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
奥飞娱乐002292.SZ
最近收盘价7.502026-07-17
最近交易日2026-07-17
成交量（股）77,930,668
成交额（元）600,859,924
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 | 7.85 | 8.01 | 7.50 | 7.50 | 7.50 | qfq | 77,930,668 | 600,859,924 | -3.97% |
| 2026-07-16 | 7.75 | 7.98 | 7.72 | 7.81 | 7.81 | qfq | 74,860,432 | 588,715,526 | -1.76% |
| 2026-07-15 | 7.38 | 8.05 | 7.35 | 7.95 | 7.95 | qfq | 90,673,809 | 711,273,484 | 6.28% |
| 2026-07-14 | 7.50 | 7.74 | 7.21 | 7.48 | 7.48 | qfq | 66,924,508 | 498,353,517 | -2.22% |
| 2026-07-13 | 7.66 | 7.97 | 7.58 | 7.65 | 7.65 | qfq | 83,280,127 | 647,289,422 | -1.16% |
| 2026-07-10 | 7.51 | 7.83 | 7.36 | 7.74 | 7.74 | qfq | 91,763,467 | 702,964,864 | 1.57% |
| 2026-07-09 | 7.28 | 7.90 | 7.12 | 7.62 | 7.62 | qfq | 88,172,315 | 669,675,124 | 4.67% |
| 2026-07-08 | 7.61 | 7.66 | 7.25 | 7.28 | 7.28 | qfq | 73,124,765 | 543,056,581 | -6.55% |
| 2026-07-07 | 7.42 | 7.80 | 7.39 | 7.79 | 7.79 | qfq | 93,857,390 | 711,456,906 | 5.27% |
| 2026-07-06 | 7.26 | 7.59 | 7.23 | 7.40 | 7.40 | qfq | 81,134,684 | 603,003,628 | -4.27% |
| 2026-07-03 | 7.73 | 7.73 | 7.60 | 7.73 | 7.73 | qfq | 58,744,517 | 453,437,450 | 9.96% |
| 2026-07-02 | 6.68 | 7.23 | 6.65 | 7.03 | 7.03 | qfq | 81,499,240 | 565,285,161 | 5.56% |
| 2026-07-01 | 6.57 | 6.73 | 6.50 | 6.66 | 6.66 | qfq | 30,793,828 | 204,163,186 | 1.52% |
| 2026-06-30 | 6.48 | 6.65 | 6.48 | 6.56 | 6.56 | qfq | 33,188,216 | 218,429,774 | 0.61% |
| 2026-06-29 | 6.49 | 6.60 | 6.34 | 6.52 | 6.52 | qfq | 37,714,885 | 244,882,066 | -0.76% |
| 2026-06-26 | 6.40 | 6.84 | 6.31 | 6.57 | 6.57 | qfq | 64,987,205 | 426,399,123 | 2.50% |
| 2026-06-25 | 6.45 | 6.52 | 6.31 | 6.41 | 6.41 | qfq | 30,069,947 | 192,340,406 | 0.94% |
| 2026-06-24 | 6.54 | 6.56 | 6.32 | 6.35 | 6.35 | qfq | 25,634,200 | 164,109,693 | -3.64% |
| 2026-06-23 | 6.62 | 6.76 | 6.53 | 6.59 | 6.59 | qfq | 26,236,300 | 174,291,396 | -0.75% |
| 2026-06-22 | 6.46 | 6.65 | 6.34 | 6.64 | 6.64 | qfq | 30,349,338 | 197,258,384 | 2.00% |
| 2026-06-18 | 6.45 | 6.54 | 6.34 | 6.51 | 6.51 | qfq | 27,297,867 | 176,519,303 | 0.62% |
| 2026-06-17 | 6.69 | 6.69 | 6.42 | 6.47 | 6.47 | qfq | 32,688,119 | 212,862,023 | -3.58% |
| 2026-06-16 | 6.76 | 6.80 | 6.66 | 6.71 | 6.71 | qfq | 22,561,627 | 151,235,456 | -1.32% |
| 2026-06-15 | 6.80 | 6.93 | 6.75 | 6.80 | 6.80 | qfq | 29,148,285 | 198,968,123 | 0.59% |
| 2026-06-12 | 6.84 | 6.87 | 6.60 | 6.76 | 6.76 | qfq | 35,067,200 | 237,339,265 | 0.30% |
| 2026-06-11 | 7.18 | 7.19 | 6.66 | 6.74 | 6.74 | qfq | 49,760,100 | 339,832,193 | -6.91% |
| 2026-06-10 | 7.10 | 7.75 | 7.08 | 7.24 | 7.24 | qfq | 54,906,462 | 405,735,324 | 0.98% |
| 2026-06-09 | 7.14 | 7.27 | 6.95 | 7.17 | 7.17 | qfq | 34,140,551 | 244,056,623 | 0.99% |
| 2026-06-08 | 6.79 | 7.40 | 6.76 | 7.10 | 7.10 | qfq | 45,291,805 | 318,959,250 | 1.57% |
| 2026-06-05 | 6.98 | 7.12 | 6.91 | 6.99 | 6.99 | qfq | 27,860,250 | 195,236,778 | 0.58% |
| 2026-06-04 | 7.16 | 7.20 | 6.90 | 6.95 | 6.95 | qfq | 31,926,210 | 224,642,704 | -3.47% |
| 2026-06-03 | 7.35 | 7.36 | 7.15 | 7.20 | 7.20 | qfq | 30,963,546 | 224,232,547 | -2.96% |
| 2026-06-02 | 7.79 | 7.84 | 7.38 | 7.42 | 7.42 | qfq | 52,770,670 | 397,675,706 | -5.60% |
| 2026-06-01 | 7.65 | 8.15 | 7.62 | 7.86 | 7.86 | qfq | 54,427,197 | 429,015,383 | 3.56% |
| 2026-05-29 | 7.51 | 7.69 | 7.50 | 7.59 | 7.59 | qfq | 32,818,289 | 249,373,853 | 0.93% |
| 2026-05-28 | 7.50 | 7.70 | 7.37 | 7.52 | 7.52 | qfq | 29,284,556 | 220,102,121 | -0.66% |
| 2026-05-27 | 7.59 | 7.95 | 7.53 | 7.57 | 7.57 | qfq | 34,281,013 | 263,054,135 | 0.40% |
| 2026-05-26 | 7.70 | 7.70 | 7.46 | 7.54 | 7.54 | qfq | 26,363,597 | 199,652,713 | -2.58% |
| 2026-05-25 | 7.71 | 7.83 | 7.63 | 7.74 | 7.74 | qfq | 23,914,713 | 184,809,821 | 0.65% |
| 2026-05-22 | 7.80 | 7.83 | 7.63 | 7.69 | 7.69 | qfq | 25,420,285 | 195,434,125 | -1.16% |
| 2026-05-21 | 8.00 | 8.10 | 7.75 | 7.78 | 7.78 | qfq | 34,711,824 | 275,342,145 | -3.11% |
| 2026-05-20 | 8.25 | 8.28 | 7.98 | 8.03 | 8.03 | qfq | 39,579,500 | 319,696,019 | -3.49% |
| 2026-05-19 | 8.09 | 8.35 | 8.05 | 8.32 | 8.32 | qfq | 53,901,837 | 446,220,885 | 2.97% |
| 2026-05-18 | 7.90 | 8.23 | 7.84 | 8.08 | 8.08 | qfq | 39,370,846 | 315,979,772 | 2.93% |
| 2026-05-15 | 7.82 | 7.99 | 7.78 | 7.85 | 7.85 | qfq | 32,076,007 | 253,310,672 | 0.90% |
| 2026-05-14 | 8.13 | 8.23 | 7.77 | 7.78 | 7.78 | qfq | 38,312,105 | 302,993,885 | -4.19% |
| 2026-05-13 | 8.01 | 8.17 | 8.01 | 8.12 | 8.12 | qfq | 25,818,753 | 209,474,170 | 0.87% |
| 2026-05-12 | 8.13 | 8.18 | 8.01 | 8.05 | 8.05 | qfq | 31,094,486 | 251,434,267 | -0.98% |
| 2026-05-11 | 8.16 | 8.20 | 8.08 | 8.13 | 8.13 | qfq | 31,723,903 | 257,587,472 | 0.00% |
| 2026-05-08 | 8.20 | 8.30 | 8.11 | 8.13 | 8.13 | qfq | 46,112,238 | 377,527,054 | -1.09% |
| 2026-05-07 | 8.32 | 8.34 | 8.17 | 8.22 | 8.22 | qfq | 35,903,774 | 295,568,046 | -1.20% |
| 2026-05-06 | 8.32 | 8.39 | 8.28 | 8.32 | 8.32 | qfq | 32,142,402 | 268,352,087 | 0.00% |
| 2026-04-30 | 8.18 | 8.35 | 8.18 | 8.32 | 8.32 | qfq | 25,441,376 | 211,075,688 | 0.97% |
| 2026-04-29 | 8.07 | 8.32 | 8.05 | 8.24 | 8.24 | qfq | 30,863,373 | 254,046,403 | 1.98% |
| 2026-04-28 | 8.30 | 8.37 | 8.03 | 8.08 | 8.08 | qfq | 29,204,948 | 238,308,791 | -1.70% |
| 2026-04-27 | 8.13 | 8.27 | 8.04 | 8.22 | 8.22 | qfq | 23,817,754 | 194,978,175 | 0.74% |
| 2026-04-24 | 8.06 | 8.22 | 8.03 | 8.16 | 8.16 | qfq | 28,143,898 | 229,382,911 | 0.37% |
| 2026-04-23 | 8.14 | 8.20 | 8.06 | 8.13 | 8.13 | qfq | 20,502,358 | 166,783,208 | -0.37% |
| 2026-04-22 | 8.08 | 8.18 | 7.97 | 8.16 | 8.16 | qfq | 26,034,700 | 210,483,679 | 0.37% |
| 2026-04-21 | 8.18 | 8.24 | 8.10 | 8.13 | 8.13 | qfq | 23,919,492 | 194,944,096 | -0.85% |
| 2026-04-20 | 7.94 | 8.26 | 7.91 | 8.20 | 8.20 | qfq | 43,177,615 | 351,045,589 | 2.89% |
| 2026-04-17 | 7.88 | 8.03 | 7.83 | 7.97 | 7.97 | qfq | 30,566,759 | 242,761,255 | 0.76% |
| 2026-04-16 | 7.88 | 7.94 | 7.85 | 7.91 | 7.91 | qfq | 19,365,590 | 153,074,365 | 1.41% |
| 2026-04-15 | 7.94 | 7.95 | 7.78 | 7.80 | 7.80 | qfq | 18,140,951 | 142,541,888 | -1.02% |
| 2026-04-14 | 7.85 | 7.89 | 7.80 | 7.88 | 7.88 | qfq | 16,978,582 | 133,156,736 | 1.16% |
| 2026-04-13 | 7.78 | 7.84 | 7.74 | 7.79 | 7.79 | qfq | 14,875,100 | 115,916,499 | -0.51% |
| 2026-04-10 | 7.86 | 7.94 | 7.81 | 7.83 | 7.83 | qfq | 19,535,807 | 153,801,439 | 0.90% |
| 2026-04-09 | 7.83 | 7.88 | 7.75 | 7.76 | 7.76 | qfq | 22,208,409 | 173,258,385 | -2.27% |
| 2026-04-08 | 7.67 | 7.95 | 7.67 | 7.94 | 7.94 | qfq | 38,894,093 | 304,804,154 | 5.73% |
| 2026-04-07 | 7.39 | 7.52 | 7.37 | 7.51 | 7.51 | qfq | 16,163,249 | 120,829,461 | 2.04% |
| 2026-04-03 | 7.63 | 7.67 | 7.36 | 7.36 | 7.36 | qfq | 18,110,200 | 134,925,147 | -3.41% |
| 2026-04-02 | 7.77 | 7.77 | 7.58 | 7.62 | 7.62 | qfq | 19,863,900 | 152,323,770 | -2.43% |
| 2026-04-01 | 7.80 | 7.84 | 7.71 | 7.81 | 7.81 | qfq | 19,858,468 | 154,493,862 | 1.56% |
| 2026-03-31 | 7.70 | 7.82 | 7.68 | 7.69 | 7.69 | qfq | 20,448,449 | 158,387,874 | -0.13% |
| 2026-03-30 | 7.58 | 7.72 | 7.57 | 7.70 | 7.70 | qfq | 17,976,281 | 137,854,421 | -0.13% |
| 2026-03-27 | 7.51 | 7.76 | 7.48 | 7.71 | 7.71 | qfq | 20,879,374 | 160,127,123 | 1.45% |
| 2026-03-26 | 7.74 | 7.80 | 7.56 | 7.60 | 7.60 | qfq | 21,678,214 | 166,334,935 | -2.44% |
| 2026-03-25 | 7.62 | 7.89 | 7.57 | 7.79 | 7.79 | qfq | 30,880,682 | 239,943,216 | 3.18% |
| 2026-03-24 | 7.54 | 7.57 | 7.35 | 7.55 | 7.55 | qfq | 31,062,724 | 232,036,235 | 1.75% |
| 2026-03-23 | 7.60 | 7.68 | 7.39 | 7.42 | 7.42 | qfq | 38,515,217 | 290,730,676 | -4.75% |
| 2026-03-20 | 8.11 | 8.15 | 7.78 | 7.79 | 7.79 | qfq | 32,240,907 | 255,950,219 | -3.95% |
| 2026-03-19 | 8.20 | 8.25 | 8.04 | 8.11 | 8.11 | qfq | 28,656,226 | 233,477,753 | -2.99% |
| 2026-03-18 | 8.35 | 8.39 | 8.25 | 8.36 | 8.36 | qfq | 19,810,943 | 164,616,123 | 0.24% |
| 2026-03-17 | 8.50 | 8.52 | 8.32 | 8.34 | 8.34 | qfq | 23,338,639 | 196,760,802 | -1.53% |
| 2026-03-16 | 8.32 | 8.47 | 8.31 | 8.47 | 8.47 | qfq | 18,073,426 | 151,800,823 | 1.07% |
| 2026-03-13 | 8.50 | 8.53 | 8.36 | 8.38 | 8.38 | qfq | 23,479,048 | 198,401,389 | -1.41% |
| 2026-03-12 | 8.54 | 8.57 | 8.45 | 8.50 | 8.50 | qfq | 22,429,470 | 190,645,949 | -0.93% |
| 2026-03-11 | 8.59 | 8.64 | 8.53 | 8.58 | 8.58 | qfq | 22,686,054 | 194,658,527 | -0.46% |
| 2026-03-10 | 8.63 | 8.71 | 8.56 | 8.62 | 8.62 | qfq | 30,770,302 | 265,424,777 | 0.58% |
| 2026-03-09 | 8.37 | 8.59 | 8.23 | 8.57 | 8.57 | qfq | 40,509,550 | 339,467,499 | 0.12% |
| 2026-03-06 | 8.46 | 8.57 | 8.46 | 8.56 | 8.56 | qfq | 27,244,417 | 232,317,636 | 0.12% |
| 2026-03-05 | 8.57 | 8.72 | 8.47 | 8.55 | 8.55 | qfq | 41,324,401 | 354,234,431 | 1.54% |
| 2026-03-04 | 8.39 | 8.54 | 8.33 | 8.42 | 8.42 | qfq | 35,129,538 | 296,392,274 | -0.82% |
| 2026-03-03 | 8.82 | 8.86 | 8.48 | 8.49 | 8.49 | qfq | 55,480,425 | 479,302,854 | -3.74% |
| 2026-03-02 | 8.99 | 9.03 | 8.78 | 8.82 | 8.82 | qfq | 68,456,319 | 607,929,159 | -3.92% |
| 2026-02-27 | 9.17 | 9.20 | 9.12 | 9.18 | 9.18 | qfq | 40,664,706 | 372,714,138 | 0.22% |
| 2026-02-26 | 9.24 | 9.27 | 9.11 | 9.16 | 9.16 | qfq | 51,900,552 | 475,495,932 | -1.19% |
| 2026-02-25 | 9.23 | 9.33 | 9.22 | 9.27 | 9.27 | qfq | 62,022,906 | 574,670,592 | 0.11% |
| 2026-02-24 | 9.62 | 9.66 | 9.24 | 9.26 | 9.26 | qfq | 84,707,825 | 790,448,317 | -3.64% |
| 2026-02-13 | 9.87 | 9.96 | 9.60 | 9.61 | 9.61 | qfq | 91,397,578 | 891,577,476 | -1.54% |
| 2026-02-12 | 10.16 | 10.22 | 9.70 | 9.76 | 9.76 | qfq | 120,977,431 | 1,190,325,696 | -5.15% |
| 2026-02-11 | 10.69 | 10.80 | 10.12 | 10.29 | 10.29 | qfq | 214,836,648 | 2,216,424,499 | -5.42% |
| 2026-02-10 | 10.10 | 10.88 | 9.91 | 10.88 | 10.88 | qfq | 214,854,935 | 2,248,828,737 | 10.01% |
| 2026-02-09 | 9.71 | 9.95 | 9.57 | 9.89 | 9.89 | qfq | 114,952,189 | 1,128,011,228 | 4.77% |
| 2026-02-06 | 9.48 | 9.64 | 9.18 | 9.44 | 9.44 | qfq | 72,572,513 | 683,540,766 | -1.56% |
| 2026-02-05 | 9.39 | 9.72 | 9.35 | 9.59 | 9.59 | qfq | 78,023,366 | 748,596,045 | 0.95% |
| 2026-02-04 | 9.53 | 9.64 | 9.26 | 9.50 | 9.50 | qfq | 65,112,775 | 613,334,336 | -1.25% |
| 2026-02-03 | 9.37 | 9.68 | 9.30 | 9.62 | 9.62 | qfq | 85,050,902 | 806,950,294 | 3.89% |
| 2026-02-02 | 9.31 | 9.55 | 9.24 | 9.26 | 9.26 | qfq | 69,449,185 | 654,310,336 | -1.17% |
| 2026-01-30 | 9.33 | 9.46 | 9.16 | 9.37 | 9.37 | qfq | 75,004,349 | 700,800,153 | 0.00% |
| 2026-01-29 | 9.06 | 9.57 | 8.93 | 9.37 | 9.37 | qfq | 114,552,129 | 1,072,182,419 | 4.34% |
| 2026-01-28 | 9.08 | 9.16 | 8.96 | 8.98 | 8.98 | qfq | 39,907,215 | 360,001,691 | -1.21% |
| 2026-01-27 | 9.18 | 9.30 | 8.92 | 9.09 | 9.09 | qfq | 48,165,969 | 435,071,919 | -0.98% |
| 2026-01-26 | 9.38 | 9.48 | 9.03 | 9.18 | 9.18 | qfq | 60,829,861 | 558,363,524 | -2.13% |
| 2026-01-23 | 9.22 | 9.46 | 9.15 | 9.38 | 9.38 | qfq | 62,945,250 | 588,753,962 | 2.07% |
| 2026-01-22 | 9.04 | 9.22 | 9.01 | 9.19 | 9.19 | qfq | 62,288,288 | 569,045,297 | 1.66% |
| 2026-01-21 | 9.02 | 9.16 | 8.96 | 9.04 | 9.04 | qfq | 50,746,267 | 459,446,110 | -0.44% |
| 2026-01-20 | 9.36 | 9.46 | 9.01 | 9.08 | 9.08 | qfq | 65,818,427 | 602,584,488 | -2.68% |
| 2026-01-19 | 9.42 | 9.53 | 9.27 | 9.33 | 9.33 | qfq | 54,638,524 | 510,984,002 | -2.00% |
| 2026-01-16 | 10.00 | 10.07 | 9.34 | 9.52 | 9.52 | qfq | 77,068,212 | 738,601,578 | -5.37% |
| 2026-01-15 | 10.14 | 10.38 | 9.93 | 10.06 | 10.06 | qfq | 77,077,933 | 778,972,429 | -2.52% |
| 2026-01-14 | 10.25 | 10.72 | 10.10 | 10.32 | 10.32 | qfq | 106,712,923 | 1,111,881,921 | 0.19% |
| 2026-01-13 | 10.66 | 10.67 | 10.20 | 10.30 | 10.30 | qfq | 112,135,559 | 1,170,209,594 | -5.07% |
| 2026-01-12 | 10.08 | 10.87 | 10.02 | 10.85 | 10.85 | qfq | 140,933,744 | 1,464,257,365 | 8.61% |
| 2026-01-09 | 9.43 | 10.00 | 9.43 | 9.99 | 9.99 | qfq | 82,410,363 | 804,066,810 | 5.27% |
| 2026-01-08 | 9.39 | 9.55 | 9.35 | 9.49 | 9.49 | qfq | 38,726,932 | 366,495,254 | 0.74% |
| 2026-01-07 | 9.42 | 9.56 | 9.34 | 9.42 | 9.42 | qfq | 55,882,619 | 527,894,200 | 0.00% |
| 2026-01-06 | 9.20 | 9.49 | 9.18 | 9.42 | 9.42 | qfq | 74,663,452 | 699,788,802 | 2.17% |
| 2026-01-05 | 8.85 | 9.33 | 8.80 | 9.22 | 9.22 | qfq | 86,172,141 | 784,234,024 | 4.18% |
| 2025-12-31 | 8.73 | 8.90 | 8.68 | 8.85 | 8.85 | qfq | 47,276,654 | 416,706,634 | 1.37% |
| 2025-12-30 | 8.68 | 8.89 | 8.63 | 8.73 | 8.73 | qfq | 45,090,675 | 395,402,013 | 0.58% |
| 2025-12-29 | 8.81 | 8.88 | 8.68 | 8.68 | 8.68 | qfq | 29,514,153 | 258,228,264 | -1.59% |
| 2025-12-26 | 8.78 | 8.92 | 8.74 | 8.82 | 8.82 | qfq | 35,320,755 | 311,988,642 | 0.46% |
| 2025-12-25 | 8.76 | 8.86 | 8.67 | 8.78 | 8.78 | qfq | 32,530,500 | 284,669,054 | 0.00% |
| 2025-12-24 | 8.74 | 8.81 | 8.72 | 8.78 | 8.78 | qfq | 29,814,970 | 261,570,504 | 0.11% |
| 2025-12-23 | 8.85 | 8.85 | 8.73 | 8.77 | 8.77 | qfq | 30,886,152 | 271,149,214 | -1.35% |
| 2025-12-22 | 9.15 | 9.19 | 8.85 | 8.89 | 8.89 | qfq | 65,104,648 | 582,353,326 | -3.47% |
| 2025-12-19 | 9.16 | 9.33 | 8.95 | 9.21 | 9.21 | qfq | 54,580,085 | 499,674,805 | 1.99% |
| 2025-12-18 | 8.83 | 9.28 | 8.80 | 9.03 | 9.03 | qfq | 59,268,820 | 539,178,628 | 1.12% |
| 2025-12-17 | 8.73 | 8.95 | 8.46 | 8.93 | 8.93 | qfq | 61,394,450 | 535,480,501 | 2.17% |
| 2025-12-16 | 9.35 | 9.38 | 8.53 | 8.74 | 8.74 | qfq | 95,849,420 | 847,074,239 | -7.12% |
| 2025-12-15 | 9.57 | 9.60 | 9.35 | 9.41 | 9.41 | qfq | 57,003,594 | 539,272,321 | -3.39% |
| 2025-12-12 | 9.56 | 10.08 | 9.52 | 9.74 | 9.74 | qfq | 89,930,350 | 883,389,925 | 2.42% |
| 2025-12-11 | 9.74 | 9.81 | 9.49 | 9.51 | 9.51 | qfq | 58,850,592 | 565,081,095 | -2.76% |
| 2025-12-10 | 9.73 | 9.95 | 9.63 | 9.78 | 9.78 | qfq | 76,175,308 | 748,024,747 | 0.62% |
| 2025-12-09 | 9.75 | 9.97 | 9.63 | 9.72 | 9.72 | qfq | 81,886,426 | 798,835,256 | -0.21% |
| 2025-12-08 | 9.37 | 9.91 | 9.36 | 9.74 | 9.74 | qfq | 122,470,486 | 1,186,404,884 | 4.84% |
| 2025-12-05 | 9.15 | 9.42 | 9.00 | 9.29 | 9.29 | qfq | 55,142,233 | 509,912,836 | 0.65% |
| 2025-12-04 | 9.18 | 9.48 | 9.16 | 9.23 | 9.23 | qfq | 74,793,746 | 695,768,890 | 0.98% |
| 2025-12-03 | 9.38 | 9.48 | 9.06 | 9.14 | 9.14 | qfq | 70,250,805 | 647,456,433 | -3.89% |
| 2025-12-02 | 9.41 | 9.96 | 9.32 | 9.51 | 9.51 | qfq | 107,366,993 | 1,027,780,494 | 1.28% |
| 2025-12-01 | 9.40 | 9.72 | 9.30 | 9.39 | 9.39 | qfq | 109,534,260 | 1,039,527,257 | 3.19% |
| 2025-11-28 | 9.06 | 9.16 | 8.94 | 9.10 | 9.10 | qfq | 37,727,100 | 340,780,237 | 0.44% |
| 2025-11-27 | 9.29 | 9.33 | 9.05 | 9.06 | 9.06 | qfq | 38,143,004 | 349,897,361 | -1.31% |
| 2025-11-26 | 9.28 | 9.40 | 9.12 | 9.18 | 9.18 | qfq | 52,490,830 | 483,337,649 | -1.71% |
| 2025-11-25 | 9.31 | 9.55 | 9.30 | 9.34 | 9.34 | qfq | 89,612,794 | 843,637,904 | -0.43% |
| 2025-11-24 | 9.03 | 9.45 | 8.83 | 9.38 | 9.38 | qfq | 100,840,186 | 930,580,531 | 3.88% |
| 2025-11-21 | 8.96 | 9.20 | 8.90 | 9.03 | 9.03 | qfq | 60,509,660 | 547,174,879 | -0.77% |
| 2025-11-20 | 9.15 | 9.29 | 8.94 | 9.10 | 9.10 | qfq | 83,576,212 | 764,390,829 | 0.55% |
| 2025-11-19 | 8.85 | 9.43 | 8.61 | 9.05 | 9.05 | qfq | 68,277,307 | 612,132,279 | 2.26% |
| 2025-11-18 | 8.70 | 8.94 | 8.64 | 8.85 | 8.85 | qfq | 45,693,532 | 403,580,357 | 2.08% |
| 2025-11-17 | 8.59 | 8.70 | 8.51 | 8.67 | 8.67 | qfq | 16,531,500 | 142,673,953 | 0.81% |
| 2025-11-14 | 8.72 | 8.79 | 8.60 | 8.60 | 8.60 | qfq | 15,023,800 | 130,449,149 | -1.94% |
| 2025-11-13 | 8.71 | 8.77 | 8.64 | 8.77 | 8.77 | qfq | 15,322,102 | 133,679,998 | 0.80% |
| 2025-11-12 | 8.79 | 8.85 | 8.63 | 8.70 | 8.70 | qfq | 18,524,935 | 161,332,017 | -1.14% |
| 2025-11-11 | 8.90 | 8.91 | 8.77 | 8.80 | 8.80 | qfq | 16,453,800 | 145,245,447 | -1.01% |
| 2025-11-10 | 8.75 | 8.96 | 8.70 | 8.89 | 8.89 | qfq | 21,519,842 | 190,860,090 | 1.25% |
| 2025-11-07 | 8.86 | 8.96 | 8.77 | 8.78 | 8.78 | qfq | 23,142,283 | 204,831,269 | -1.46% |
| 2025-11-06 | 9.00 | 9.05 | 8.83 | 8.91 | 8.91 | qfq | 31,542,965 | 281,529,909 | 0.45% |
| 2025-11-05 | 8.74 | 8.98 | 8.72 | 8.87 | 8.87 | qfq | 28,360,009 | 252,032,272 | 0.57% |
| 2025-11-04 | 8.78 | 8.87 | 8.72 | 8.82 | 8.82 | qfq | 24,674,717 | 217,172,059 | -0.23% |
| 2025-11-03 | 8.67 | 8.86 | 8.65 | 8.84 | 8.84 | qfq | 33,689,998 | 296,053,250 | 1.96% |
| 2025-10-31 | 8.45 | 8.71 | 8.45 | 8.67 | 8.67 | qfq | 30,353,808 | 262,183,450 | 2.60% |
| 2025-10-30 | 8.55 | 8.57 | 8.45 | 8.45 | 8.45 | qfq | 18,690,115 | 158,894,418 | -1.40% |
| 2025-10-29 | 8.56 | 8.58 | 8.51 | 8.57 | 8.57 | qfq | 14,328,036 | 122,302,763 | -0.23% |
| 2025-10-28 | 8.54 | 8.63 | 8.51 | 8.59 | 8.59 | qfq | 16,742,309 | 143,808,861 | 0.47% |
| 2025-10-27 | 8.60 | 8.61 | 8.52 | 8.55 | 8.55 | qfq | 16,648,830 | 142,477,236 | 0.00% |
| 2025-10-24 | 8.56 | 8.64 | 8.51 | 8.55 | 8.55 | qfq | 21,469,857 | 183,891,549 | -1.04% |
| 2025-10-23 | 8.43 | 8.66 | 8.35 | 8.64 | 8.64 | qfq | 28,623,488 | 245,018,211 | 1.77% |
| 2025-10-22 | 8.45 | 8.58 | 8.42 | 8.49 | 8.49 | qfq | 17,222,595 | 146,669,857 | 0.95% |
| 2025-10-21 | 8.33 | 8.44 | 8.33 | 8.41 | 8.41 | qfq | 13,255,354 | 111,388,530 | 0.60% |
| 2025-10-20 | 8.41 | 8.43 | 8.33 | 8.36 | 8.36 | qfq | 13,646,701 | 114,256,219 | 0.60% |
| 2025-10-17 | 8.60 | 8.61 | 8.30 | 8.31 | 8.31 | qfq | 27,091,539 | 228,718,588 | -3.82% |
| 2025-10-16 | 8.74 | 8.75 | 8.62 | 8.64 | 8.64 | qfq | 17,922,804 | 155,251,219 | -1.14% |
| 2025-10-15 | 8.63 | 8.75 | 8.60 | 8.74 | 8.74 | qfq | 19,847,116 | 172,561,384 | 1.27% |
| 2025-10-14 | 8.71 | 8.81 | 8.62 | 8.63 | 8.63 | qfq | 21,583,618 | 187,794,251 | -0.92% |
| 2025-10-13 | 8.65 | 8.72 | 8.45 | 8.71 | 8.71 | qfq | 29,156,138 | 252,367,480 | -2.68% |
| 2025-10-10 | 9.03 | 9.07 | 8.95 | 8.95 | 8.95 | qfq | 28,110,996 | 252,987,936 | -1.43% |
| 2025-10-09 | 9.07 | 9.18 | 9.02 | 9.08 | 9.08 | qfq | 32,234,828 | 292,642,630 | 0.11% |
| 2025-09-30 | 9.08 | 9.11 | 9.03 | 9.07 | 9.07 | qfq | 21,956,666 | 199,209,823 | 0.44% |
| 2025-09-29 | 9.05 | 9.11 | 8.93 | 9.03 | 9.03 | qfq | 27,105,066 | 244,800,572 | 0.00% |
| 2025-09-26 | 9.17 | 9.17 | 9.01 | 9.03 | 9.03 | qfq | 28,135,266 | 254,946,142 | -1.63% |
| 2025-09-25 | 9.23 | 9.33 | 9.16 | 9.18 | 9.18 | qfq | 36,791,147 | 340,283,432 | -0.54% |
| 2025-09-24 | 9.20 | 9.29 | 9.15 | 9.23 | 9.23 | qfq | 30,178,248 | 277,756,504 | -0.43% |
| 2025-09-23 | 9.18 | 9.27 | 8.94 | 9.27 | 9.27 | qfq | 48,900,069 | 445,634,336 | 0.76% |
| 2025-09-22 | 9.33 | 9.42 | 9.11 | 9.20 | 9.20 | qfq | 49,943,219 | 460,381,477 | -3.36% |
| 2025-09-19 | 9.38 | 9.64 | 9.31 | 9.52 | 9.52 | qfq | 52,419,517 | 497,796,587 | 0.95% |
| 2025-09-18 | 9.72 | 9.79 | 9.30 | 9.43 | 9.43 | qfq | 69,299,507 | 664,667,673 | -2.98% |
| 2025-09-17 | 9.73 | 9.97 | 9.66 | 9.72 | 9.72 | qfq | 76,935,736 | 751,027,707 | -1.22% |
| 2025-09-16 | 9.46 | 9.97 | 9.30 | 9.84 | 9.84 | qfq | 114,060,336 | 1,098,324,944 | 3.80% |
| 2025-09-15 | 9.21 | 9.50 | 9.16 | 9.48 | 9.48 | qfq | 70,948,746 | 664,966,531 | 3.04% |
| 2025-09-12 | 9.29 | 9.37 | 9.17 | 9.20 | 9.20 | qfq | 38,027,654 | 351,847,554 | -0.97% |
| 2025-09-11 | 9.29 | 9.30 | 9.02 | 9.29 | 9.29 | qfq | 46,626,553 | 427,176,593 | -0.43% |
| 2025-09-10 | 9.12 | 9.50 | 9.12 | 9.33 | 9.33 | qfq | 53,207,350 | 497,247,394 | 1.86% |
| 2025-09-09 | 9.37 | 9.37 | 9.13 | 9.16 | 9.16 | qfq | 35,191,576 | 324,477,301 | -2.24% |
| 2025-09-08 | 9.30 | 9.44 | 9.24 | 9.37 | 9.37 | qfq | 40,581,848 | 378,809,079 | 0.86% |
| 2025-09-05 | 9.11 | 9.31 | 8.92 | 9.29 | 9.29 | qfq | 45,418,729 | 415,557,208 | 2.65% |
| 2025-09-04 | 9.10 | 9.23 | 8.88 | 9.05 | 9.05 | qfq | 48,887,504 | 444,788,131 | -0.44% |
| 2025-09-03 | 9.36 | 9.47 | 9.05 | 9.09 | 9.09 | qfq | 51,757,178 | 478,466,336 | -2.47% |
| 2025-09-02 | 9.77 | 9.77 | 9.24 | 9.32 | 9.32 | qfq | 66,930,823 | 630,734,263 | -4.61% |
| 2025-09-01 | 9.83 | 9.91 | 9.71 | 9.77 | 9.77 | qfq | 43,860,518 | 429,075,801 | -0.41% |
| 2025-08-29 | 9.75 | 10.08 | 9.71 | 9.81 | 9.81 | qfq | 77,141,233 | 763,071,450 | 0.31% |
| 2025-08-28 | 9.74 | 9.87 | 9.38 | 9.78 | 9.78 | qfq | 66,070,083 | 637,861,179 | 0.82% |
| 2025-08-27 | 10.11 | 10.16 | 9.66 | 9.70 | 9.70 | qfq | 78,318,713 | 779,237,680 | -3.00% |
| 2025-08-26 | 9.98 | 10.17 | 9.90 | 10.00 | 10.00 | qfq | 78,045,069 | 784,860,755 | -0.99% |
| 2025-08-25 | 9.97 | 10.12 | 9.87 | 10.10 | 10.10 | qfq | 102,100,325 | 1,021,238,126 | 2.33% |
| 2025-08-22 | 9.89 | 9.92 | 9.80 | 9.87 | 9.87 | qfq | 66,019,788 | 650,075,610 | 0.41% |
| 2025-08-21 | 9.98 | 10.03 | 9.76 | 9.83 | 9.83 | qfq | 70,676,356 | 697,651,936 | -0.61% |
| 2025-08-20 | 9.65 | 9.89 | 9.61 | 9.89 | 9.89 | qfq | 83,244,376 | 812,682,643 | 2.06% |
| 2025-08-19 | 9.65 | 9.74 | 9.53 | 9.69 | 9.69 | qfq | 68,018,150 | 656,257,750 | 0.10% |
| 2025-08-18 | 9.39 | 9.75 | 9.38 | 9.68 | 9.68 | qfq | 94,363,208 | 908,251,070 | 3.20% |
| 2025-08-15 | 9.20 | 9.44 | 9.20 | 9.38 | 9.38 | qfq | 39,553,752 | 370,155,860 | 1.63% |
| 2025-08-14 | 9.43 | 9.47 | 9.18 | 9.23 | 9.23 | qfq | 48,442,823 | 451,454,943 | -2.02% |
| 2025-08-13 | 9.41 | 9.47 | 9.37 | 9.42 | 9.42 | qfq | 35,668,377 | 335,975,091 | 0.32% |
| 2025-08-12 | 9.46 | 9.48 | 9.37 | 9.39 | 9.39 | qfq | 33,073,834 | 311,006,329 | -0.84% |
| 2025-08-11 | 9.41 | 9.50 | 9.37 | 9.47 | 9.47 | qfq | 33,619,544 | 318,063,495 | 0.64% |
| 2025-08-08 | 9.61 | 9.62 | 9.40 | 9.41 | 9.41 | qfq | 49,098,975 | 464,187,098 | -2.69% |
| 2025-08-07 | 9.56 | 9.74 | 9.52 | 9.67 | 9.67 | qfq | 53,408,184 | 513,141,452 | 0.73% |
| 2025-08-06 | 9.49 | 9.64 | 9.47 | 9.60 | 9.60 | qfq | 43,773,633 | 419,138,178 | 1.37% |
| 2025-08-05 | 9.46 | 9.50 | 9.40 | 9.47 | 9.47 | qfq | 35,514,266 | 335,308,510 | 0.42% |
| 2025-08-04 | 9.42 | 9.45 | 9.28 | 9.43 | 9.43 | qfq | 43,284,378 | 405,420,214 | -0.42% |
| 2025-08-01 | 9.62 | 9.67 | 9.33 | 9.47 | 9.47 | qfq | 55,962,278 | 530,525,229 | -1.76% |
| 2025-07-31 | 9.92 | 9.95 | 9.59 | 9.64 | 9.64 | qfq | 79,565,613 | 776,994,300 | -3.60% |
| 2025-07-30 | 9.77 | 10.14 | 9.74 | 10.00 | 10.00 | qfq | 102,154,378 | 1,016,311,145 | 1.32% |
| 2025-07-29 | 9.98 | 10.04 | 9.73 | 9.87 | 9.87 | qfq | 58,928,756 | 580,377,813 | 0.30% |
| 2025-07-28 | 9.88 | 9.92 | 9.78 | 9.84 | 9.84 | qfq | 42,743,575 | 421,242,138 | -0.20% |
| 2025-07-25 | 9.84 | 9.91 | 9.78 | 9.86 | 9.86 | qfq | 41,354,776 | 407,371,929 | 0.20% |
| 2025-07-24 | 9.71 | 9.84 | 9.68 | 9.84 | 9.84 | qfq | 41,259,802 | 404,026,656 | 1.34% |
| 2025-07-23 | 9.80 | 9.90 | 9.68 | 9.71 | 9.71 | qfq | 50,334,640 | 491,405,298 | -1.22% |
| 2025-07-22 | 9.95 | 9.97 | 9.76 | 9.83 | 9.83 | qfq | 50,360,603 | 495,176,810 | -1.40% |
| 2025-07-21 | 9.92 | 10.01 | 9.87 | 9.97 | 9.97 | qfq | 53,798,480 | 534,957,069 | -0.40% |
| 2025-07-18 | 9.89 | 10.08 | 9.77 | 10.01 | 10.01 | qfq | 99,598,483 | 991,124,754 | 1.73% |
| 2025-07-17 | 9.77 | 9.85 | 9.66 | 9.84 | 9.84 | qfq | 50,037,860 | 488,729,595 | 0.20% |
| 2025-07-16 | 9.71 | 9.98 | 9.70 | 9.82 | 9.82 | qfq | 83,002,748 | 817,992,889 | 1.45% |
| 2025-07-15 | 9.76 | 9.79 | 9.55 | 9.68 | 9.68 | qfq | 45,201,029 | 436,111,660 | -1.12% |
| 2025-07-14 | 9.74 | 9.92 | 9.67 | 9.79 | 9.79 | qfq | 57,713,589 | 564,602,526 | 0.62% |
| 2025-07-11 | 9.55 | 9.80 | 9.43 | 9.73 | 9.73 | qfq | 69,712,366 | 673,013,401 | 1.99% |
| 2025-07-10 | 9.55 | 9.68 | 9.48 | 9.54 | 9.54 | qfq | 39,739,650 | 379,859,813 | -0.73% |
| 2025-07-09 | 9.61 | 9.78 | 9.57 | 9.61 | 9.61 | qfq | 54,626,947 | 528,357,907 | -0.52% |
| 2025-07-08 | 9.47 | 9.68 | 9.41 | 9.66 | 9.66 | qfq | 52,088,493 | 501,490,559 | 2.01% |
| 2025-07-07 | 9.53 | 9.60 | 9.45 | 9.47 | 9.47 | qfq | 36,782,100 | 349,916,051 | -1.15% |
| 2025-07-04 | 9.63 | 9.74 | 9.56 | 9.58 | 9.58 | qfq | 45,992,692 | 442,699,234 | -0.42% |
| 2025-07-03 | 9.58 | 9.79 | 9.51 | 9.62 | 9.62 | qfq | 45,886,257 | 440,836,121 | -0.93% |
| 2025-07-02 | 9.76 | 9.96 | 9.62 | 9.71 | 9.71 | qfq | 70,169,602 | 683,828,564 | -0.82% |
| 2025-07-01 | 9.77 | 9.98 | 9.56 | 9.79 | 9.79 | qfq | 78,841,650 | 767,815,110 | 0.72% |
| 2025-06-30 | 9.44 | 9.83 | 9.43 | 9.72 | 9.72 | qfq | 77,239,156 | 747,604,253 | 3.08% |
| 2025-06-27 | 9.46 | 9.58 | 9.37 | 9.43 | 9.43 | qfq | 46,017,849 | 435,390,470 | -0.32% |
| 2025-06-26 | 9.60 | 9.74 | 9.44 | 9.46 | 9.46 | qfq | 60,288,486 | 577,430,929 | -1.25% |
| 2025-06-25 | 9.52 | 9.60 | 9.38 | 9.58 | 9.58 | qfq | 64,383,120 | 610,650,804 | 1.16% |
| 2025-06-24 | 9.31 | 9.56 | 9.31 | 9.47 | 9.47 | qfq | 65,812,700 | 623,780,300 | 1.94% |
| 2025-06-23 | 9.04 | 9.30 | 9.02 | 9.29 | 9.29 | qfq | 47,740,400 | 439,608,097 | 1.53% |
| 2025-06-20 | 9.55 | 9.58 | 9.14 | 9.15 | 9.15 | qfq | 69,943,159 | 648,347,779 | -4.19% |
| 2025-06-19 | 9.69 | 9.75 | 9.50 | 9.55 | 9.55 | qfq | 67,980,843 | 654,291,480 | -1.55% |
| 2025-06-18 | 9.90 | 9.96 | 9.61 | 9.70 | 9.70 | qfq | 86,684,703 | 842,870,746 | -3.39% |
| 2025-06-17 | 10.60 | 10.64 | 9.95 | 10.04 | 10.04 | qfq | 131,440,900 | 1,337,283,616 | -5.90% |
| 2025-06-16 | 10.54 | 10.90 | 10.43 | 10.67 | 10.67 | qfq | 117,710,463 | 1,258,748,213 | 1.04% |
| 2025-06-13 | 10.98 | 10.98 | 10.36 | 10.56 | 10.56 | qfq | 146,282,469 | 1,553,349,272 | -5.71% |
| 2025-06-12 | 10.60 | 11.58 | 10.56 | 11.20 | 11.20 | qfq | 212,242,099 | 2,359,225,262 | 4.19% |
| 2025-06-11 | 10.62 | 10.93 | 10.54 | 10.75 | 10.75 | qfq | 158,801,006 | 1,703,363,856 | 0.28% |
| 2025-06-10 | 10.40 | 10.98 | 10.30 | 10.72 | 10.72 | qfq | 211,162,932 | 2,233,405,917 | 3.08% |
| 2025-06-09 | 9.99 | 10.60 | 9.91 | 10.40 | 10.40 | qfq | 146,910,604 | 1,510,541,275 | 5.16% |
| 2025-06-06 | 10.07 | 10.24 | 9.83 | 9.89 | 9.89 | qfq | 82,810,587 | 822,282,679 | -2.56% |
| 2025-06-05 | 10.13 | 10.50 | 10.07 | 10.15 | 10.15 | qfq | 140,420,431 | 1,443,041,366 | -0.78% |
| 2025-06-04 | 9.93 | 10.50 | 9.93 | 10.23 | 10.23 | qfq | 149,396,665 | 1,529,179,763 | 2.10% |
| 2025-06-03 | 9.55 | 10.20 | 9.52 | 10.02 | 10.02 | qfq | 116,681,996 | 1,166,290,304 | 3.73% |
| 2025-05-30 | 9.92 | 10.12 | 9.63 | 9.66 | 9.66 | qfq | 96,569,884 | 948,488,960 | -3.78% |
| 2025-05-29 | 9.83 | 10.13 | 9.65 | 10.04 | 10.04 | qfq | 117,102,063 | 1,164,563,641 | 2.14% |
| 2025-05-28 | 9.99 | 10.01 | 9.75 | 9.83 | 9.83 | qfq | 121,654,785 | 1,196,900,373 | -3.15% |
| 2025-05-27 | 9.95 | 10.36 | 9.88 | 10.15 | 10.15 | qfq | 187,909,463 | 1,900,137,980 | 0.50% |
| 2025-05-26 | 9.42 | 10.36 | 9.41 | 10.10 | 10.10 | qfq | 218,289,949 | 2,183,032,882 | 7.22% |
| 2025-05-23 | 9.90 | 9.90 | 9.37 | 9.42 | 9.42 | qfq | 129,744,974 | 1,242,176,101 | -7.10% |
| 2025-05-22 | 9.88 | 10.33 | 9.78 | 10.14 | 10.14 | qfq | 187,714,788 | 1,875,406,930 | 3.05% |
| 2025-05-21 | 9.80 | 10.05 | 9.58 | 9.84 | 9.84 | qfq | 197,277,349 | 1,941,085,849 | 0.72% |
| 2025-05-20 | 8.87 | 9.77 | 8.84 | 9.77 | 9.77 | qfq | 139,702,493 | 1,314,627,643 | 10.02% |
| 2025-05-19 | 8.82 | 8.89 | 8.66 | 8.88 | 8.88 | qfq | 28,286,595 | 248,442,783 | 0.34% |
| 2025-05-16 | 8.83 | 9.00 | 8.78 | 8.85 | 8.85 | qfq | 31,277,516 | 277,677,422 | -0.11% |
| 2025-05-15 | 9.06 | 9.09 | 8.81 | 8.86 | 8.86 | qfq | 36,866,780 | 327,667,092 | -2.64% |
| 2025-05-14 | 9.00 | 9.19 | 8.96 | 9.10 | 9.10 | qfq | 42,552,699 | 385,594,823 | 0.11% |
| 2025-05-13 | 9.15 | 9.42 | 9.07 | 9.09 | 9.09 | qfq | 77,599,562 | 715,860,534 | 0.44% |
| 2025-05-12 | 9.06 | 9.11 | 8.91 | 9.05 | 9.05 | qfq | 45,079,888 | 406,828,117 | 1.12% |
| 2025-05-09 | 9.17 | 9.17 | 8.82 | 8.95 | 8.95 | qfq | 68,106,700 | 608,097,349 | -3.03% |
| 2025-05-08 | 8.81 | 9.33 | 8.81 | 9.23 | 9.23 | qfq | 103,790,000 | 950,863,867 | 4.06% |
| 2025-05-07 | 9.10 | 9.16 | 8.77 | 8.87 | 8.87 | qfq | 62,908,429 | 561,879,380 | -1.99% |
| 2025-05-06 | 8.89 | 9.12 | 8.72 | 9.05 | 9.05 | qfq | 67,608,700 | 605,314,742 | 1.34% |
| 2025-04-30 | 8.50 | 8.99 | 8.46 | 8.93 | 8.93 | qfq | 94,210,712 | 833,011,304 | 4.94% |
| 2025-04-29 | 8.11 | 8.63 | 8.07 | 8.51 | 8.51 | qfq | 73,362,065 | 621,262,670 | 3.28% |
| 2025-04-28 | 8.22 | 8.40 | 8.10 | 8.24 | 8.24 | qfq | 41,059,600 | 338,466,322 | 0.37% |
| 2025-04-25 | 8.32 | 8.33 | 8.20 | 8.21 | 8.21 | qfq | 32,581,592 | 269,054,515 | -0.61% |
| 2025-04-24 | 8.45 | 8.60 | 8.20 | 8.26 | 8.26 | qfq | 53,147,700 | 445,106,250 | -1.67% |
| 2025-04-23 | 8.32 | 8.47 | 8.30 | 8.40 | 8.40 | qfq | 46,111,300 | 387,244,438 | 1.82% |
| 2025-04-22 | 8.37 | 8.45 | 8.20 | 8.25 | 8.25 | qfq | 35,510,316 | 293,732,992 | -1.43% |
| 2025-04-21 | 8.09 | 8.38 | 8.02 | 8.37 | 8.37 | qfq | 47,462,122 | 392,865,446 | 3.33% |
| 2025-04-18 | 8.06 | 8.13 | 7.98 | 8.10 | 8.10 | qfq | 28,585,800 | 230,426,010 | -0.25% |
| 2025-04-17 | 8.00 | 8.21 | 7.93 | 8.12 | 8.12 | qfq | 38,255,400 | 311,269,231 | 0.25% |
| 2025-04-16 | 8.35 | 8.42 | 8.01 | 8.10 | 8.10 | qfq | 62,836,402 | 513,444,863 | -4.59% |
| 2025-04-15 | 8.66 | 8.96 | 8.40 | 8.49 | 8.49 | qfq | 78,488,807 | 673,477,392 | 2.04% |
| 2025-04-14 | 8.30 | 8.50 | 8.25 | 8.32 | 8.32 | qfq | 56,456,308 | 472,551,184 | 1.09% |
| 2025-04-11 | 8.25 | 8.43 | 8.16 | 8.23 | 8.23 | qfq | 53,510,800 | 443,386,087 | -0.72% |
| 2025-04-10 | 8.18 | 8.57 | 8.10 | 8.29 | 8.29 | qfq | 68,347,184 | 568,711,861 | 3.50% |
| 2025-04-09 | 7.68 | 8.12 | 7.15 | 8.01 | 8.01 | qfq | 71,380,726 | 548,897,682 | 1.26% |
| 2025-04-08 | 8.20 | 8.35 | 7.60 | 7.91 | 7.91 | qfq | 91,470,841 | 720,697,997 | -6.28% |
| 2025-04-07 | 8.50 | 8.75 | 8.44 | 8.44 | 8.44 | qfq | 25,656,200 | 218,043,298 | -10.02% |
| 2025-04-03 | 9.38 | 9.66 | 9.28 | 9.38 | 9.38 | qfq | 49,047,602 | 462,956,974 | -2.80% |
| 2025-04-02 | 9.53 | 9.85 | 9.47 | 9.65 | 9.65 | qfq | 57,199,001 | 554,619,549 | 1.58% |
| 2025-04-01 | 9.53 | 9.69 | 9.38 | 9.50 | 9.50 | qfq | 50,882,560 | 484,876,604 | -0.42% |
| 2025-03-31 | 9.65 | 9.69 | 9.22 | 9.54 | 9.54 | qfq | 85,871,408 | 811,231,283 | -4.31% |
| 2025-03-28 | 9.43 | 10.15 | 9.35 | 9.97 | 9.97 | qfq | 117,468,148 | 1,146,945,640 | 4.84% |
| 2025-03-27 | 9.44 | 9.74 | 9.26 | 9.51 | 9.51 | qfq | 70,353,228 | 671,946,309 | 0.74% |
| 2025-03-26 | 9.42 | 9.58 | 9.39 | 9.44 | 9.44 | qfq | 45,030,810 | 426,579,924 | 0.85% |
| 2025-03-25 | 9.65 | 9.65 | 9.31 | 9.36 | 9.36 | qfq | 53,598,212 | 505,419,508 | -3.11% |
| 2025-03-24 | 9.80 | 9.85 | 9.37 | 9.66 | 9.66 | qfq | 76,037,947 | 732,011,363 | -2.42% |
| 2025-03-21 | 10.35 | 10.44 | 9.83 | 9.90 | 9.90 | qfq | 107,682,331 | 1,086,292,668 | -6.34% |
| 2025-03-20 | 11.12 | 11.19 | 10.50 | 10.57 | 10.57 | qfq | 120,951,587 | 1,303,078,278 | -3.73% |
| 2025-03-19 | 11.23 | 11.50 | 10.85 | 10.98 | 10.98 | qfq | 128,593,994 | 1,428,922,989 | -0.72% |
| 2025-03-18 | 11.02 | 11.38 | 11.00 | 11.06 | 11.06 | qfq | 139,962,473 | 1,562,078,033 | -2.12% |
| 2025-03-17 | 11.00 | 11.98 | 10.64 | 11.30 | 11.30 | qfq | 222,078,269 | 2,494,356,221 | 3.67% |
| 2025-03-14 | 10.22 | 10.97 | 10.21 | 10.90 | 10.90 | qfq | 159,129,205 | 1,685,796,298 | 5.83% |
| 2025-03-13 | 10.68 | 10.70 | 10.03 | 10.30 | 10.30 | qfq | 119,719,257 | 1,227,236,823 | -3.92% |
| 2025-03-12 | 10.44 | 11.25 | 10.14 | 10.72 | 10.72 | qfq | 248,109,098 | 2,632,857,230 | 2.68% |
| 2025-03-11 | 9.75 | 10.44 | 9.69 | 10.44 | 10.44 | qfq | 94,885,134 | 978,842,217 | 10.01% |
| 2025-03-10 | 9.53 | 9.68 | 9.40 | 9.49 | 9.49 | qfq | 43,860,072 | 416,846,208 | -0.11% |
| 2025-03-07 | 9.79 | 9.84 | 9.45 | 9.50 | 9.50 | qfq | 64,527,230 | 619,330,706 | -3.46% |
| 2025-03-06 | 9.31 | 10.00 | 9.30 | 9.84 | 9.84 | qfq | 115,151,565 | 1,117,817,082 | 6.96% |
| 2025-03-05 | 9.22 | 9.26 | 9.07 | 9.20 | 9.20 | qfq | 38,046,994 | 348,513,979 | -0.76% |
| 2025-03-04 | 9.10 | 9.30 | 9.06 | 9.27 | 9.27 | qfq | 38,579,500 | 355,196,412 | 0.76% |
| 2025-03-03 | 8.94 | 9.55 | 8.83 | 9.20 | 9.20 | qfq | 79,260,525 | 730,747,962 | 2.91% |
| 2025-02-28 | 9.72 | 9.78 | 8.91 | 8.94 | 8.94 | qfq | 112,372,490 | 1,039,220,084 | -9.51% |
| 2025-02-27 | 9.65 | 10.19 | 9.55 | 9.88 | 9.88 | qfq | 125,384,039 | 1,244,558,460 | 2.92% |
| 2025-02-26 | 9.69 | 9.82 | 9.49 | 9.60 | 9.60 | qfq | 70,192,986 | 675,828,883 | -0.62% |
| 2025-02-25 | 9.72 | 9.94 | 9.49 | 9.66 | 9.66 | qfq | 80,270,528 | 776,029,131 | -2.13% |
| 2025-02-24 | 9.90 | 10.38 | 9.79 | 9.87 | 9.87 | qfq | 117,763,660 | 1,185,899,403 | -1.30% |
| 2025-02-21 | 10.12 | 10.29 | 9.92 | 10.00 | 10.00 | qfq | 94,053,842 | 946,246,878 | 0.40% |
| 2025-02-20 | 9.92 | 10.12 | 9.77 | 9.96 | 9.96 | qfq | 73,817,538 | 734,046,254 | 0.00% |
| 2025-02-19 | 9.42 | 9.98 | 9.38 | 9.96 | 9.96 | qfq | 82,040,496 | 798,357,748 | 4.62% |
| 2025-02-18 | 10.13 | 10.32 | 9.49 | 9.52 | 9.52 | qfq | 93,653,749 | 923,231,607 | -6.02% |
| 2025-02-17 | 10.00 | 10.25 | 9.90 | 10.13 | 10.13 | qfq | 113,785,140 | 1,150,541,793 | 1.50% |
| 2025-02-14 | 10.05 | 10.06 | 9.69 | 9.98 | 9.98 | qfq | 123,725,054 | 1,223,324,988 | -2.16% |
| 2025-02-13 | 10.58 | 10.79 | 10.08 | 10.20 | 10.20 | qfq | 165,652,001 | 1,708,731,681 | -3.68% |
| 2025-02-12 | 10.45 | 11.16 | 10.21 | 10.59 | 10.59 | qfq | 168,297,008 | 1,797,450,006 | -0.19% |
| 2025-02-11 | 10.50 | 10.85 | 10.45 | 10.61 | 10.61 | qfq | 161,910,746 | 1,725,316,743 | 1.14% |
| 2025-02-10 | 10.55 | 10.65 | 10.23 | 10.49 | 10.49 | qfq | 117,543,594 | 1,224,733,681 | 0.38% |
| 2025-02-07 | 10.26 | 10.72 | 10.16 | 10.45 | 10.45 | qfq | 153,917,919 | 1,612,308,920 | 0.97% |
| 2025-02-06 | 9.85 | 10.45 | 9.61 | 10.35 | 10.35 | qfq | 158,569,371 | 1,613,498,692 | 5.18% |
| 2025-02-05 | 10.00 | 10.30 | 9.81 | 9.84 | 9.84 | qfq | 159,788,035 | 1,602,977,286 | 0.82% |
| 2025-01-27 | 10.17 | 10.27 | 9.70 | 9.76 | 9.76 | qfq | 106,552,440 | 1,055,448,870 | -4.22% |
| 2025-01-24 | 9.43 | 10.29 | 9.37 | 10.19 | 10.19 | qfq | 168,149,252 | 1,676,585,083 | 7.04% |
| 2025-01-23 | 9.68 | 9.89 | 9.40 | 9.52 | 9.52 | qfq | 120,527,169 | 1,164,218,196 | -0.31% |
| 2025-01-22 | 9.67 | 9.69 | 9.29 | 9.55 | 9.55 | qfq | 175,955,081 | 1,666,270,721 | -5.35% |
| 2025-01-21 | 9.77 | 10.31 | 9.50 | 10.09 | 10.09 | qfq | 285,575,928 | 2,847,414,468 | 7.68% |
| 2025-01-20 | 9.03 | 9.60 | 8.91 | 9.37 | 9.37 | qfq | 178,895,647 | 1,666,403,080 | 3.54% |
| 2025-01-17 | 9.34 | 9.34 | 8.90 | 9.05 | 9.05 | qfq | 117,671,486 | 1,065,054,155 | -3.21% |
| 2025-01-16 | 9.31 | 9.67 | 9.13 | 9.35 | 9.35 | qfq | 193,738,523 | 1,817,964,342 | -1.58% |
| 2025-01-15 | 8.94 | 9.74 | 8.82 | 9.50 | 9.50 | qfq | 238,121,505 | 2,226,886,432 | 7.34% |
| 2025-01-14 | 8.46 | 8.89 | 8.31 | 8.85 | 8.85 | qfq | 154,982,341 | 1,343,590,952 | 5.11% |
| 2025-01-13 | 8.01 | 8.57 | 7.80 | 8.42 | 8.42 | qfq | 123,601,712 | 1,026,228,719 | 4.21% |
| 2025-01-10 | 8.57 | 8.80 | 8.06 | 8.08 | 8.08 | qfq | 125,727,844 | 1,066,700,181 | -5.05% |
| 2025-01-09 | 8.30 | 8.77 | 8.19 | 8.51 | 8.51 | qfq | 125,616,992 | 1,071,107,809 | 3.03% |
| 2025-01-08 | 8.04 | 8.41 | 7.84 | 8.26 | 8.26 | qfq | 102,032,151 | 827,266,649 | 2.35% |
| 2025-01-07 | 7.72 | 8.08 | 7.72 | 8.07 | 8.07 | qfq | 80,058,774 | 634,085,895 | 4.13% |
| 2025-01-06 | 7.99 | 8.02 | 7.60 | 7.75 | 7.75 | qfq | 80,030,824 | 624,522,263 | -3.13% |
| 2025-01-03 | 8.89 | 8.98 | 7.93 | 8.00 | 8.00 | qfq | 120,749,212 | 998,693,188 | -9.09% |
| 2025-01-02 | 8.83 | 9.26 | 8.68 | 8.80 | 8.80 | qfq | 137,052,346 | 1,227,912,927 | 1.73% |
| 2024-12-31 | 9.30 | 9.35 | 8.63 | 8.65 | 8.65 | qfq | 109,936,481 | 975,925,051 | -6.69% |
| 2024-12-30 | 9.65 | 9.92 | 9.24 | 9.27 | 9.27 | qfq | 140,926,497 | 1,338,660,255 | -2.32% |
| 2024-12-27 | 9.03 | 9.73 | 8.82 | 9.49 | 9.49 | qfq | 180,919,016 | 1,698,485,086 | 6.15% |
| 2024-12-26 | 8.88 | 9.10 | 8.78 | 8.94 | 8.94 | qfq | 83,253,204 | 744,168,985 | 1.94% |
| 2024-12-25 | 9.04 | 9.06 | 8.30 | 8.77 | 8.77 | qfq | 96,594,203 | 839,740,443 | -3.20% |
| 2024-12-24 | 8.99 | 9.07 | 8.67 | 9.06 | 9.06 | qfq | 112,052,359 | 994,425,034 | 1.80% |
| 2024-12-23 | 9.71 | 9.78 | 8.81 | 8.90 | 8.90 | qfq | 181,451,522 | 1,654,058,424 | -9.09% |
| 2024-12-20 | 9.80 | 10.08 | 9.67 | 9.79 | 9.79 | qfq | 138,821,157 | 1,363,239,763 | 0.31% |
| 2024-12-19 | 10.01 | 10.22 | 9.51 | 9.76 | 9.76 | qfq | 183,169,341 | 1,784,052,580 | -4.78% |
| 2024-12-18 | 10.03 | 10.55 | 9.90 | 10.25 | 10.25 | qfq | 189,302,911 | 1,924,969,104 | -3.12% |
| 2024-12-17 | 11.38 | 11.44 | 10.58 | 10.58 | 10.58 | qfq | 154,242,928 | 1,655,167,746 | -10.03% |
| 2024-12-16 | 12.18 | 12.97 | 11.50 | 11.76 | 11.76 | qfq | 331,895,703 | 4,011,114,183 | -0.68% |
| 2024-12-13 | 10.88 | 12.40 | 10.70 | 11.84 | 11.84 | qfq | 321,291,323 | 3,800,339,180 | 5.06% |
| 2024-12-12 | 10.65 | 11.80 | 10.52 | 11.27 | 11.27 | qfq | 295,448,416 | 3,301,275,870 | 4.26% |
| 2024-12-11 | 10.57 | 11.30 | 10.41 | 10.81 | 10.81 | qfq | 375,090,955 | 4,064,534,216 | 3.74% |
| 2024-12-10 | 9.76 | 10.42 | 9.40 | 10.42 | 10.42 | qfq | 205,191,434 | 2,081,047,919 | 10.03% |
| 2024-12-09 | 9.70 | 10.05 | 9.26 | 9.47 | 9.47 | qfq | 209,148,378 | 2,009,554,745 | -2.37% |
| 2024-12-06 | 9.42 | 10.28 | 9.32 | 9.70 | 9.70 | qfq | 307,135,528 | 2,966,259,298 | 1.04% |
| 2024-12-05 | 8.93 | 9.81 | 8.68 | 9.60 | 9.60 | qfq | 308,759,288 | 2,907,041,013 | 6.67% |
| 2024-12-04 | 10.10 | 10.19 | 8.90 | 9.00 | 9.00 | qfq | 297,940,130 | 2,797,983,163 | -7.02% |
| 2024-12-03 | 9.25 | 10.24 | 9.00 | 9.68 | 9.68 | qfq | 271,960,605 | 2,641,345,439 | 3.97% |
| 2024-12-02 | 9.00 | 9.65 | 8.83 | 9.31 | 9.31 | qfq | 292,112,738 | 2,740,384,816 | 0.54% |
| 2024-11-29 | 9.21 | 10.01 | 9.16 | 9.26 | 9.26 | qfq | 370,436,245 | 3,444,963,774 | -9.04% |
| 2024-11-28 | 10.07 | 10.45 | 9.60 | 10.18 | 10.18 | qfq | 439,522,723 | 4,502,176,333 | 7.16% |
| 2024-11-27 | 8.50 | 9.89 | 8.31 | 9.50 | 9.50 | qfq | 406,936,663 | 3,712,418,702 | 2.93% |
| 2024-11-26 | 9.23 | 9.23 | 8.77 | 9.23 | 9.23 | qfq | 176,846,926 | 1,616,042,287 | 10.01% |
| 2024-11-25 | 8.01 | 8.39 | 7.48 | 8.39 | 8.39 | qfq | 197,525,061 | 1,588,368,466 | 9.96% |
| 2024-11-22 | 7.54 | 8.25 | 7.30 | 7.63 | 7.63 | qfq | 212,223,202 | 1,665,350,742 | 0.26% |
| 2024-11-21 | 7.28 | 8.10 | 7.28 | 7.61 | 7.61 | qfq | 169,466,810 | 1,291,188,330 | 2.98% |
| 2024-11-20 | 6.80 | 7.51 | 6.79 | 7.39 | 7.39 | qfq | 155,098,346 | 1,130,555,077 | 8.20% |
| 2024-11-19 | 6.66 | 6.83 | 6.52 | 6.83 | 6.83 | qfq | 56,319,914 | 375,720,368 | 2.55% |
| 2024-11-18 | 7.42 | 7.45 | 6.65 | 6.66 | 6.66 | qfq | 138,676,131 | 944,975,841 | -9.88% |
| 2024-11-15 | 7.40 | 7.81 | 7.36 | 7.39 | 7.39 | qfq | 100,496,669 | 762,141,627 | 0.41% |
| 2024-11-14 | 7.64 | 7.90 | 7.34 | 7.36 | 7.36 | qfq | 77,694,895 | 590,996,931 | -3.79% |
| 2024-11-13 | 7.40 | 7.73 | 7.34 | 7.65 | 7.65 | qfq | 77,115,572 | 582,100,889 | 2.55% |
| 2024-11-12 | 7.60 | 7.75 | 7.38 | 7.46 | 7.46 | qfq | 72,534,504 | 551,228,117 | -1.84% |
| 2024-11-11 | 7.29 | 7.65 | 7.27 | 7.60 | 7.60 | qfq | 71,680,384 | 538,211,476 | 3.83% |
| 2024-11-08 | 7.61 | 7.64 | 7.27 | 7.32 | 7.32 | qfq | 69,722,931 | 517,024,914 | -2.40% |
| 2024-11-07 | 7.18 | 7.57 | 7.13 | 7.50 | 7.50 | qfq | 70,916,695 | 523,337,798 | 3.16% |
| 2024-11-06 | 7.11 | 7.44 | 7.03 | 7.27 | 7.27 | qfq | 80,767,972 | 586,022,691 | 1.96% |
| 2024-11-05 | 6.85 | 7.27 | 6.82 | 7.13 | 7.13 | qfq | 61,596,046 | 433,984,993 | 3.94% |
| 2024-11-04 | 6.71 | 6.91 | 6.67 | 6.86 | 6.86 | qfq | 30,601,964 | 208,590,557 | 1.93% |
| 2024-11-01 | 7.06 | 7.07 | 6.69 | 6.73 | 6.73 | qfq | 60,051,819 | 410,065,583 | -4.94% |
| 2024-10-31 | 6.92 | 7.18 | 6.80 | 7.08 | 7.08 | qfq | 61,960,309 | 435,374,507 | 1.58% |
| 2024-10-30 | 6.93 | 7.10 | 6.87 | 6.97 | 6.97 | qfq | 45,161,879 | 314,655,115 | -0.14% |
| 2024-10-29 | 7.40 | 7.44 | 6.97 | 6.98 | 6.98 | qfq | 73,909,083 | 525,388,760 | -3.72% |
| 2024-10-28 | 7.19 | 7.34 | 7.13 | 7.25 | 7.25 | qfq | 60,726,121 | 440,295,906 | 0.83% |
| 2024-10-25 | 7.06 | 7.30 | 7.05 | 7.19 | 7.19 | qfq | 63,735,684 | 458,805,298 | 1.55% |
| 2024-10-24 | 7.13 | 7.31 | 6.98 | 7.08 | 7.08 | qfq | 74,116,803 | 526,015,924 | -0.70% |
| 2024-10-23 | 7.25 | 7.40 | 7.04 | 7.13 | 7.13 | qfq | 128,704,438 | 924,900,531 | -2.06% |
| 2024-10-22 | 6.90 | 7.69 | 6.90 | 7.28 | 7.28 | qfq | 231,799,382 | 1,719,217,247 | 4.15% |
| 2024-10-21 | 6.41 | 7.05 | 6.41 | 6.99 | 6.99 | qfq | 160,249,110 | 1,102,715,958 | 9.05% |
| 2024-10-18 | 6.23 | 6.53 | 6.14 | 6.41 | 6.41 | qfq | 63,567,600 | 403,642,522 | 2.56% |
| 2024-10-17 | 6.19 | 6.47 | 6.19 | 6.25 | 6.25 | qfq | 58,589,000 | 370,671,465 | 1.13% |
| 2024-10-16 | 6.01 | 6.27 | 5.97 | 6.18 | 6.18 | qfq | 39,395,800 | 242,847,663 | 0.98% |
| 2024-10-15 | 6.17 | 6.37 | 6.07 | 6.12 | 6.12 | qfq | 55,510,524 | 346,334,006 | -0.97% |
| 2024-10-14 | 6.03 | 6.22 | 5.90 | 6.18 | 6.18 | qfq | 46,543,311 | 282,610,610 | 2.66% |
| 2024-10-11 | 6.26 | 6.27 | 5.93 | 6.02 | 6.02 | qfq | 48,464,167 | 295,554,671 | -3.68% |
| 2024-10-10 | 6.46 | 6.58 | 6.12 | 6.25 | 6.25 | qfq | 65,900,727 | 416,941,767 | -2.95% |
| 2024-10-09 | 6.90 | 6.90 | 6.44 | 6.44 | 6.44 | qfq | 80,817,900 | 535,186,256 | -10.06% |
| 2024-10-08 | 7.44 | 7.45 | 6.67 | 7.16 | 7.16 | qfq | 114,401,764 | 812,275,955 | 5.76% |
| 2024-09-30 | 6.38 | 6.77 | 6.35 | 6.77 | 6.77 | qfq | 102,020,883 | 674,897,224 | 10.08% |
| 2024-09-27 | 5.90 | 6.23 | 5.86 | 6.15 | 6.15 | qfq | 70,119,228 | 423,710,450 | 6.22% |
| 2024-09-26 | 5.62 | 5.80 | 5.59 | 5.79 | 5.79 | qfq | 45,133,921 | 256,900,741 | 2.84% |
| 2024-09-25 | 5.53 | 5.82 | 5.53 | 5.63 | 5.63 | qfq | 57,308,486 | 325,300,537 | 2.36% |
| 2024-09-24 | 5.35 | 5.50 | 5.31 | 5.50 | 5.50 | qfq | 35,132,460 | 190,948,941 | 3.00% |
| 2024-09-23 | 5.32 | 5.39 | 5.30 | 5.34 | 5.34 | qfq | 15,191,500 | 81,238,299 | 0.19% |
| 2024-09-20 | 5.34 | 5.36 | 5.27 | 5.33 | 5.33 | qfq | 19,292,100 | 102,586,807 | -0.19% |
| 2024-09-19 | 5.25 | 5.39 | 5.20 | 5.34 | 5.34 | qfq | 23,657,700 | 125,804,295 | 2.50% |
| 2024-09-18 | 5.32 | 5.34 | 5.15 | 5.21 | 5.21 | qfq | 18,876,900 | 98,538,779 | -1.88% |
| 2024-09-13 | 5.42 | 5.45 | 5.30 | 5.31 | 5.31 | qfq | 20,536,700 | 109,961,354 | -1.85% |
| 2024-09-12 | 5.48 | 5.57 | 5.41 | 5.41 | 5.41 | qfq | 17,659,300 | 96,824,230 | -0.73% |
| 2024-09-11 | 5.49 | 5.52 | 5.42 | 5.45 | 5.45 | qfq | 16,701,151 | 91,231,918 | -1.27% |
| 2024-09-10 | 5.51 | 5.55 | 5.34 | 5.52 | 5.52 | qfq | 27,216,748 | 147,564,107 | 0.36% |
| 2024-09-09 | 5.50 | 5.58 | 5.45 | 5.50 | 5.50 | qfq | 18,648,900 | 102,813,136 | -0.90% |
| 2024-09-06 | 5.67 | 5.70 | 5.53 | 5.55 | 5.55 | qfq | 20,734,500 | 115,718,770 | -1.77% |
| 2024-09-05 | 5.53 | 5.72 | 5.51 | 5.65 | 5.65 | qfq | 38,577,300 | 217,371,015 | 2.54% |
| 2024-09-04 | 5.58 | 5.61 | 5.48 | 5.51 | 5.51 | qfq | 31,281,884 | 173,436,994 | -2.65% |
| 2024-09-03 | 5.67 | 5.72 | 5.61 | 5.66 | 5.66 | qfq | 28,070,500 | 158,818,930 | -0.18% |
| 2024-09-02 | 5.73 | 5.86 | 5.66 | 5.67 | 5.67 | qfq | 49,068,184 | 281,622,565 | -2.24% |
| 2024-08-30 | 5.61 | 5.98 | 5.58 | 5.80 | 5.80 | qfq | 92,494,689 | 535,370,416 | 2.84% |
| 2024-08-29 | 5.72 | 5.77 | 5.54 | 5.64 | 5.64 | qfq | 96,123,453 | 540,486,512 | -3.75% |
| 2024-08-28 | 5.40 | 5.98 | 5.27 | 5.86 | 5.86 | qfq | 110,054,938 | 635,941,843 | 7.72% |
| 2024-08-27 | 5.49 | 5.62 | 5.42 | 5.44 | 5.44 | qfq | 28,689,200 | 158,087,687 | -1.63% |
| 2024-08-26 | 5.41 | 5.62 | 5.33 | 5.53 | 5.53 | qfq | 38,831,478 | 214,763,361 | 2.41% |
| 2024-08-23 | 5.45 | 5.47 | 5.34 | 5.40 | 5.40 | qfq | 22,682,138 | 122,539,945 | -1.28% |
| 2024-08-22 | 5.58 | 5.71 | 5.45 | 5.47 | 5.47 | qfq | 35,240,800 | 194,887,283 | -1.97% |
| 2024-08-21 | 5.69 | 5.92 | 5.57 | 5.58 | 5.58 | qfq | 54,753,920 | 315,016,261 | -0.71% |
| 2024-08-20 | 5.75 | 5.78 | 5.54 | 5.62 | 5.62 | qfq | 38,479,907 | 216,448,533 | -3.27% |
| 2024-08-19 | 5.75 | 5.84 | 5.74 | 5.81 | 5.81 | qfq | 20,746,348 | 120,316,668 | 0.87% |
| 2024-08-16 | 5.75 | 5.83 | 5.74 | 5.76 | 5.76 | qfq | 22,699,702 | 131,323,759 | -0.86% |
| 2024-08-15 | 5.61 | 5.93 | 5.57 | 5.81 | 5.81 | qfq | 41,186,550 | 238,453,422 | 3.01% |
| 2024-08-14 | 5.59 | 5.68 | 5.56 | 5.64 | 5.64 | qfq | 18,573,202 | 104,602,314 | 0.89% |
| 2024-08-13 | 5.60 | 5.64 | 5.51 | 5.59 | 5.59 | qfq | 13,028,300 | 72,487,038 | 0.00% |
| 2024-08-12 | 5.66 | 5.69 | 5.56 | 5.59 | 5.59 | qfq | 15,081,363 | 84,640,553 | -1.24% |
| 2024-08-09 | 5.77 | 5.81 | 5.66 | 5.66 | 5.66 | qfq | 17,118,843 | 98,159,606 | -1.91% |
| 2024-08-08 | 5.70 | 5.81 | 5.62 | 5.77 | 5.77 | qfq | 23,462,035 | 134,497,116 | 0.35% |
| 2024-08-07 | 5.72 | 5.80 | 5.67 | 5.75 | 5.75 | qfq | 19,469,213 | 112,030,000 | 0.17% |
| 2024-08-06 | 5.70 | 5.79 | 5.60 | 5.74 | 5.74 | qfq | 28,394,181 | 162,079,590 | 2.14% |
| 2024-08-05 | 5.65 | 5.89 | 5.62 | 5.62 | 5.62 | qfq | 31,323,901 | 180,079,074 | -1.40% |
| 2024-08-02 | 5.77 | 5.85 | 5.70 | 5.70 | 5.70 | qfq | 19,617,800 | 113,340,167 | -1.89% |
| 2024-08-01 | 5.81 | 5.87 | 5.77 | 5.81 | 5.81 | qfq | 22,841,498 | 132,892,843 | -0.17% |
| 2024-07-31 | 5.62 | 5.83 | 5.61 | 5.82 | 5.82 | qfq | 34,539,660 | 199,565,694 | 3.01% |
| 2024-07-30 | 5.57 | 5.71 | 5.56 | 5.65 | 5.65 | qfq | 21,192,500 | 119,414,103 | 0.36% |
| 2024-07-29 | 5.57 | 5.70 | 5.48 | 5.63 | 5.63 | qfq | 25,721,719 | 143,797,401 | 1.44% |
| 2024-07-26 | 5.44 | 5.61 | 5.44 | 5.55 | 5.55 | qfq | 17,946,668 | 99,350,745 | 1.83% |
| 2024-07-25 | 5.37 | 5.52 | 5.34 | 5.45 | 5.45 | qfq | 18,385,160 | 100,200,276 | 0.55% |
| 2024-07-24 | 5.62 | 5.67 | 5.42 | 5.42 | 5.42 | qfq | 33,343,652 | 183,702,097 | -4.41% |
| 2024-07-23 | 5.87 | 5.87 | 5.66 | 5.67 | 5.67 | qfq | 21,907,917 | 126,422,395 | -2.58% |
| 2024-07-22 | 5.79 | 5.87 | 5.70 | 5.82 | 5.82 | qfq | 21,934,475 | 126,829,908 | 0.00% |
| 2024-07-19 | 5.88 | 5.97 | 5.82 | 5.82 | 5.82 | qfq | 23,052,400 | 135,435,453 | -1.02% |
| 2024-07-18 | 5.79 | 5.88 | 5.68 | 5.88 | 5.88 | qfq | 24,393,432 | 141,144,475 | 0.34% |
| 2024-07-17 | 5.90 | 6.01 | 5.84 | 5.86 | 5.86 | qfq | 23,580,027 | 139,238,681 | -0.85% |
| 2024-07-16 | 5.95 | 5.99 | 5.82 | 5.91 | 5.91 | qfq | 28,053,672 | 165,079,405 | -1.17% |
| 2024-07-15 | 5.98 | 6.10 | 5.92 | 5.98 | 5.98 | qfq | 28,405,073 | 170,457,802 | -0.50% |
| 2024-07-12 | 6.07 | 6.18 | 5.97 | 6.01 | 6.01 | qfq | 40,344,834 | 244,789,578 | -1.80% |
| 2024-07-11 | 6.04 | 6.16 | 6.00 | 6.12 | 6.12 | qfq | 60,466,138 | 367,438,275 | 0.00% |
| 2024-07-10 | 5.75 | 6.37 | 5.71 | 6.12 | 6.12 | qfq | 72,804,866 | 442,877,753 | 5.70% |
| 2024-07-09 | 5.66 | 5.82 | 5.55 | 5.79 | 5.79 | qfq | 24,420,138 | 139,049,692 | 2.30% |
| 2024-07-08 | 5.88 | 5.90 | 5.64 | 5.66 | 5.66 | qfq | 21,368,300 | 122,613,029 | -4.39% |
| 2024-07-05 | 5.85 | 5.95 | 5.76 | 5.92 | 5.92 | qfq | 16,324,600 | 95,884,781 | 0.85% |
| 2024-07-04 | 6.00 | 6.03 | 5.84 | 5.87 | 5.87 | qfq | 16,097,200 | 95,074,648 | -2.17% |
| 2024-07-03 | 6.02 | 6.05 | 5.97 | 6.00 | 6.00 | qfq | 12,432,700 | 74,655,040 | -0.83% |
| 2024-07-02 | 6.00 | 6.14 | 5.99 | 6.05 | 6.05 | qfq | 17,474,900 | 106,154,358 | 0.33% |
| 2024-07-01 | 5.98 | 6.04 | 5.84 | 6.03 | 6.03 | qfq | 19,551,500 | 116,234,342 | 0.84% |
| 2024-06-28 | 5.97 | 6.10 | 5.95 | 5.98 | 5.98 | qfq | 21,913,594 | 132,288,912 | 0.00% |
| 2024-06-27 | 6.08 | 6.15 | 5.97 | 5.98 | 5.98 | qfq | 27,482,094 | 166,679,411 | -2.29% |
| 2024-06-26 | 5.79 | 6.12 | 5.73 | 6.12 | 6.12 | qfq | 36,145,718 | 214,972,808 | 5.88% |
| 2024-06-25 | 5.88 | 5.93 | 5.72 | 5.78 | 5.78 | qfq | 22,883,494 | 132,755,027 | -1.20% |
| 2024-06-24 | 6.10 | 6.10 | 5.84 | 5.85 | 5.85 | qfq | 32,510,000 | 192,677,565 | -3.94% |
| 2024-06-21 | 6.12 | 6.17 | 6.04 | 6.09 | 6.09 | qfq | 16,898,453 | 103,235,610 | -0.65% |
| 2024-06-20 | 6.39 | 6.42 | 6.12 | 6.13 | 6.13 | qfq | 27,216,860 | 169,202,429 | -4.07% |
| 2024-06-19 | 6.50 | 6.55 | 6.39 | 6.39 | 6.39 | qfq | 18,520,837 | 119,711,623 | -1.54% |
| 2024-06-18 | 6.44 | 6.51 | 6.41 | 6.49 | 6.49 | qfq | 18,097,684 | 117,310,210 | 1.41% |
| 2024-06-17 | 6.41 | 6.49 | 6.37 | 6.40 | 6.40 | qfq | 17,649,572 | 113,560,905 | -1.23% |
| 2024-06-14 | 6.42 | 6.50 | 6.39 | 6.48 | 6.48 | qfq | 19,415,936 | 125,347,937 | 0.62% |
| 2024-06-13 | 6.48 | 6.52 | 6.43 | 6.44 | 6.44 | qfq | 24,704,070 | 159,515,867 | -1.08% |
| 2024-06-12 | 6.26 | 6.53 | 6.24 | 6.51 | 6.51 | qfq | 42,166,304 | 270,988,295 | 4.16% |
| 2024-06-11 | 6.16 | 6.29 | 6.08 | 6.25 | 6.25 | qfq | 23,317,655 | 144,493,813 | 0.81% |
| 2024-06-07 | 6.15 | 6.24 | 6.11 | 6.20 | 6.20 | qfq | 25,150,091 | 155,201,744 | 1.97% |
| 2024-06-06 | 6.29 | 6.37 | 6.03 | 6.08 | 6.08 | qfq | 37,087,453 | 227,087,511 | -3.03% |
| 2024-06-05 | 6.45 | 6.45 | 6.26 | 6.27 | 6.27 | qfq | 30,304,191 | 191,993,060 | -3.24% |
| 2024-06-04 | 6.49 | 6.50 | 6.35 | 6.48 | 6.48 | qfq | 28,016,700 | 179,878,407 | -0.92% |
| 2024-06-03 | 6.55 | 6.67 | 6.48 | 6.54 | 6.54 | qfq | 29,701,471 | 195,054,717 | -0.46% |
| 2024-05-31 | 6.45 | 6.64 | 6.45 | 6.57 | 6.57 | qfq | 30,210,368 | 198,189,545 | 2.02% |
| 2024-05-30 | 6.43 | 6.52 | 6.37 | 6.44 | 6.44 | qfq | 20,604,615 | 132,713,462 | -1.08% |
| 2024-05-29 | 6.48 | 6.60 | 6.43 | 6.51 | 6.51 | qfq | 26,117,710 | 169,692,425 | 0.15% |
| 2024-05-28 | 6.68 | 6.72 | 6.47 | 6.50 | 6.50 | qfq | 35,606,984 | 233,595,959 | -3.56% |
| 2024-05-27 | 6.58 | 6.75 | 6.52 | 6.74 | 6.74 | qfq | 28,863,218 | 191,009,840 | 2.43% |
| 2024-05-24 | 6.73 | 6.77 | 6.58 | 6.58 | 6.58 | qfq | 28,343,043 | 188,776,926 | -2.23% |
| 2024-05-23 | 6.94 | 6.94 | 6.73 | 6.73 | 6.73 | qfq | 30,748,255 | 209,084,026 | -3.17% |
| 2024-05-22 | 6.84 | 6.97 | 6.80 | 6.95 | 6.95 | qfq | 32,532,191 | 224,741,305 | 0.72% |
| 2024-05-21 | 6.87 | 7.02 | 6.82 | 6.90 | 6.90 | qfq | 40,796,833 | 282,453,654 | 0.44% |
| 2024-05-20 | 6.75 | 6.89 | 6.66 | 6.87 | 6.87 | qfq | 42,427,547 | 289,413,370 | 1.03% |
| 2024-05-17 | 6.85 | 6.87 | 6.71 | 6.80 | 6.80 | qfq | 39,578,711 | 267,326,597 | -0.87% |
| 2024-05-16 | 6.81 | 6.98 | 6.76 | 6.86 | 6.86 | qfq | 46,151,361 | 317,658,068 | -0.15% |
| 2024-05-15 | 6.94 | 7.07 | 6.83 | 6.87 | 6.87 | qfq | 67,717,241 | 472,023,956 | -0.43% |
| 2024-05-14 | 6.79 | 6.92 | 6.72 | 6.90 | 6.90 | qfq | 66,125,001 | 453,073,359 | 4.55% |
| 2024-05-13 | 6.65 | 6.70 | 6.52 | 6.60 | 6.60 | qfq | 32,794,592 | 216,413,358 | -2.22% |
| 2024-05-10 | 6.91 | 6.94 | 6.71 | 6.75 | 6.75 | qfq | 32,344,200 | 219,070,454 | -1.89% |
| 2024-05-09 | 6.80 | 6.93 | 6.80 | 6.88 | 6.88 | qfq | 34,113,202 | 234,675,167 | 1.33% |
| 2024-05-08 | 7.01 | 7.02 | 6.78 | 6.79 | 6.79 | qfq | 52,596,053 | 361,147,440 | -3.96% |
| 2024-05-07 | 7.03 | 7.24 | 7.01 | 7.07 | 7.07 | qfq | 56,648,211 | 402,587,973 | 0.00% |
| 2024-05-06 | 7.22 | 7.25 | 7.00 | 7.07 | 7.07 | qfq | 68,935,213 | 487,408,660 | -0.28% |
| 2024-04-30 | 7.00 | 7.25 | 6.82 | 7.09 | 7.09 | qfq | 97,753,607 | 685,294,073 | 3.81% |
| 2024-04-29 | 6.65 | 6.85 | 6.65 | 6.83 | 6.83 | qfq | 47,953,525 | 324,464,716 | 3.96% |
| 2024-04-26 | 6.36 | 6.60 | 6.34 | 6.57 | 6.57 | qfq | 42,679,663 | 277,948,314 | 3.30% |
| 2024-04-25 | 6.33 | 6.48 | 6.31 | 6.36 | 6.36 | qfq | 32,855,470 | 209,710,284 | -0.78% |
| 2024-04-24 | 6.18 | 6.42 | 6.11 | 6.41 | 6.41 | qfq | 46,021,435 | 290,228,298 | 3.89% |
| 2024-04-23 | 6.19 | 6.33 | 6.15 | 6.17 | 6.17 | qfq | 36,282,083 | 226,018,727 | 0.65% |
| 2024-04-22 | 6.15 | 6.27 | 6.00 | 6.13 | 6.13 | qfq | 30,987,038 | 189,644,517 | -1.29% |
| 2024-04-19 | 6.30 | 6.42 | 6.17 | 6.21 | 6.21 | qfq | 31,366,370 | 196,330,732 | -2.05% |
| 2024-04-18 | 6.35 | 6.48 | 6.20 | 6.34 | 6.34 | qfq | 44,618,909 | 283,756,617 | -0.63% |
| 2024-04-17 | 6.06 | 6.41 | 6.06 | 6.38 | 6.38 | qfq | 54,259,357 | 342,659,398 | 7.59% |
| 2024-04-16 | 6.39 | 6.44 | 5.93 | 5.93 | 5.93 | qfq | 51,865,396 | 317,189,310 | -8.06% |
| 2024-04-15 | 6.60 | 6.64 | 6.25 | 6.45 | 6.45 | qfq | 46,010,370 | 296,196,627 | -2.42% |
| 2024-04-12 | 6.82 | 6.83 | 6.60 | 6.61 | 6.61 | qfq | 36,636,109 | 244,458,735 | -2.36% |
| 2024-04-11 | 6.69 | 6.89 | 6.62 | 6.77 | 6.77 | qfq | 39,452,331 | 269,193,911 | 0.74% |
| 2024-04-10 | 7.00 | 7.01 | 6.66 | 6.72 | 6.72 | qfq | 49,167,952 | 334,324,447 | -4.82% |
| 2024-04-09 | 7.00 | 7.08 | 6.88 | 7.06 | 7.06 | qfq | 31,399,845 | 219,813,323 | 1.73% |
| 2024-04-08 | 7.03 | 7.10 | 6.86 | 6.94 | 6.94 | qfq | 40,108,731 | 280,039,332 | -1.00% |
| 2024-04-03 | 7.24 | 7.27 | 6.98 | 7.01 | 7.01 | qfq | 59,043,074 | 416,812,262 | -4.10% |
| 2024-04-02 | 7.54 | 7.58 | 7.25 | 7.31 | 7.31 | qfq | 62,182,561 | 456,544,479 | -3.82% |
| 2024-04-01 | 7.35 | 7.67 | 7.35 | 7.60 | 7.60 | qfq | 55,122,810 | 415,493,846 | 3.97% |
| 2024-03-29 | 7.44 | 7.48 | 7.11 | 7.31 | 7.31 | qfq | 50,664,768 | 368,728,108 | -2.27% |
| 2024-03-28 | 7.15 | 7.61 | 7.10 | 7.48 | 7.48 | qfq | 73,792,684 | 548,203,308 | 4.62% |
| 2024-03-27 | 7.67 | 7.73 | 7.15 | 7.15 | 7.15 | qfq | 76,175,859 | 560,485,637 | -6.78% |
| 2024-03-26 | 7.90 | 8.04 | 7.55 | 7.67 | 7.67 | qfq | 84,311,267 | 653,215,353 | -4.13% |
| 2024-03-25 | 8.55 | 8.65 | 7.99 | 8.00 | 8.00 | qfq | 107,916,660 | 891,918,705 | -6.43% |
| 2024-03-22 | 8.29 | 8.78 | 8.07 | 8.55 | 8.55 | qfq | 152,557,964 | 1,284,784,717 | 2.27% |
| 2024-03-21 | 8.43 | 8.60 | 8.32 | 8.36 | 8.36 | qfq | 134,941,713 | 1,141,304,626 | -0.83% |
| 2024-03-20 | 7.99 | 8.60 | 7.96 | 8.43 | 8.43 | qfq | 166,893,172 | 1,397,481,086 | 4.33% |
| 2024-03-19 | 7.96 | 8.27 | 7.95 | 8.08 | 8.08 | qfq | 136,149,921 | 1,104,443,414 | 1.64% |
| 2024-03-18 | 7.85 | 7.98 | 7.73 | 7.95 | 7.95 | qfq | 82,269,457 | 648,716,424 | 2.32% |
| 2024-03-15 | 7.70 | 7.78 | 7.57 | 7.77 | 7.77 | qfq | 52,584,093 | 404,268,852 | 0.39% |
| 2024-03-14 | 7.89 | 7.92 | 7.60 | 7.74 | 7.74 | qfq | 88,949,654 | 690,035,340 | -3.13% |
| 2024-03-13 | 7.88 | 8.12 | 7.78 | 7.99 | 7.99 | qfq | 159,839,185 | 1,277,318,682 | 2.83% |
| 2024-03-12 | 7.71 | 7.83 | 7.66 | 7.77 | 7.77 | qfq | 67,535,080 | 522,994,848 | 0.91% |
| 2024-03-11 | 7.48 | 7.77 | 7.39 | 7.70 | 7.70 | qfq | 60,966,482 | 463,125,369 | 2.80% |
| 2024-03-08 | 7.54 | 7.57 | 7.38 | 7.49 | 7.49 | qfq | 50,498,332 | 377,514,218 | 0.13% |
| 2024-03-07 | 7.75 | 7.82 | 7.45 | 7.48 | 7.48 | qfq | 88,352,079 | 673,270,672 | -3.73% |
| 2024-03-06 | 7.65 | 7.92 | 7.61 | 7.77 | 7.77 | qfq | 80,769,459 | 627,748,394 | 0.00% |
| 2024-03-05 | 7.81 | 8.03 | 7.70 | 7.77 | 7.77 | qfq | 105,552,443 | 827,814,795 | -2.39% |
| 2024-03-04 | 7.81 | 8.05 | 7.59 | 7.96 | 7.96 | qfq | 131,450,690 | 1,029,634,486 | 1.92% |
| 2024-03-01 | 7.55 | 7.88 | 7.46 | 7.81 | 7.81 | qfq | 121,415,391 | 935,897,678 | 3.03% |
| 2024-02-29 | 7.13 | 7.59 | 7.13 | 7.58 | 7.58 | qfq | 100,008,816 | 744,975,081 | 5.72% |
| 2024-02-28 | 7.86 | 8.10 | 7.15 | 7.17 | 7.17 | qfq | 161,840,111 | 1,252,077,941 | -8.66% |
| 2024-02-27 | 7.58 | 7.90 | 7.51 | 7.85 | 7.85 | qfq | 131,900,925 | 1,019,090,841 | 2.21% |
| 2024-02-26 | 7.80 | 7.90 | 7.45 | 7.68 | 7.68 | qfq | 177,026,052 | 1,362,268,239 | -0.13% |
| 2024-02-23 | 7.06 | 7.69 | 7.00 | 7.69 | 7.69 | qfq | 156,780,882 | 1,143,129,235 | 10.01% |
| 2024-02-22 | 6.82 | 7.04 | 6.77 | 6.99 | 6.99 | qfq | 84,694,389 | 587,577,091 | 2.34% |
| 2024-02-21 | 6.75 | 7.06 | 6.65 | 6.83 | 6.83 | qfq | 110,002,002 | 754,468,545 | -3.12% |
| 2024-02-20 | 6.50 | 7.18 | 6.40 | 7.05 | 7.05 | qfq | 128,419,039 | 876,608,642 | 6.50% |
| 2024-02-19 | 6.43 | 6.64 | 6.33 | 6.62 | 6.62 | qfq | 97,312,173 | 633,329,558 | 8.17% |
| 2024-02-08 | 5.77 | 6.14 | 5.76 | 6.12 | 6.12 | qfq | 71,700,628 | 428,208,137 | 6.07% |
| 2024-02-07 | 5.65 | 6.03 | 5.60 | 5.77 | 5.77 | qfq | 77,894,375 | 452,459,424 | 2.30% |
| 2024-02-06 | 5.19 | 5.78 | 5.03 | 5.64 | 5.64 | qfq | 72,578,823 | 392,499,191 | 3.49% |
| 2024-02-05 | 5.90 | 6.04 | 5.45 | 5.45 | 5.45 | qfq | 62,322,539 | 347,910,848 | -9.92% |
| 2024-02-02 | 6.30 | 6.54 | 5.80 | 6.05 | 6.05 | qfq | 60,962,307 | 378,087,466 | -4.27% |
| 2024-02-01 | 6.25 | 6.49 | 6.16 | 6.32 | 6.32 | qfq | 48,117,299 | 304,296,192 | -1.10% |
| 2024-01-31 | 6.64 | 6.85 | 6.38 | 6.39 | 6.39 | qfq | 64,106,640 | 423,125,637 | -3.33% |
| 2024-01-30 | 6.86 | 6.93 | 6.59 | 6.61 | 6.61 | qfq | 41,229,584 | 278,505,308 | -4.06% |
| 2024-01-29 | 7.20 | 7.29 | 6.87 | 6.89 | 6.89 | qfq | 57,224,758 | 400,879,708 | -5.10% |
| 2024-01-26 | 7.23 | 7.51 | 7.14 | 7.26 | 7.26 | qfq | 82,102,541 | 602,103,305 | -0.14% |
| 2024-01-25 | 6.98 | 7.30 | 6.89 | 7.27 | 7.27 | qfq | 62,793,756 | 449,129,382 | 2.97% |
| 2024-01-24 | 7.00 | 7.12 | 6.80 | 7.06 | 7.06 | qfq | 57,543,455 | 401,559,124 | 1.15% |
| 2024-01-23 | 6.78 | 7.05 | 6.62 | 6.98 | 6.98 | qfq | 63,380,033 | 437,451,270 | 2.95% |
| 2024-01-22 | 7.29 | 7.38 | 6.70 | 6.78 | 6.78 | qfq | 66,072,010 | 464,324,900 | -7.25% |
| 2024-01-19 | 7.21 | 7.50 | 7.20 | 7.31 | 7.31 | qfq | 86,859,442 | 639,223,472 | 1.11% |
| 2024-01-18 | 7.20 | 7.31 | 6.99 | 7.23 | 7.23 | qfq | 54,466,790 | 387,694,339 | -0.28% |
| 2024-01-17 | 7.48 | 7.49 | 7.23 | 7.25 | 7.25 | qfq | 42,798,349 | 314,534,588 | -3.85% |
| 2024-01-16 | 7.65 | 7.65 | 7.36 | 7.54 | 7.54 | qfq | 61,148,796 | 457,005,231 | -1.95% |
| 2024-01-15 | 7.70 | 7.83 | 7.65 | 7.69 | 7.69 | qfq | 44,828,034 | 346,430,901 | -1.03% |
| 2024-01-12 | 8.00 | 8.08 | 7.77 | 7.77 | 7.77 | qfq | 53,304,076 | 419,819,435 | -3.84% |
| 2024-01-11 | 7.68 | 8.09 | 7.68 | 8.08 | 8.08 | qfq | 75,707,030 | 602,500,197 | 4.66% |
| 2024-01-10 | 8.02 | 8.02 | 7.72 | 7.72 | 7.72 | qfq | 73,590,498 | 573,434,962 | -4.34% |
| 2024-01-09 | 8.23 | 8.39 | 7.90 | 8.07 | 8.07 | qfq | 81,782,084 | 663,639,386 | -1.47% |
| 2024-01-08 | 8.31 | 8.43 | 8.18 | 8.19 | 8.19 | qfq | 60,514,873 | 501,055,903 | -1.68% |
| 2024-01-05 | 8.58 | 8.66 | 8.29 | 8.33 | 8.33 | qfq | 100,852,543 | 847,969,599 | -3.03% |
| 2024-01-04 | 8.83 | 8.83 | 8.41 | 8.59 | 8.59 | qfq | 99,768,704 | 855,097,486 | -2.83% |
| 2024-01-03 | 8.53 | 9.22 | 8.46 | 8.84 | 8.84 | qfq | 178,940,086 | 1,591,855,007 | 3.63% |
| 2024-01-02 | 8.71 | 9.07 | 8.48 | 8.53 | 8.53 | qfq | 117,012,324 | 1,018,928,659 | -2.51% |
| 2023-12-29 | 8.28 | 8.80 | 8.28 | 8.75 | 8.75 | qfq | 141,587,124 | 1,214,838,653 | 5.04% |
| 2023-12-28 | 8.28 | 8.48 | 8.17 | 8.33 | 8.33 | qfq | 101,672,305 | 848,339,103 | -0.24% |
| 2023-12-27 | 8.15 | 8.54 | 8.02 | 8.35 | 8.35 | qfq | 130,486,556 | 1,077,895,354 | 3.47% |
| 2023-12-26 | 8.38 | 8.58 | 8.00 | 8.07 | 8.07 | qfq | 136,781,349 | 1,126,365,477 | -3.70% |
| 2023-12-25 | 8.64 | 8.84 | 8.22 | 8.38 | 8.38 | qfq | 220,584,093 | 1,856,321,505 | -8.11% |
| 2023-12-22 | 9.88 | 9.98 | 9.12 | 9.12 | 9.12 | qfq | 201,366,659 | 1,934,784,711 | -9.97% |
| 2023-12-21 | 9.19 | 10.13 | 9.19 | 10.13 | 10.13 | qfq | 303,905,812 | 3,033,769,669 | 9.99% |
| 2023-12-20 | 10.20 | 10.37 | 9.21 | 9.21 | 9.21 | qfq | 210,911,461 | 2,022,387,915 | -9.97% |
| 2023-12-19 | 10.02 | 10.83 | 9.84 | 10.23 | 10.23 | qfq | 249,337,150 | 2,560,855,639 | -2.48% |
| 2023-12-18 | 11.02 | 11.41 | 10.00 | 10.49 | 10.49 | qfq | 391,717,894 | 4,206,917,872 | 0.77% |
| 2023-12-15 | 9.80 | 10.41 | 9.15 | 10.41 | 10.41 | qfq | 195,792,972 | 1,931,488,085 | 10.04% |
| 2023-12-14 | 9.35 | 9.85 | 9.32 | 9.46 | 9.46 | qfq | 170,122,268 | 1,633,302,722 | 1.07% |
| 2023-12-13 | 9.66 | 9.74 | 9.32 | 9.36 | 9.36 | qfq | 128,235,595 | 1,216,603,755 | -3.90% |
| 2023-12-12 | 9.85 | 10.07 | 9.58 | 9.74 | 9.74 | qfq | 175,280,673 | 1,710,165,412 | -1.22% |
| 2023-12-11 | 9.51 | 10.10 | 9.37 | 9.86 | 9.86 | qfq | 232,370,178 | 2,266,258,968 | 2.07% |
| 2023-12-08 | 9.44 | 9.99 | 9.23 | 9.66 | 9.66 | qfq | 261,550,243 | 2,503,215,154 | 6.27% |
| 2023-12-07 | 8.87 | 9.23 | 8.66 | 9.09 | 9.09 | qfq | 248,426,070 | 2,237,114,997 | 8.34% |
| 2023-12-06 | 7.88 | 8.56 | 7.71 | 8.39 | 8.39 | qfq | 114,416,677 | 945,336,286 | 5.67% |
| 2023-12-05 | 8.20 | 8.23 | 7.93 | 7.94 | 7.94 | qfq | 49,949,572 | 401,954,416 | -3.99% |
| 2023-12-04 | 7.95 | 8.42 | 7.92 | 8.27 | 8.27 | qfq | 102,577,685 | 848,347,550 | 3.12% |
| 2023-12-01 | 7.55 | 8.08 | 7.55 | 8.02 | 8.02 | qfq | 68,484,318 | 538,610,057 | 6.23% |
| 2023-11-30 | 7.64 | 7.73 | 7.51 | 7.55 | 7.55 | qfq | 28,112,637 | 213,453,873 | -1.18% |
| 2023-11-29 | 7.75 | 7.79 | 7.62 | 7.64 | 7.64 | qfq | 30,729,404 | 236,417,196 | -1.80% |
| 2023-11-28 | 7.73 | 7.83 | 7.60 | 7.78 | 7.78 | qfq | 32,829,672 | 254,044,280 | 0.52% |
| 2023-11-27 | 7.95 | 7.95 | 7.68 | 7.74 | 7.74 | qfq | 53,322,368 | 412,960,475 | -3.85% |
| 2023-11-24 | 8.20 | 8.34 | 8.02 | 8.05 | 8.05 | qfq | 46,525,268 | 379,104,749 | -2.90% |
| 2023-11-23 | 8.40 | 8.41 | 8.14 | 8.29 | 8.29 | qfq | 66,420,216 | 546,284,425 | -2.47% |
| 2023-11-22 | 8.16 | 8.60 | 8.15 | 8.50 | 8.50 | qfq | 112,401,179 | 943,641,669 | 3.28% |
| 2023-11-21 | 8.27 | 8.40 | 8.20 | 8.23 | 8.23 | qfq | 72,740,937 | 604,005,104 | -0.24% |
| 2023-11-20 | 8.16 | 8.35 | 8.13 | 8.25 | 8.25 | qfq | 64,878,556 | 534,678,104 | -0.12% |
| 2023-11-17 | 8.00 | 8.36 | 7.98 | 8.26 | 8.26 | qfq | 92,554,491 | 759,499,167 | 2.35% |
| 2023-11-16 | 7.97 | 8.22 | 7.91 | 8.07 | 8.07 | qfq | 53,110,591 | 430,438,934 | 0.62% |
| 2023-11-15 | 8.16 | 8.20 | 7.97 | 8.02 | 8.02 | qfq | 43,150,683 | 347,051,213 | -1.23% |
| 2023-11-14 | 8.03 | 8.16 | 8.00 | 8.12 | 8.12 | qfq | 41,053,084 | 332,236,833 | 0.12% |
| 2023-11-13 | 8.03 | 8.22 | 8.02 | 8.11 | 8.11 | qfq | 52,290,578 | 424,456,399 | 1.50% |
| 2023-11-10 | 8.10 | 8.14 | 7.94 | 7.99 | 7.99 | qfq | 44,958,963 | 359,459,707 | -1.11% |
| 2023-11-09 | 8.32 | 8.33 | 8.06 | 8.08 | 8.08 | qfq | 89,572,904 | 731,418,001 | -4.38% |
| 2023-11-08 | 8.08 | 8.67 | 8.06 | 8.45 | 8.45 | qfq | 148,261,357 | 1,247,773,481 | 3.68% |
| 2023-11-07 | 8.11 | 8.30 | 8.02 | 8.15 | 8.15 | qfq | 100,719,744 | 820,376,179 | -0.37% |
| 2023-11-06 | 7.83 | 8.28 | 7.82 | 8.18 | 8.18 | qfq | 138,810,088 | 1,122,715,520 | 4.60% |
| 2023-11-03 | 8.06 | 8.06 | 7.78 | 7.82 | 7.82 | qfq | 157,124,494 | 1,237,459,433 | -2.98% |
| 2023-11-02 | 7.28 | 8.06 | 7.26 | 8.06 | 8.06 | qfq | 104,410,213 | 821,984,334 | 9.96% |
| 2023-11-01 | 7.21 | 7.78 | 7.21 | 7.33 | 7.33 | qfq | 77,100,155 | 575,101,190 | 0.41% |
| 2023-10-31 | 7.50 | 7.59 | 7.15 | 7.30 | 7.30 | qfq | 47,606,413 | 348,096,041 | -1.48% |
| 2023-10-30 | 7.33 | 7.44 | 7.27 | 7.41 | 7.41 | qfq | 29,850,598 | 219,942,028 | 0.68% |
| 2023-10-27 | 7.26 | 7.41 | 7.20 | 7.36 | 7.36 | qfq | 23,074,888 | 168,484,694 | 0.68% |
| 2023-10-26 | 7.24 | 7.32 | 7.18 | 7.31 | 7.31 | qfq | 22,392,254 | 162,357,769 | 0.41% |
| 2023-10-25 | 7.27 | 7.42 | 7.22 | 7.28 | 7.28 | qfq | 25,559,028 | 186,930,636 | 0.14% |
| 2023-10-24 | 7.08 | 7.45 | 7.05 | 7.27 | 7.27 | qfq | 37,736,219 | 274,387,910 | 3.71% |
| 2023-10-23 | 7.16 | 7.22 | 6.99 | 7.01 | 7.01 | qfq | 22,319,916 | 157,901,263 | -2.23% |
| 2023-10-20 | 7.26 | 7.33 | 7.16 | 7.17 | 7.17 | qfq | 21,788,692 | 157,280,933 | -1.65% |
| 2023-10-19 | 7.23 | 7.42 | 7.20 | 7.29 | 7.29 | qfq | 23,370,213 | 171,654,656 | -0.14% |
| 2023-10-18 | 7.42 | 7.44 | 7.27 | 7.30 | 7.30 | qfq | 25,809,191 | 189,290,785 | -2.28% |
| 2023-10-17 | 7.58 | 7.58 | 7.40 | 7.47 | 7.47 | qfq | 24,381,510 | 181,774,679 | -0.80% |
| 2023-10-16 | 7.70 | 7.72 | 7.48 | 7.53 | 7.53 | qfq | 29,090,466 | 219,998,271 | -2.21% |
| 2023-10-13 | 7.84 | 7.89 | 7.68 | 7.70 | 7.70 | qfq | 32,229,083 | 249,835,488 | -2.78% |
| 2023-10-12 | 7.97 | 8.05 | 7.90 | 7.92 | 7.92 | qfq | 30,335,562 | 241,341,815 | -0.63% |
| 2023-10-11 | 7.87 | 8.13 | 7.81 | 7.97 | 7.97 | qfq | 44,768,841 | 358,183,028 | 1.14% |
| 2023-10-10 | 7.93 | 8.00 | 7.85 | 7.88 | 7.88 | qfq | 27,949,833 | 220,974,509 | 0.38% |
| 2023-10-09 | 8.04 | 8.05 | 7.80 | 7.85 | 7.85 | qfq | 33,732,133 | 265,529,815 | -2.73% |
| 2023-09-28 | 8.04 | 8.13 | 7.99 | 8.07 | 8.07 | qfq | 33,771,916 | 271,950,112 | 0.62% |
| 2023-09-27 | 7.81 | 8.15 | 7.81 | 8.02 | 8.02 | qfq | 54,932,212 | 440,350,570 | 0.75% |
| 2023-09-26 | 7.87 | 8.25 | 7.83 | 7.96 | 7.96 | qfq | 69,903,760 | 562,076,637 | 1.14% |
| 2023-09-25 | 7.94 | 8.06 | 7.80 | 7.87 | 7.87 | qfq | 31,714,196 | 250,298,884 | -1.13% |
| 2023-09-22 | 7.68 | 8.00 | 7.67 | 7.96 | 7.96 | qfq | 48,665,869 | 384,208,857 | 3.51% |
| 2023-09-21 | 7.72 | 7.84 | 7.66 | 7.69 | 7.69 | qfq | 24,472,083 | 189,114,060 | -0.39% |
| 2023-09-20 | 7.79 | 7.88 | 7.71 | 7.72 | 7.72 | qfq | 27,377,108 | 213,170,465 | -1.15% |
| 2023-09-19 | 7.95 | 8.00 | 7.77 | 7.81 | 7.81 | qfq | 28,274,455 | 222,330,302 | -2.38% |
| 2023-09-18 | 7.88 | 8.04 | 7.81 | 8.00 | 8.00 | qfq | 27,755,858 | 221,478,871 | 0.50% |
| 2023-09-15 | 8.03 | 8.12 | 7.93 | 7.96 | 7.96 | qfq | 26,379,680 | 211,754,113 | -0.62% |
| 2023-09-14 | 8.02 | 8.10 | 7.92 | 8.01 | 8.01 | qfq | 30,975,274 | 248,250,123 | -1.11% |
| 2023-09-13 | 8.22 | 8.27 | 8.01 | 8.10 | 8.10 | qfq | 37,900,335 | 307,441,333 | -2.29% |
| 2023-09-12 | 8.35 | 8.43 | 8.27 | 8.29 | 8.29 | qfq | 31,704,700 | 263,360,232 | -1.89% |
| 2023-09-11 | 8.21 | 8.52 | 8.20 | 8.45 | 8.45 | qfq | 57,233,737 | 478,712,237 | 3.81% |
| 2023-09-08 | 8.28 | 8.36 | 8.09 | 8.14 | 8.14 | qfq | 47,719,751 | 389,574,185 | -2.63% |
| 2023-09-07 | 8.45 | 8.65 | 8.36 | 8.36 | 8.36 | qfq | 49,762,661 | 422,448,661 | -1.76% |
| 2023-09-06 | 8.71 | 8.74 | 8.44 | 8.51 | 8.51 | qfq | 48,621,285 | 415,266,680 | -3.08% |
| 2023-09-05 | 8.80 | 8.87 | 8.71 | 8.78 | 8.78 | qfq | 33,569,673 | 294,130,248 | -1.24% |
| 2023-09-04 | 8.95 | 8.95 | 8.71 | 8.89 | 8.89 | qfq | 41,324,661 | 363,782,869 | 0.23% |
| 2023-09-01 | 9.20 | 9.20 | 8.80 | 8.87 | 8.87 | qfq | 46,294,664 | 413,518,717 | -1.22% |
| 2023-08-31 | 9.02 | 9.08 | 8.87 | 8.98 | 8.98 | qfq | 54,356,910 | 487,652,020 | -0.55% |
| 2023-08-30 | 8.78 | 9.06 | 8.77 | 9.03 | 9.03 | qfq | 75,427,615 | 674,931,046 | 2.15% |
| 2023-08-29 | 8.55 | 8.92 | 8.50 | 8.84 | 8.84 | qfq | 79,501,028 | 699,004,061 | 3.27% |
| 2023-08-28 | 9.00 | 9.10 | 8.51 | 8.56 | 8.56 | qfq | 62,489,286 | 545,493,302 | 0.00% |
| 2023-08-25 | 9.20 | 9.20 | 8.46 | 8.56 | 8.56 | qfq | 96,378,343 | 849,705,240 | -8.74% |
| 2023-08-24 | 9.21 | 9.56 | 9.15 | 9.38 | 9.38 | qfq | 91,145,608 | 856,416,558 | 2.40% |
| 2023-08-23 | 9.29 | 9.29 | 9.08 | 9.16 | 9.16 | qfq | 48,716,604 | 446,991,706 | -2.24% |
| 2023-08-22 | 9.19 | 9.38 | 9.13 | 9.37 | 9.37 | qfq | 70,584,955 | 656,112,663 | 2.40% |
| 2023-08-21 | 9.10 | 9.40 | 9.10 | 9.15 | 9.15 | qfq | 47,173,164 | 435,787,173 | 0.77% |
| 2023-08-18 | 9.43 | 9.56 | 9.05 | 9.08 | 9.08 | qfq | 62,608,308 | 580,756,036 | -4.22% |
| 2023-08-17 | 9.35 | 9.63 | 9.26 | 9.48 | 9.48 | qfq | 58,115,773 | 549,756,015 | 1.61% |
| 2023-08-16 | 9.58 | 9.65 | 9.31 | 9.33 | 9.33 | qfq | 48,959,458 | 460,746,892 | -2.61% |
| 2023-08-15 | 9.66 | 9.92 | 9.51 | 9.58 | 9.58 | qfq | 68,921,313 | 664,638,495 | -1.64% |
| 2023-08-14 | 9.20 | 9.75 | 9.08 | 9.74 | 9.74 | qfq | 81,919,777 | 781,452,570 | 4.73% |
| 2023-08-11 | 9.62 | 9.71 | 9.30 | 9.30 | 9.30 | qfq | 59,943,808 | 567,604,722 | -3.53% |
| 2023-08-10 | 9.60 | 9.84 | 9.56 | 9.64 | 9.64 | qfq | 59,828,942 | 579,348,817 | -0.21% |
| 2023-08-09 | 10.00 | 10.30 | 9.64 | 9.66 | 9.66 | qfq | 87,860,303 | 866,581,801 | -5.20% |
| 2023-08-08 | 10.40 | 10.56 | 10.15 | 10.19 | 10.19 | qfq | 110,064,524 | 1,136,372,982 | -3.78% |
| 2023-08-07 | 9.89 | 10.75 | 9.83 | 10.59 | 10.59 | qfq | 161,962,143 | 1,678,281,035 | 6.97% |
| 2023-08-04 | 9.50 | 10.05 | 9.50 | 9.90 | 9.90 | qfq | 119,073,312 | 1,175,252,044 | 3.23% |
| 2023-08-03 | 9.49 | 9.85 | 9.38 | 9.59 | 9.59 | qfq | 81,611,108 | 786,353,666 | 1.05% |
| 2023-08-02 | 9.58 | 9.66 | 9.41 | 9.49 | 9.49 | qfq | 66,949,496 | 634,603,944 | -1.35% |
| 2023-08-01 | 10.00 | 10.00 | 9.56 | 9.62 | 9.62 | qfq | 99,860,911 | 969,209,810 | -4.75% |
| 2023-07-31 | 9.90 | 10.20 | 9.62 | 10.10 | 10.10 | qfq | 105,219,725 | 1,049,682,418 | 1.81% |
| 2023-07-28 | 10.50 | 10.55 | 9.91 | 9.92 | 9.92 | qfq | 128,668,753 | 1,312,995,872 | -6.77% |
| 2023-07-27 | 10.50 | 11.26 | 10.11 | 10.64 | 10.64 | qfq | 171,056,453 | 1,811,808,038 | -1.94% |
| 2023-07-26 | 10.56 | 11.48 | 10.45 | 10.85 | 10.85 | qfq | 168,937,146 | 1,867,516,765 | 1.69% |
| 2023-07-25 | 11.12 | 11.24 | 10.45 | 10.67 | 10.67 | qfq | 149,089,341 | 1,602,770,797 | -2.56% |
| 2023-07-24 | 10.80 | 11.38 | 10.59 | 10.95 | 10.95 | qfq | 147,570,296 | 1,621,552,207 | -3.01% |
| 2023-07-21 | 11.04 | 11.65 | 10.81 | 11.29 | 11.29 | qfq | 202,168,791 | 2,270,878,929 | 1.71% |
| 2023-07-20 | 11.40 | 11.95 | 11.00 | 11.10 | 11.10 | qfq | 276,777,875 | 3,165,986,798 | -1.33% |
| 2023-07-19 | 10.18 | 11.25 | 10.17 | 11.25 | 11.25 | qfq | 103,616,463 | 1,127,265,032 | 9.97% |
| 2023-07-18 | 10.57 | 10.66 | 10.10 | 10.23 | 10.23 | qfq | 98,294,790 | 1,008,855,475 | -2.85% |