |
| 2024-09-20 | 4.54 | 4.59 | 4.49 | 4.57 | 4.57 | qfq | 70,319,854 | 319,155,483 | -1.93% |
| 2024-09-19 | 4.57 | 4.74 | 4.37 | 4.66 | 4.66 | qfq | 110,099,436 | 496,497,693 | 0.87% |
| 2024-09-18 | 4.19 | 4.62 | 4.17 | 4.62 | 4.62 | qfq | 35,915,300 | 164,037,453 | 10.00% |
| 2024-09-13 | 4.33 | 4.35 | 4.19 | 4.20 | 4.20 | qfq | 13,821,000 | 58,644,025 | -2.55% |
| 2024-09-12 | 4.30 | 4.39 | 4.29 | 4.31 | 4.31 | qfq | 13,017,768 | 56,484,922 | 0.47% |
| 2024-09-11 | 4.34 | 4.38 | 4.26 | 4.29 | 4.29 | qfq | 12,701,300 | 54,684,319 | -1.83% |
| 2024-09-10 | 4.31 | 4.38 | 4.21 | 4.37 | 4.37 | qfq | 17,846,600 | 76,659,962 | 2.10% |
| 2024-09-09 | 4.28 | 4.37 | 4.21 | 4.28 | 4.28 | qfq | 13,231,900 | 56,847,388 | -0.47% |
| 2024-09-06 | 4.39 | 4.42 | 4.28 | 4.30 | 4.30 | qfq | 16,362,220 | 70,990,464 | -2.49% |
| 2024-09-05 | 4.25 | 4.42 | 4.25 | 4.41 | 4.41 | qfq | 24,643,100 | 107,756,686 | 4.26% |
| 2024-09-04 | 4.31 | 4.36 | 4.23 | 4.23 | 4.23 | qfq | 15,257,600 | 65,331,878 | -2.08% |
| 2024-09-03 | 4.30 | 4.38 | 4.25 | 4.32 | 4.32 | qfq | 14,694,280 | 63,349,524 | 1.65% |
| 2024-09-02 | 4.40 | 4.43 | 4.24 | 4.25 | 4.25 | qfq | 19,052,500 | 82,704,930 | -2.97% |
| 2024-08-30 | 4.17 | 4.45 | 4.17 | 4.38 | 4.38 | qfq | 26,172,800 | 114,333,914 | 4.04% |
| 2024-08-29 | 4.12 | 4.21 | 4.08 | 4.21 | 4.21 | qfq | 15,704,300 | 65,354,574 | 2.18% |
| 2024-08-28 | 4.07 | 4.17 | 3.95 | 4.12 | 4.12 | qfq | 18,036,366 | 73,520,541 | 1.73% |
| 2024-08-27 | 4.18 | 4.25 | 4.05 | 4.05 | 4.05 | qfq | 18,121,380 | 74,536,965 | -3.34% |
| 2024-08-26 | 4.12 | 4.27 | 4.05 | 4.19 | 4.19 | qfq | 22,759,200 | 95,177,879 | 1.95% |
| 2024-08-23 | 4.20 | 4.24 | 4.10 | 4.11 | 4.11 | qfq | 17,804,800 | 73,865,462 | -2.14% |
| 2024-08-22 | 4.31 | 4.40 | 4.19 | 4.20 | 4.20 | qfq | 25,578,500 | 109,157,096 | -3.23% |
| 2024-08-21 | 4.45 | 4.50 | 4.30 | 4.34 | 4.34 | qfq | 31,092,226 | 136,414,175 | -3.13% |
| 2024-08-20 | 4.65 | 4.72 | 4.43 | 4.48 | 4.48 | qfq | 44,058,135 | 198,977,946 | -3.03% |
| 2024-08-19 | 4.42 | 4.73 | 4.39 | 4.62 | 4.62 | qfq | 49,845,977 | 228,299,719 | 4.05% |
| 2024-08-16 | 4.58 | 4.60 | 4.43 | 4.44 | 4.44 | qfq | 26,106,300 | 117,245,954 | -2.63% |
| 2024-08-15 | 4.38 | 4.76 | 4.34 | 4.56 | 4.56 | qfq | 44,124,060 | 201,154,413 | 3.40% |
| 2024-08-14 | 4.41 | 4.46 | 4.35 | 4.41 | 4.41 | qfq | 14,456,349 | 63,770,800 | 0.23% |
| 2024-08-13 | 4.39 | 4.42 | 4.30 | 4.40 | 4.40 | qfq | 12,375,412 | 54,072,943 | 0.69% |
| 2024-08-12 | 4.39 | 4.44 | 4.33 | 4.37 | 4.37 | qfq | 15,576,654 | 68,197,699 | -1.35% |
| 2024-08-09 | 4.58 | 4.64 | 4.38 | 4.43 | 4.43 | qfq | 21,858,801 | 98,155,684 | -3.06% |
| 2024-08-08 | 4.51 | 4.63 | 4.41 | 4.57 | 4.57 | qfq | 29,895,925 | 135,559,848 | 1.56% |
| 2024-08-07 | 4.56 | 4.58 | 4.47 | 4.50 | 4.50 | qfq | 31,094,894 | 140,439,273 | -1.32% |
| 2024-08-06 | 4.45 | 4.63 | 4.45 | 4.56 | 4.56 | qfq | 42,875,901 | 194,632,962 | 3.64% |
| 2024-08-05 | 4.54 | 4.70 | 4.38 | 4.40 | 4.40 | qfq | 61,876,508 | 280,761,619 | -4.35% |
| 2024-08-02 | 4.70 | 5.05 | 4.59 | 4.60 | 4.60 | qfq | 86,215,830 | 411,820,908 | 0.00% |
| 2024-08-01 | 4.70 | 4.86 | 4.51 | 4.60 | 4.60 | qfq | 79,029,046 | 367,369,799 | 1.32% |
| 2024-07-31 | 4.13 | 4.54 | 4.11 | 4.54 | 4.54 | qfq | 28,425,834 | 125,122,325 | 9.93% |
| 2024-07-30 | 4.07 | 4.17 | 4.06 | 4.13 | 4.13 | qfq | 10,940,304 | 45,156,764 | 0.73% |
| 2024-07-29 | 4.15 | 4.15 | 4.01 | 4.10 | 4.10 | qfq | 11,257,440 | 45,954,001 | 0.49% |
| 2024-07-26 | 4.02 | 4.11 | 3.99 | 4.08 | 4.08 | qfq | 13,029,800 | 52,921,614 | 2.00% |
| 2024-07-25 | 3.94 | 4.05 | 3.87 | 4.00 | 4.00 | qfq | 13,204,933 | 52,506,512 | 1.52% |
| 2024-07-24 | 4.05 | 4.12 | 3.94 | 3.94 | 3.94 | qfq | 16,601,980 | 66,386,368 | -3.67% |
| 2024-07-23 | 4.18 | 4.25 | 4.08 | 4.09 | 4.09 | qfq | 14,933,800 | 62,321,924 | -1.92% |
| 2024-07-22 | 4.17 | 4.21 | 4.09 | 4.17 | 4.17 | qfq | 12,764,600 | 53,095,803 | 0.72% |
| 2024-07-19 | 4.10 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 13,763,600 | 56,742,329 | 0.24% |
| 2024-07-18 | 4.13 | 4.16 | 4.01 | 4.13 | 4.13 | qfq | 14,811,780 | 60,474,055 | -0.72% |
| 2024-07-17 | 4.15 | 4.28 | 4.15 | 4.16 | 4.16 | qfq | 13,991,000 | 58,734,437 | 0.00% |
| 2024-07-16 | 4.19 | 4.23 | 4.10 | 4.16 | 4.16 | qfq | 11,179,100 | 46,440,473 | 0.00% |
| 2024-07-15 | 4.19 | 4.24 | 4.13 | 4.16 | 4.16 | qfq | 13,572,700 | 56,652,124 | -1.65% |
| 2024-07-12 | 4.28 | 4.41 | 4.22 | 4.23 | 4.23 | qfq | 16,212,800 | 69,417,669 | -1.17% |
| 2024-07-11 | 4.28 | 4.33 | 4.17 | 4.28 | 4.28 | qfq | 31,995,992 | 136,571,152 | 4.14% |
| 2024-07-10 | 4.20 | 4.23 | 4.03 | 4.11 | 4.11 | qfq | 32,434,300 | 133,700,306 | -3.97% |
| 2024-07-09 | 4.21 | 4.50 | 4.13 | 4.28 | 4.28 | qfq | 37,789,193 | 162,090,640 | 1.90% |
| 2024-07-08 | 4.47 | 4.47 | 4.18 | 4.20 | 4.20 | qfq | 18,850,049 | 80,239,757 | -5.19% |
| 2024-07-05 | 4.28 | 4.46 | 4.19 | 4.43 | 4.43 | qfq | 18,501,709 | 80,761,850 | 3.50% |
| 2024-07-04 | 4.48 | 4.51 | 4.28 | 4.28 | 4.28 | qfq | 14,117,494 | 61,195,884 | -4.46% |
| 2024-07-03 | 4.43 | 4.54 | 4.38 | 4.48 | 4.48 | qfq | 14,125,371 | 63,309,863 | 0.67% |
| 2024-07-02 | 4.36 | 4.51 | 4.36 | 4.45 | 4.45 | qfq | 16,130,202 | 71,815,312 | 2.53% |
| 2024-07-01 | 4.31 | 4.37 | 4.21 | 4.34 | 4.34 | qfq | 13,865,900 | 59,504,148 | 0.93% |
| 2024-06-28 | 4.44 | 4.51 | 4.29 | 4.30 | 4.30 | qfq | 18,649,617 | 82,209,127 | -3.15% |
| 2024-06-27 | 4.45 | 4.56 | 4.38 | 4.44 | 4.44 | qfq | 24,003,367 | 107,863,912 | -0.45% |
| 2024-06-26 | 4.12 | 4.48 | 4.10 | 4.46 | 4.46 | qfq | 24,871,205 | 106,789,726 | 8.52% |
| 2024-06-25 | 4.09 | 4.22 | 4.06 | 4.11 | 4.11 | qfq | 15,848,425 | 65,339,316 | -1.20% |
| 2024-06-24 | 4.33 | 4.33 | 4.13 | 4.16 | 4.16 | qfq | 17,821,517 | 74,912,260 | -3.93% |
| 2024-06-21 | 4.47 | 4.54 | 4.32 | 4.33 | 4.33 | qfq | 16,345,506 | 72,154,845 | -3.35% |
| 2024-06-20 | 4.69 | 4.75 | 4.48 | 4.48 | 4.48 | qfq | 14,783,672 | 67,527,069 | -4.48% |
| 2024-06-19 | 4.76 | 4.89 | 4.68 | 4.69 | 4.69 | qfq | 14,813,503 | 70,522,814 | -1.47% |
| 2024-06-18 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | qfq | 12,274,613 | 58,410,867 | 1.71% |
| 2024-06-17 | 4.67 | 4.73 | 4.63 | 4.68 | 4.68 | qfq | 12,827,800 | 60,047,212 | -1.27% |
| 2024-06-14 | 4.70 | 4.80 | 4.66 | 4.74 | 4.74 | qfq | 15,160,736 | 71,787,713 | 0.21% |
| 2024-06-13 | 4.78 | 4.83 | 4.70 | 4.73 | 4.73 | qfq | 14,139,911 | 67,098,592 | -1.25% |
| 2024-06-12 | 4.63 | 4.82 | 4.62 | 4.79 | 4.79 | qfq | 16,869,795 | 80,259,110 | 3.23% |
| 2024-06-11 | 4.56 | 4.66 | 4.42 | 4.64 | 4.64 | qfq | 18,425,996 | 84,302,583 | 1.53% |
| 2024-06-07 | 4.52 | 4.61 | 4.45 | 4.57 | 4.57 | qfq | 19,173,000 | 86,756,593 | 2.24% |
| 2024-06-06 | 4.82 | 4.83 | 4.35 | 4.47 | 4.47 | qfq | 40,210,603 | 180,669,959 | -5.89% |
| 2024-06-05 | 4.94 | 4.94 | 4.74 | 4.75 | 4.75 | qfq | 18,245,800 | 88,012,980 | -3.46% |
| 2024-06-04 | 5.03 | 5.05 | 4.86 | 4.92 | 4.92 | qfq | 16,875,106 | 82,913,334 | -2.19% |
| 2024-06-03 | 5.20 | 5.22 | 5.00 | 5.03 | 5.03 | qfq | 17,509,479 | 88,829,042 | -3.27% |
| 2024-05-31 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | qfq | 13,943,609 | 72,333,206 | 1.96% |
| 2024-05-30 | 5.05 | 5.20 | 5.01 | 5.10 | 5.10 | qfq | 12,718,800 | 65,019,317 | 0.20% |
| 2024-05-29 | 5.16 | 5.25 | 5.07 | 5.09 | 5.09 | qfq | 12,592,500 | 64,696,873 | -1.36% |
| 2024-05-28 | 5.22 | 5.28 | 5.11 | 5.16 | 5.16 | qfq | 15,205,808 | 78,904,238 | -1.34% |
| 2024-05-27 | 5.21 | 5.32 | 5.07 | 5.23 | 5.23 | qfq | 26,324,400 | 135,758,726 | -2.24% |
| 2024-05-24 | 5.39 | 5.44 | 5.35 | 5.35 | 5.35 | qfq | 11,611,169 | 62,538,092 | -1.11% |
| 2024-05-23 | 5.59 | 5.61 | 5.39 | 5.41 | 5.41 | qfq | 14,140,865 | 77,227,746 | -3.57% |
| 2024-05-22 | 5.52 | 5.63 | 5.49 | 5.61 | 5.61 | qfq | 11,328,900 | 63,261,068 | 1.26% |
| 2024-05-21 | 5.65 | 5.70 | 5.50 | 5.54 | 5.54 | qfq | 15,706,900 | 87,510,940 | -1.42% |
| 2024-05-20 | 5.65 | 5.74 | 5.58 | 5.62 | 5.62 | qfq | 14,335,200 | 80,974,224 | -0.88% |
| 2024-05-17 | 5.62 | 5.71 | 5.52 | 5.67 | 5.67 | qfq | 14,503,260 | 81,632,950 | 0.89% |
| 2024-05-16 | 5.52 | 5.70 | 5.52 | 5.62 | 5.62 | qfq | 17,496,200 | 98,548,843 | 1.81% |
| 2024-05-15 | 5.52 | 5.64 | 5.48 | 5.52 | 5.52 | qfq | 12,912,500 | 71,823,631 | -0.18% |
| 2024-05-14 | 5.53 | 5.69 | 5.48 | 5.53 | 5.53 | qfq | 15,662,742 | 87,017,350 | 0.18% |
| 2024-05-13 | 5.65 | 5.67 | 5.50 | 5.52 | 5.52 | qfq | 16,197,860 | 89,988,994 | -2.82% |
| 2024-05-10 | 5.82 | 5.89 | 5.65 | 5.68 | 5.68 | qfq | 16,626,100 | 94,869,704 | -2.24% |
| 2024-05-09 | 5.81 | 5.89 | 5.80 | 5.81 | 5.81 | qfq | 12,484,815 | 72,948,702 | 0.00% |
| 2024-05-08 | 5.97 | 6.00 | 5.79 | 5.81 | 5.81 | qfq | 18,201,121 | 106,383,675 | -2.84% |
| 2024-05-07 | 5.90 | 6.11 | 5.90 | 5.98 | 5.98 | qfq | 19,009,775 | 113,929,220 | -0.17% |
| 2024-05-06 | 5.97 | 6.08 | 5.95 | 5.99 | 5.99 | qfq | 25,020,718 | 150,548,049 | 1.87% |
| 2024-04-30 | 5.83 | 5.94 | 5.71 | 5.88 | 5.88 | qfq | 24,137,157 | 140,786,333 | 0.51% |
| 2024-04-29 | 5.61 | 5.87 | 5.60 | 5.85 | 5.85 | qfq | 19,983,194 | 115,469,808 | 4.46% |
| 2024-04-26 | 5.40 | 5.63 | 5.40 | 5.60 | 5.60 | qfq | 20,355,023 | 112,910,956 | 3.13% |
| 2024-04-25 | 5.37 | 5.50 | 5.30 | 5.43 | 5.43 | qfq | 17,362,700 | 94,196,919 | 0.93% |
| 2024-04-24 | 5.26 | 5.39 | 5.17 | 5.38 | 5.38 | qfq | 20,015,400 | 106,347,424 | 2.28% |
| 2024-04-23 | 5.15 | 5.30 | 5.15 | 5.26 | 5.26 | qfq | 16,693,001 | 87,512,665 | 2.53% |
| 2024-04-22 | 5.10 | 5.23 | 4.97 | 5.13 | 5.13 | qfq | 18,247,168 | 93,443,614 | -0.58% |
| 2024-04-19 | 5.28 | 5.37 | 5.13 | 5.16 | 5.16 | qfq | 20,281,741 | 105,733,168 | -3.73% |
| 2024-04-18 | 5.42 | 5.46 | 5.23 | 5.36 | 5.36 | qfq | 21,875,300 | 117,289,316 | -1.29% |
| 2024-04-17 | 5.03 | 5.43 | 5.03 | 5.43 | 5.43 | qfq | 28,760,536 | 153,081,736 | 9.26% |
| 2024-04-16 | 5.47 | 5.49 | 4.97 | 4.97 | 4.97 | qfq | 32,930,074 | 168,045,527 | -8.64% |
| 2024-04-15 | 5.72 | 5.82 | 5.32 | 5.44 | 5.44 | qfq | 29,492,786 | 162,076,701 | -6.04% |
| 2024-04-12 | 5.90 | 5.94 | 5.78 | 5.79 | 5.79 | qfq | 15,074,277 | 88,021,131 | -2.03% |
| 2024-04-11 | 5.80 | 5.99 | 5.74 | 5.91 | 5.91 | qfq | 19,132,000 | 113,235,297 | 1.20% |
| 2024-04-10 | 6.05 | 6.05 | 5.77 | 5.84 | 5.84 | qfq | 17,717,519 | 104,106,359 | -3.31% |
| 2024-04-09 | 5.99 | 6.08 | 5.89 | 6.04 | 6.04 | qfq | 19,948,413 | 119,687,958 | 2.03% |
| 2024-04-08 | 6.18 | 6.18 | 5.92 | 5.92 | 5.92 | qfq | 21,902,896 | 131,643,813 | -4.05% |
| 2024-04-03 | 6.41 | 6.41 | 6.15 | 6.17 | 6.17 | qfq | 24,263,584 | 151,138,031 | -3.74% |
| 2024-04-02 | 6.64 | 6.65 | 6.35 | 6.41 | 6.41 | qfq | 30,068,261 | 193,575,084 | -3.90% |
| 2024-04-01 | 6.44 | 6.67 | 6.43 | 6.67 | 6.67 | qfq | 27,443,841 | 179,665,432 | 3.73% |
| 2024-03-29 | 6.68 | 6.69 | 6.35 | 6.43 | 6.43 | qfq | 24,322,423 | 156,622,896 | -3.60% |
| 2024-03-28 | 6.37 | 6.82 | 6.32 | 6.67 | 6.67 | qfq | 30,478,900 | 202,466,382 | 4.22% |
| 2024-03-27 | 6.85 | 6.90 | 6.38 | 6.40 | 6.40 | qfq | 31,234,616 | 205,952,390 | -6.57% |
| 2024-03-26 | 7.03 | 7.13 | 6.78 | 6.85 | 6.85 | qfq | 28,456,000 | 196,815,071 | -2.56% |
| 2024-03-25 | 7.49 | 7.57 | 7.00 | 7.03 | 7.03 | qfq | 27,747,800 | 200,529,052 | -5.13% |
| 2024-03-22 | 7.51 | 7.59 | 7.25 | 7.41 | 7.41 | qfq | 29,130,972 | 215,771,117 | -1.98% |
| 2024-03-21 | 7.48 | 7.62 | 7.42 | 7.56 | 7.56 | qfq | 31,072,105 | 234,280,923 | 1.61% |
| 2024-03-20 | 7.27 | 7.46 | 7.23 | 7.44 | 7.44 | qfq | 29,737,710 | 219,790,451 | 2.90% |
| 2024-03-19 | 7.32 | 7.40 | 7.23 | 7.23 | 7.23 | qfq | 22,314,989 | 163,189,322 | -1.23% |
| 2024-03-18 | 7.16 | 7.33 | 7.09 | 7.32 | 7.32 | qfq | 21,342,667 | 153,995,139 | 2.38% |
| 2024-03-15 | 7.08 | 7.15 | 6.98 | 7.15 | 7.15 | qfq | 16,875,495 | 119,217,861 | 0.56% |
| 2024-03-14 | 7.23 | 7.27 | 7.00 | 7.11 | 7.11 | qfq | 22,840,764 | 162,767,952 | -1.93% |
| 2024-03-13 | 7.20 | 7.35 | 7.09 | 7.25 | 7.25 | qfq | 31,411,002 | 226,661,625 | 1.40% |
| 2024-03-12 | 6.94 | 7.17 | 6.91 | 7.15 | 7.15 | qfq | 31,459,329 | 222,484,586 | 3.62% |
| 2024-03-11 | 6.74 | 6.90 | 6.68 | 6.90 | 6.90 | qfq | 18,539,900 | 126,197,772 | 2.53% |
| 2024-03-08 | 6.72 | 6.83 | 6.61 | 6.73 | 6.73 | qfq | 15,598,608 | 104,586,239 | 0.30% |
| 2024-03-07 | 6.98 | 7.03 | 6.70 | 6.71 | 6.71 | qfq | 24,661,223 | 168,731,136 | -3.87% |
| 2024-03-06 | 7.04 | 7.10 | 6.85 | 6.98 | 6.98 | qfq | 17,272,271 | 120,602,189 | -0.29% |
| 2024-03-05 | 7.10 | 7.16 | 6.96 | 7.00 | 7.00 | qfq | 23,569,942 | 166,263,194 | -2.51% |
| 2024-03-04 | 7.30 | 7.41 | 7.05 | 7.18 | 7.18 | qfq | 22,784,615 | 163,447,642 | -0.83% |
| 2024-03-01 | 7.13 | 7.26 | 7.03 | 7.24 | 7.24 | qfq | 24,797,202 | 177,436,812 | 1.54% |
| 2024-02-29 | 6.70 | 7.13 | 6.65 | 7.13 | 7.13 | qfq | 33,746,558 | 236,076,231 | 5.47% |
| 2024-02-28 | 7.41 | 7.57 | 6.74 | 6.76 | 6.76 | qfq | 50,404,622 | 363,847,664 | -9.14% |
| 2024-02-27 | 7.21 | 7.44 | 7.01 | 7.44 | 7.44 | qfq | 25,214,302 | 182,933,398 | 4.35% |
| 2024-02-26 | 7.08 | 7.23 | 6.93 | 7.13 | 7.13 | qfq | 27,870,803 | 197,349,300 | 0.85% |
| 2024-02-23 | 6.75 | 7.08 | 6.66 | 7.07 | 7.07 | qfq | 34,970,059 | 241,274,995 | 5.52% |
| 2024-02-22 | 6.46 | 6.72 | 6.42 | 6.70 | 6.70 | qfq | 31,993,793 | 212,289,554 | 4.52% |
| 2024-02-21 | 6.29 | 6.67 | 6.25 | 6.41 | 6.41 | qfq | 32,561,159 | 210,607,972 | 0.94% |
| 2024-02-20 | 6.26 | 6.38 | 6.13 | 6.35 | 6.35 | qfq | 30,243,471 | 189,799,736 | 0.79% |
| 2024-02-19 | 6.20 | 6.37 | 6.13 | 6.30 | 6.30 | qfq | 38,304,467 | 239,287,595 | 3.96% |
| 2024-02-08 | 5.61 | 6.08 | 5.60 | 6.06 | 6.06 | qfq | 39,735,155 | 236,003,632 | 8.21% |
| 2024-02-07 | 5.39 | 5.80 | 5.29 | 5.60 | 5.60 | qfq | 46,988,613 | 264,185,413 | 4.48% |
| 2024-02-06 | 4.99 | 5.52 | 4.80 | 5.36 | 5.36 | qfq | 43,592,725 | 223,927,728 | 1.52% |
| 2024-02-05 | 5.83 | 5.93 | 5.28 | 5.28 | 5.28 | qfq | 40,027,925 | 215,846,593 | -10.05% |
| 2024-02-02 | 6.26 | 6.46 | 5.63 | 5.87 | 5.87 | qfq | 36,351,575 | 219,254,353 | -6.23% |
| 2024-02-01 | 6.37 | 6.45 | 6.11 | 6.26 | 6.26 | qfq | 26,383,987 | 165,478,213 | -1.26% |
| 2024-01-31 | 6.47 | 6.77 | 6.31 | 6.34 | 6.34 | qfq | 33,789,301 | 220,501,796 | -7.17% |
| 2024-01-30 | 7.11 | 7.11 | 6.81 | 6.83 | 6.83 | qfq | 15,127,200 | 105,173,101 | -3.26% |
| 2024-01-29 | 7.31 | 7.39 | 7.05 | 7.06 | 7.06 | qfq | 19,163,918 | 137,194,966 | -3.42% |
| 2024-01-26 | 7.38 | 7.50 | 7.28 | 7.31 | 7.31 | qfq | 25,679,353 | 189,481,003 | -0.95% |
| 2024-01-25 | 7.11 | 7.43 | 6.97 | 7.38 | 7.38 | qfq | 29,027,835 | 210,249,097 | 3.80% |
| 2024-01-24 | 7.00 | 7.13 | 6.82 | 7.11 | 7.11 | qfq | 23,323,009 | 163,198,044 | 2.16% |
| 2024-01-23 | 6.82 | 6.99 | 6.76 | 6.96 | 6.96 | qfq | 25,266,886 | 174,618,790 | 2.35% |
| 2024-01-22 | 7.28 | 7.37 | 6.70 | 6.80 | 6.80 | qfq | 31,694,549 | 222,762,061 | -6.59% |
| 2024-01-19 | 7.28 | 7.52 | 7.28 | 7.28 | 7.28 | qfq | 27,858,608 | 205,876,252 | -0.55% |
| 2024-01-18 | 7.35 | 7.44 | 7.10 | 7.32 | 7.32 | qfq | 38,981,568 | 281,717,241 | -2.14% |
| 2024-01-17 | 7.78 | 7.83 | 7.45 | 7.48 | 7.48 | qfq | 26,557,200 | 201,590,386 | -4.59% |
| 2024-01-16 | 8.04 | 8.07 | 7.67 | 7.84 | 7.84 | qfq | 34,842,526 | 272,066,190 | -2.49% |
| 2024-01-15 | 8.25 | 8.29 | 8.00 | 8.04 | 8.04 | qfq | 23,448,916 | 190,382,185 | -2.90% |
| 2024-01-12 | 8.47 | 8.52 | 8.28 | 8.28 | 8.28 | qfq | 19,678,575 | 164,443,496 | -2.47% |
| 2024-01-11 | 8.23 | 8.60 | 8.20 | 8.49 | 8.49 | qfq | 25,645,321 | 216,262,613 | 2.54% |
| 2024-01-10 | 8.41 | 8.45 | 8.25 | 8.28 | 8.28 | qfq | 19,403,156 | 161,720,733 | -2.47% |
| 2024-01-09 | 8.55 | 8.62 | 8.40 | 8.49 | 8.49 | qfq | 16,770,404 | 142,845,150 | 0.00% |
| 2024-01-08 | 8.71 | 8.73 | 8.48 | 8.49 | 8.49 | qfq | 23,885,287 | 205,362,921 | -3.08% |
| 2024-01-05 | 9.08 | 9.08 | 8.74 | 8.76 | 8.76 | qfq | 31,052,033 | 275,252,680 | -3.63% |
| 2024-01-04 | 9.11 | 9.20 | 8.97 | 9.09 | 9.09 | qfq | 22,996,900 | 208,100,216 | -1.41% |
| 2024-01-03 | 9.01 | 9.25 | 8.93 | 9.22 | 9.22 | qfq | 27,870,554 | 254,264,309 | 1.32% |
| 2024-01-02 | 9.37 | 9.52 | 9.07 | 9.10 | 9.10 | qfq | 36,371,848 | 335,381,990 | -2.99% |
| 2023-12-29 | 9.15 | 9.50 | 9.11 | 9.38 | 9.38 | qfq | 45,398,220 | 425,231,637 | 3.08% |
| 2023-12-28 | 9.02 | 9.21 | 8.70 | 9.10 | 9.10 | qfq | 42,987,264 | 387,048,623 | 0.11% |
| 2023-12-27 | 9.13 | 9.42 | 9.01 | 9.09 | 9.09 | qfq | 34,473,300 | 314,547,792 | 0.44% |
| 2023-12-26 | 9.52 | 9.77 | 9.04 | 9.05 | 9.05 | qfq | 54,710,638 | 506,380,110 | -5.24% |
| 2023-12-25 | 10.26 | 10.35 | 9.50 | 9.55 | 9.55 | qfq | 81,184,806 | 791,767,790 | -9.48% |
| 2023-12-22 | 11.05 | 11.25 | 10.21 | 10.55 | 10.55 | qfq | 94,529,109 | 1,022,364,745 | -4.78% |
| 2023-12-21 | 10.22 | 11.50 | 10.22 | 11.08 | 11.08 | qfq | 90,625,257 | 986,048,933 | 5.02% |
| 2023-12-20 | 11.13 | 11.15 | 10.37 | 10.55 | 10.55 | qfq | 77,682,138 | 836,428,385 | -5.47% |
| 2023-12-19 | 10.73 | 11.40 | 10.73 | 11.16 | 11.16 | qfq | 101,121,151 | 1,120,337,381 | 2.76% |
| 2023-12-18 | 11.00 | 11.18 | 10.67 | 10.86 | 10.86 | qfq | 91,704,640 | 1,000,316,132 | 1.40% |
| 2023-12-15 | 10.93 | 11.00 | 10.63 | 10.71 | 10.71 | qfq | 99,108,259 | 1,069,199,517 | -2.01% |
| 2023-12-14 | 9.93 | 10.93 | 9.90 | 10.93 | 10.93 | qfq | 81,570,415 | 873,262,563 | 9.96% |
| 2023-12-13 | 10.28 | 10.40 | 9.93 | 9.94 | 9.94 | qfq | 49,419,760 | 498,765,276 | -4.15% |
| 2023-12-12 | 10.17 | 10.44 | 9.85 | 10.37 | 10.37 | qfq | 54,017,933 | 553,814,889 | -2.08% |
| 2023-12-11 | 10.40 | 10.61 | 10.31 | 10.59 | 10.59 | qfq | 40,089,325 | 420,782,815 | 0.95% |
| 2023-12-08 | 10.64 | 10.75 | 10.47 | 10.49 | 10.49 | qfq | 55,714,163 | 589,982,414 | -2.69% |
| 2023-12-07 | 10.17 | 11.14 | 10.14 | 10.78 | 10.78 | qfq | 89,602,312 | 955,404,125 | 4.97% |
| 2023-12-06 | 10.02 | 10.38 | 9.75 | 10.27 | 10.27 | qfq | 44,644,175 | 452,384,432 | 2.60% |
| 2023-12-05 | 10.40 | 10.49 | 10.01 | 10.01 | 10.01 | qfq | 43,846,505 | 446,689,067 | -4.67% |
| 2023-12-04 | 10.46 | 10.70 | 10.42 | 10.50 | 10.50 | qfq | 56,431,408 | 594,992,184 | -0.38% |
| 2023-12-01 | 10.03 | 10.59 | 9.99 | 10.54 | 10.54 | qfq | 77,709,042 | 806,773,758 | 5.61% |
| 2023-11-30 | 10.12 | 10.21 | 9.90 | 9.98 | 9.98 | qfq | 43,228,002 | 433,054,531 | -1.96% |
| 2023-11-29 | 10.17 | 10.26 | 9.98 | 10.18 | 10.18 | qfq | 38,695,305 | 393,088,289 | 0.10% |
| 2023-11-28 | 10.10 | 10.27 | 9.96 | 10.17 | 10.17 | qfq | 43,667,040 | 442,979,791 | 0.39% |
| 2023-11-27 | 10.35 | 10.46 | 9.91 | 10.13 | 10.13 | qfq | 71,946,352 | 727,652,273 | -4.25% |
| 2023-11-24 | 11.01 | 11.16 | 10.47 | 10.58 | 10.58 | qfq | 82,249,420 | 888,442,593 | -3.99% |
| 2023-11-23 | 11.33 | 11.37 | 10.72 | 11.02 | 11.02 | qfq | 97,749,489 | 1,078,770,875 | -4.59% |
| 2023-11-22 | 11.12 | 11.70 | 10.99 | 11.55 | 11.55 | qfq | 138,469,315 | 1,580,608,230 | 2.67% |
| 2023-11-21 | 11.17 | 11.75 | 11.10 | 11.25 | 11.25 | qfq | 144,222,242 | 1,646,950,398 | -0.71% |
| 2023-11-20 | 10.70 | 11.44 | 10.70 | 11.33 | 11.33 | qfq | 159,975,118 | 1,785,462,423 | 3.94% |
| 2023-11-17 | 10.87 | 11.59 | 10.83 | 10.90 | 10.90 | qfq | 208,508,983 | 2,313,078,456 | 3.22% |
| 2023-11-16 | 9.56 | 10.56 | 9.39 | 10.56 | 10.56 | qfq | 115,326,815 | 1,152,134,584 | 10.00% |
| 2023-11-15 | 9.93 | 9.95 | 9.55 | 9.60 | 9.60 | qfq | 52,157,701 | 505,666,565 | -2.83% |
| 2023-11-14 | 9.85 | 9.94 | 9.75 | 9.88 | 9.88 | qfq | 42,296,916 | 416,170,050 | -0.30% |
| 2023-11-13 | 9.97 | 10.15 | 9.85 | 9.91 | 9.91 | qfq | 46,715,203 | 465,567,403 | -0.60% |
| 2023-11-10 | 10.08 | 10.25 | 9.86 | 9.97 | 9.97 | qfq | 51,359,632 | 513,488,575 | -0.99% |
| 2023-11-09 | 10.56 | 10.56 | 10.01 | 10.07 | 10.07 | qfq | 81,885,186 | 834,293,719 | -5.71% |
| 2023-11-08 | 10.00 | 10.98 | 9.95 | 10.68 | 10.68 | qfq | 125,605,124 | 1,319,050,552 | 5.95% |
| 2023-11-07 | 10.00 | 10.25 | 9.81 | 10.08 | 10.08 | qfq | 135,163,652 | 1,353,155,997 | 2.75% |
| 2023-11-06 | 9.10 | 9.81 | 9.08 | 9.81 | 9.81 | qfq | 72,332,719 | 689,621,038 | 9.98% |
| 2023-11-03 | 8.72 | 9.12 | 8.57 | 8.92 | 8.92 | qfq | 54,867,337 | 487,057,206 | 2.29% |
| 2023-11-02 | 8.64 | 9.07 | 8.61 | 8.72 | 8.72 | qfq | 51,756,501 | 456,886,478 | 1.63% |
| 2023-11-01 | 8.44 | 8.73 | 8.40 | 8.58 | 8.58 | qfq | 32,776,900 | 282,112,387 | 1.66% |
| 2023-10-31 | 8.56 | 8.74 | 8.33 | 8.44 | 8.44 | qfq | 27,716,148 | 235,287,132 | -1.75% |
| 2023-10-30 | 8.53 | 8.67 | 8.50 | 8.59 | 8.59 | qfq | 21,985,433 | 188,970,186 | -0.12% |
| 2023-10-27 | 8.44 | 8.63 | 8.31 | 8.60 | 8.60 | qfq | 17,318,741 | 147,310,742 | 1.30% |
| 2023-10-26 | 8.61 | 8.63 | 8.39 | 8.49 | 8.49 | qfq | 15,392,566 | 130,414,585 | -1.51% |
| 2023-10-25 | 8.69 | 8.73 | 8.54 | 8.62 | 8.62 | qfq | 15,772,716 | 136,307,384 | 0.47% |
| 2023-10-24 | 8.43 | 8.61 | 8.31 | 8.58 | 8.58 | qfq | 22,579,276 | 192,197,606 | 3.25% |
| 2023-10-23 | 8.66 | 8.68 | 8.24 | 8.31 | 8.31 | qfq | 18,376,732 | 154,118,735 | -4.04% |
| 2023-10-20 | 8.78 | 8.82 | 8.61 | 8.66 | 8.66 | qfq | 16,350,776 | 142,078,878 | -1.48% |
| 2023-10-19 | 8.88 | 8.94 | 8.78 | 8.79 | 8.79 | qfq | 15,923,523 | 140,982,119 | -1.35% |
| 2023-10-18 | 9.22 | 9.22 | 8.86 | 8.91 | 8.91 | qfq | 18,316,523 | 164,006,778 | -3.36% |
| 2023-10-17 | 9.26 | 9.33 | 9.11 | 9.22 | 9.22 | qfq | 12,976,194 | 119,541,799 | -0.54% |
| 2023-10-16 | 9.45 | 9.46 | 9.20 | 9.27 | 9.27 | qfq | 15,795,300 | 146,744,931 | -1.49% |
| 2023-10-13 | 9.48 | 9.59 | 9.35 | 9.41 | 9.41 | qfq | 15,151,400 | 142,746,077 | -1.05% |
| 2023-10-12 | 9.58 | 9.65 | 9.37 | 9.51 | 9.51 | qfq | 19,589,215 | 185,754,060 | -0.73% |
| 2023-10-11 | 9.66 | 9.83 | 9.55 | 9.58 | 9.58 | qfq | 22,656,656 | 219,175,346 | -0.10% |
| 2023-10-10 | 9.50 | 9.75 | 9.47 | 9.59 | 9.59 | qfq | 17,128,736 | 164,794,529 | 1.27% |
| 2023-10-09 | 9.66 | 9.66 | 9.41 | 9.47 | 9.47 | qfq | 17,383,700 | 165,095,130 | -2.67% |
| 2023-09-28 | 9.61 | 9.77 | 9.58 | 9.73 | 9.73 | qfq | 19,819,881 | 192,105,616 | 2.10% |
| 2023-09-27 | 9.37 | 9.70 | 9.35 | 9.53 | 9.53 | qfq | 22,547,457 | 215,196,289 | 1.71% |
| 2023-09-26 | 9.44 | 9.53 | 9.36 | 9.37 | 9.37 | qfq | 17,539,895 | 165,512,637 | -0.32% |
| 2023-09-25 | 9.53 | 9.55 | 9.36 | 9.40 | 9.40 | qfq | 15,479,002 | 145,953,056 | -0.74% |
| 2023-09-22 | 9.15 | 9.54 | 9.12 | 9.47 | 9.47 | qfq | 28,397,900 | 266,632,272 | 3.38% |
| 2023-09-21 | 9.26 | 9.32 | 9.10 | 9.16 | 9.16 | qfq | 19,496,048 | 179,214,690 | -1.08% |
| 2023-09-20 | 9.41 | 9.46 | 9.24 | 9.26 | 9.26 | qfq | 18,310,700 | 170,770,344 | -2.01% |
| 2023-09-19 | 9.65 | 9.75 | 9.37 | 9.45 | 9.45 | qfq | 18,457,273 | 175,568,519 | -1.97% |
| 2023-09-18 | 9.49 | 9.74 | 9.41 | 9.64 | 9.64 | qfq | 23,456,566 | 225,144,869 | 1.58% |
| 2023-09-15 | 9.68 | 9.68 | 9.39 | 9.49 | 9.49 | qfq | 17,605,380 | 166,771,517 | -0.42% |
| 2023-09-14 | 9.74 | 9.74 | 9.46 | 9.53 | 9.53 | qfq | 17,876,098 | 170,351,679 | -1.55% |
| 2023-09-13 | 9.95 | 10.00 | 9.57 | 9.68 | 9.68 | qfq | 23,933,838 | 232,700,245 | -2.62% |
| 2023-09-12 | 10.13 | 10.13 | 9.93 | 9.94 | 9.94 | qfq | 18,678,943 | 186,731,469 | -1.97% |
| 2023-09-11 | 9.89 | 10.23 | 9.88 | 10.14 | 10.14 | qfq | 29,648,904 | 299,050,805 | 2.53% |
| 2023-09-08 | 10.03 | 10.10 | 9.86 | 9.89 | 9.89 | qfq | 20,786,796 | 206,606,522 | -1.59% |
| 2023-09-07 | 10.31 | 10.48 | 10.03 | 10.05 | 10.05 | qfq | 23,186,179 | 236,142,633 | -2.99% |
| 2023-09-06 | 10.39 | 10.42 | 10.23 | 10.36 | 10.36 | qfq | 17,501,683 | 180,372,312 | -0.58% |
| 2023-09-05 | 10.58 | 10.62 | 10.36 | 10.42 | 10.42 | qfq | 20,101,200 | 210,083,860 | -1.51% |
| 2023-09-04 | 10.44 | 10.59 | 10.40 | 10.58 | 10.58 | qfq | 21,753,400 | 229,087,374 | 1.73% |
| 2023-09-01 | 10.48 | 10.55 | 10.33 | 10.40 | 10.40 | qfq | 18,039,004 | 187,860,947 | -0.76% |
| 2023-08-31 | 10.62 | 10.77 | 10.46 | 10.48 | 10.48 | qfq | 23,575,293 | 248,520,229 | -2.06% |
| 2023-08-30 | 10.65 | 10.83 | 10.57 | 10.70 | 10.70 | qfq | 24,246,948 | 259,170,884 | 0.66% |
| 2023-08-29 | 10.29 | 10.71 | 10.20 | 10.63 | 10.63 | qfq | 25,794,287 | 272,226,882 | 2.80% |
| 2023-08-28 | 11.01 | 11.05 | 10.29 | 10.34 | 10.34 | qfq | 29,440,522 | 311,852,459 | -0.58% |
| 2023-08-25 | 10.68 | 10.68 | 10.33 | 10.40 | 10.40 | qfq | 18,590,668 | 194,585,826 | -3.26% |
| 2023-08-24 | 10.62 | 10.90 | 10.60 | 10.75 | 10.75 | qfq | 18,533,713 | 199,185,915 | 1.32% |
| 2023-08-23 | 10.84 | 10.85 | 10.60 | 10.61 | 10.61 | qfq | 13,841,352 | 147,966,539 | -2.75% |
| 2023-08-22 | 10.88 | 10.96 | 10.58 | 10.91 | 10.91 | qfq | 20,724,278 | 222,909,966 | 0.55% |
| 2023-08-21 | 10.91 | 11.06 | 10.80 | 10.85 | 10.85 | qfq | 15,299,914 | 167,251,787 | -0.46% |
| 2023-08-18 | 11.28 | 11.33 | 10.89 | 10.90 | 10.90 | qfq | 24,082,757 | 266,388,562 | -3.37% |
| 2023-08-17 | 11.32 | 11.42 | 11.14 | 11.28 | 11.28 | qfq | 15,575,746 | 175,643,884 | -0.18% |
| 2023-08-16 | 11.41 | 11.47 | 11.24 | 11.30 | 11.30 | qfq | 15,999,235 | 181,650,851 | -1.40% |
| 2023-08-15 | 11.75 | 11.88 | 11.28 | 11.46 | 11.46 | qfq | 23,569,939 | 270,536,750 | -2.72% |
| 2023-08-14 | 11.51 | 11.78 | 11.33 | 11.78 | 11.78 | qfq | 17,905,502 | 207,519,225 | 2.17% |
| 2023-08-11 | 11.84 | 11.88 | 11.53 | 11.53 | 11.53 | qfq | 15,844,615 | 184,796,404 | -2.54% |
| 2023-08-10 | 11.81 | 12.02 | 11.75 | 11.83 | 11.83 | qfq | 13,514,220 | 160,499,896 | 0.17% |
| 2023-08-09 | 11.95 | 11.98 | 11.80 | 11.81 | 11.81 | qfq | 14,030,491 | 166,507,689 | -1.17% |
| 2023-08-08 | 12.05 | 12.07 | 11.91 | 11.95 | 11.95 | qfq | 14,590,151 | 174,756,638 | -0.91% |
| 2023-08-07 | 12.18 | 12.18 | 11.97 | 12.06 | 12.06 | qfq | 20,615,920 | 249,187,077 | -0.25% |
| 2023-08-04 | 11.98 | 12.14 | 11.94 | 12.09 | 12.09 | qfq | 25,141,831 | 303,487,335 | 1.51% |
| 2023-08-03 | 11.95 | 11.99 | 11.81 | 11.91 | 11.91 | qfq | 18,076,375 | 215,160,765 | -0.42% |
| 2023-08-02 | 11.99 | 12.03 | 11.86 | 11.96 | 11.96 | qfq | 16,897,206 | 201,405,052 | -0.25% |
| 2023-08-01 | 12.05 | 12.10 | 11.85 | 11.99 | 11.99 | qfq | 20,540,631 | 245,325,652 | -0.91% |
| 2023-07-31 | 11.81 | 12.20 | 11.70 | 12.10 | 12.10 | qfq | 31,992,756 | 384,965,296 | 2.63% |
| 2023-07-28 | 11.55 | 11.87 | 11.40 | 11.79 | 11.79 | qfq | 27,017,977 | 315,147,752 | 2.34% |
| 2023-07-27 | 11.69 | 11.73 | 11.46 | 11.52 | 11.52 | qfq | 25,531,645 | 295,206,362 | -1.37% |
| 2023-07-26 | 12.12 | 12.14 | 11.65 | 11.68 | 11.68 | qfq | 33,662,940 | 398,136,218 | -3.23% |
| 2023-07-25 | 11.96 | 12.10 | 11.83 | 12.07 | 12.07 | qfq | 27,942,382 | 336,016,829 | 1.68% |
| 2023-07-24 | 11.70 | 12.09 | 11.66 | 11.87 | 11.87 | qfq | 29,144,826 | 347,123,752 | 0.76% |
| 2023-07-21 | 11.65 | 11.92 | 11.59 | 11.78 | 11.78 | qfq | 27,030,201 | 318,552,314 | 1.12% |
| 2023-07-20 | 11.79 | 12.00 | 11.64 | 11.65 | 11.65 | qfq | 31,292,311 | 370,031,193 | -1.10% |
| 2023-07-19 | 11.87 | 11.93 | 11.66 | 11.78 | 11.78 | qfq | 26,126,021 | 307,770,118 | -0.34% |
| 2023-07-18 | 12.01 | 12.12 | 11.78 | 11.82 | 11.82 | qfq | 27,798,180 | 331,784,427 | -1.50% |