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
融发核电002366.SZ
最近收盘价5.012026-07-17
最近交易日2026-07-17
成交量（股）40,345,882
成交额（元）203,176,069
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 | 5.09 | 4.93 | 5.01 | 5.01 | qfq | 40,345,882 | 203,176,069 | 0.20% |
| 2026-07-16 | 4.97 | 5.09 | 4.93 | 5.00 | 5.00 | qfq | 27,565,672 | 138,657,477 | -0.20% |
| 2026-07-15 | 4.98 | 5.10 | 4.96 | 5.01 | 5.01 | qfq | 25,318,600 | 127,519,525 | -0.40% |
| 2026-07-14 | 4.95 | 5.04 | 4.85 | 5.03 | 5.03 | qfq | 26,543,473 | 131,048,238 | 1.00% |
| 2026-07-13 | 5.22 | 5.25 | 4.97 | 4.98 | 4.98 | qfq | 45,040,700 | 227,672,403 | -5.50% |
| 2026-07-10 | 5.26 | 5.42 | 5.16 | 5.27 | 5.27 | qfq | 39,768,795 | 210,902,046 | 0.96% |
| 2026-07-09 | 5.15 | 5.23 | 5.02 | 5.22 | 5.22 | qfq | 34,244,912 | 175,459,406 | 0.58% |
| 2026-07-08 | 5.40 | 5.45 | 5.18 | 5.19 | 5.19 | qfq | 36,668,103 | 192,739,739 | -4.95% |
| 2026-07-07 | 5.64 | 5.70 | 5.41 | 5.46 | 5.46 | qfq | 32,593,251 | 179,831,818 | -3.53% |
| 2026-07-06 | 5.82 | 5.85 | 5.66 | 5.66 | 5.66 | qfq | 29,277,400 | 167,797,341 | -2.41% |
| 2026-07-03 | 5.74 | 5.87 | 5.71 | 5.80 | 5.80 | qfq | 28,473,101 | 165,135,146 | 1.22% |
| 2026-07-02 | 5.93 | 5.98 | 5.72 | 5.73 | 5.73 | qfq | 52,496,831 | 306,592,208 | -4.18% |
| 2026-07-01 | 5.99 | 6.10 | 5.82 | 5.98 | 5.98 | qfq | 68,996,491 | 409,088,523 | 0.84% |
| 2026-06-30 | 5.92 | 5.98 | 5.82 | 5.93 | 5.93 | qfq | 72,196,041 | 425,876,619 | -0.67% |
| 2026-06-29 | 5.55 | 5.97 | 5.55 | 5.97 | 5.97 | qfq | 87,674,732 | 512,487,194 | 9.94% |
| 2026-06-26 | 5.71 | 5.88 | 5.43 | 5.43 | 5.43 | qfq | 40,270,890 | 225,211,582 | -3.89% |
| 2026-06-25 | 5.63 | 5.79 | 5.55 | 5.65 | 5.65 | qfq | 36,809,377 | 208,256,803 | -0.53% |
| 2026-06-24 | 5.88 | 5.89 | 5.66 | 5.68 | 5.68 | qfq | 40,431,714 | 231,496,892 | -4.38% |
| 2026-06-23 | 6.15 | 6.28 | 5.88 | 5.94 | 5.94 | qfq | 48,759,532 | 295,803,934 | 0.68% |
| 2026-06-22 | 5.91 | 5.92 | 5.71 | 5.90 | 5.90 | qfq | 42,803,581 | 248,103,155 | -0.84% |
| 2026-06-18 | 6.11 | 6.11 | 5.93 | 5.95 | 5.95 | qfq | 34,350,009 | 205,659,997 | -2.62% |
| 2026-06-17 | 6.17 | 6.27 | 6.04 | 6.11 | 6.11 | qfq | 36,641,429 | 223,970,595 | -2.08% |
| 2026-06-16 | 6.16 | 6.34 | 6.15 | 6.24 | 6.24 | qfq | 41,421,731 | 259,324,658 | 1.46% |
| 2026-06-15 | 6.04 | 6.17 | 6.03 | 6.15 | 6.15 | qfq | 35,404,601 | 216,540,981 | 2.67% |
| 2026-06-12 | 5.99 | 6.12 | 5.95 | 5.99 | 5.99 | qfq | 37,316,215 | 225,119,953 | 0.50% |
| 2026-06-11 | 6.00 | 6.08 | 5.92 | 5.96 | 5.96 | qfq | 36,099,555 | 215,964,604 | -1.65% |
| 2026-06-10 | 6.16 | 6.27 | 6.03 | 6.06 | 6.06 | qfq | 43,512,060 | 266,802,221 | -3.35% |
| 2026-06-09 | 6.11 | 6.43 | 6.05 | 6.27 | 6.27 | qfq | 63,126,080 | 397,320,037 | 3.81% |
| 2026-06-08 | 6.14 | 6.24 | 5.98 | 6.04 | 6.04 | qfq | 38,048,700 | 231,853,550 | -3.82% |
| 2026-06-05 | 6.24 | 6.44 | 6.21 | 6.28 | 6.28 | qfq | 43,806,025 | 277,438,007 | 0.32% |
| 2026-06-04 | 6.40 | 6.40 | 6.18 | 6.26 | 6.26 | qfq | 52,466,999 | 328,069,016 | -3.10% |
| 2026-06-03 | 6.60 | 6.66 | 6.36 | 6.46 | 6.46 | qfq | 52,998,839 | 343,464,268 | -1.97% |
| 2026-06-02 | 6.78 | 6.78 | 6.55 | 6.59 | 6.59 | qfq | 48,059,776 | 318,734,924 | -3.51% |
| 2026-06-01 | 6.83 | 6.90 | 6.75 | 6.83 | 6.83 | qfq | 41,816,899 | 285,284,216 | -1.01% |
| 2026-05-29 | 6.98 | 7.20 | 6.84 | 6.90 | 6.90 | qfq | 61,840,333 | 431,293,204 | -1.99% |
| 2026-05-28 | 6.78 | 7.22 | 6.75 | 7.04 | 7.04 | qfq | 60,652,240 | 426,929,350 | 2.47% |
| 2026-05-27 | 6.79 | 7.03 | 6.74 | 6.87 | 6.87 | qfq | 46,231,684 | 319,805,120 | 0.59% |
| 2026-05-26 | 7.11 | 7.12 | 6.72 | 6.83 | 6.83 | qfq | 67,650,076 | 462,996,321 | -4.48% |
| 2026-05-25 | 7.12 | 7.25 | 7.06 | 7.15 | 7.15 | qfq | 33,613,132 | 240,257,347 | 0.56% |
| 2026-05-22 | 7.12 | 7.16 | 7.06 | 7.11 | 7.11 | qfq | 30,974,512 | 220,194,449 | 0.28% |
| 2026-05-21 | 7.30 | 7.37 | 7.07 | 7.09 | 7.09 | qfq | 46,997,262 | 339,525,546 | -3.01% |
| 2026-05-20 | 7.50 | 7.54 | 7.26 | 7.31 | 7.31 | qfq | 48,924,534 | 358,604,931 | -3.31% |
| 2026-05-19 | 7.51 | 7.60 | 7.38 | 7.56 | 7.56 | qfq | 50,838,655 | 380,213,162 | 0.40% |
| 2026-05-18 | 7.56 | 7.60 | 7.45 | 7.53 | 7.53 | qfq | 43,673,553 | 328,409,853 | -0.92% |
| 2026-05-15 | 7.59 | 7.71 | 7.51 | 7.60 | 7.60 | qfq | 54,656,293 | 415,169,741 | -0.26% |
| 2026-05-14 | 7.87 | 7.99 | 7.61 | 7.62 | 7.62 | qfq | 80,619,690 | 627,107,773 | -3.18% |
| 2026-05-13 | 7.58 | 7.93 | 7.57 | 7.87 | 7.87 | qfq | 92,142,104 | 721,055,806 | 3.15% |
| 2026-05-12 | 7.68 | 7.75 | 7.58 | 7.63 | 7.63 | qfq | 56,705,694 | 434,207,958 | -0.52% |
| 2026-05-11 | 7.59 | 7.71 | 7.56 | 7.67 | 7.67 | qfq | 63,526,854 | 485,950,092 | 1.32% |
| 2026-05-08 | 7.53 | 7.62 | 7.48 | 7.57 | 7.57 | qfq | 48,177,352 | 363,325,511 | -0.26% |
| 2026-05-07 | 7.60 | 7.68 | 7.52 | 7.59 | 7.59 | qfq | 62,513,116 | 474,527,521 | -0.65% |
| 2026-05-06 | 7.48 | 7.68 | 7.46 | 7.64 | 7.64 | qfq | 74,011,604 | 560,414,935 | 2.00% |
| 2026-04-30 | 7.40 | 7.55 | 7.38 | 7.49 | 7.49 | qfq | 51,674,130 | 386,500,601 | 0.54% |
| 2026-04-29 | 7.42 | 7.45 | 7.32 | 7.45 | 7.45 | qfq | 55,546,004 | 410,322,412 | 0.54% |
| 2026-04-28 | 7.26 | 7.44 | 7.22 | 7.41 | 7.41 | qfq | 65,911,326 | 486,035,577 | 0.68% |
| 2026-04-27 | 7.22 | 7.46 | 7.22 | 7.36 | 7.36 | qfq | 86,823,049 | 636,895,084 | 5.29% |
| 2026-04-24 | 7.08 | 7.08 | 6.98 | 6.99 | 6.99 | qfq | 29,820,309 | 208,828,238 | -1.27% |
| 2026-04-23 | 7.15 | 7.21 | 7.04 | 7.08 | 7.08 | qfq | 33,266,057 | 236,122,614 | -0.98% |
| 2026-04-22 | 7.23 | 7.23 | 7.11 | 7.15 | 7.15 | qfq | 38,960,292 | 278,411,983 | -1.24% |
| 2026-04-21 | 7.33 | 7.33 | 7.18 | 7.24 | 7.24 | qfq | 38,216,608 | 275,976,646 | -1.63% |
| 2026-04-20 | 7.20 | 7.36 | 7.18 | 7.36 | 7.36 | qfq | 48,690,090 | 355,057,622 | 1.94% |
| 2026-04-17 | 7.27 | 7.31 | 7.18 | 7.22 | 7.22 | qfq | 33,136,783 | 239,448,902 | -0.82% |
| 2026-04-16 | 7.27 | 7.28 | 7.16 | 7.28 | 7.28 | qfq | 32,125,900 | 232,510,024 | 0.69% |
| 2026-04-15 | 7.34 | 7.40 | 7.20 | 7.23 | 7.23 | qfq | 43,159,284 | 315,915,040 | -0.82% |
| 2026-04-14 | 7.25 | 7.30 | 7.21 | 7.29 | 7.29 | qfq | 33,526,128 | 243,176,525 | 0.69% |
| 2026-04-13 | 7.20 | 7.26 | 7.13 | 7.24 | 7.24 | qfq | 28,521,109 | 205,266,324 | 0.28% |
| 2026-04-10 | 7.20 | 7.30 | 7.19 | 7.22 | 7.22 | qfq | 31,469,692 | 228,125,595 | 0.70% |
| 2026-04-09 | 7.26 | 7.27 | 7.16 | 7.17 | 7.17 | qfq | 35,620,627 | 256,717,137 | -2.45% |
| 2026-04-08 | 7.24 | 7.36 | 7.24 | 7.35 | 7.35 | qfq | 47,674,265 | 348,563,380 | 2.80% |
| 2026-04-07 | 7.04 | 7.16 | 6.96 | 7.15 | 7.15 | qfq | 33,612,777 | 238,343,904 | 1.56% |
| 2026-04-03 | 7.29 | 7.31 | 7.02 | 7.04 | 7.04 | qfq | 48,672,091 | 346,373,864 | -3.30% |
| 2026-04-02 | 7.43 | 7.50 | 7.26 | 7.28 | 7.28 | qfq | 46,000,834 | 338,380,554 | -2.93% |
| 2026-04-01 | 7.46 | 7.53 | 7.37 | 7.50 | 7.50 | qfq | 52,479,034 | 390,201,537 | 2.04% |
| 2026-03-31 | 7.59 | 7.66 | 7.34 | 7.35 | 7.35 | qfq | 57,966,342 | 433,796,855 | -3.29% |
| 2026-03-30 | 7.55 | 7.69 | 7.50 | 7.60 | 7.60 | qfq | 45,712,704 | 345,943,970 | -1.30% |
| 2026-03-27 | 7.51 | 7.81 | 7.45 | 7.70 | 7.70 | qfq | 58,637,433 | 450,122,126 | 0.52% |
| 2026-03-26 | 7.96 | 7.97 | 7.66 | 7.66 | 7.66 | qfq | 90,101,671 | 699,230,071 | -3.89% |
| 2026-03-25 | 7.60 | 8.35 | 7.58 | 7.97 | 7.97 | qfq | 138,914,602 | 1,097,536,772 | 5.01% |
| 2026-03-24 | 7.56 | 7.59 | 7.27 | 7.59 | 7.59 | qfq | 84,720,979 | 632,485,107 | 2.57% |
| 2026-03-23 | 7.61 | 7.77 | 7.21 | 7.40 | 7.40 | qfq | 111,207,432 | 832,102,682 | -4.76% |
| 2026-03-20 | 7.86 | 8.12 | 7.75 | 7.77 | 7.77 | qfq | 103,161,313 | 819,832,262 | -0.77% |
| 2026-03-19 | 7.80 | 8.07 | 7.73 | 7.83 | 7.83 | qfq | 88,352,673 | 697,192,380 | -1.88% |
| 2026-03-18 | 8.10 | 8.30 | 7.77 | 7.98 | 7.98 | qfq | 125,876,160 | 1,003,299,187 | -1.36% |
| 2026-03-17 | 8.29 | 8.57 | 8.06 | 8.09 | 8.09 | qfq | 166,645,665 | 1,382,850,724 | -3.23% |
| 2026-03-16 | 8.78 | 8.88 | 8.23 | 8.36 | 8.36 | qfq | 226,193,448 | 1,918,254,535 | -5.86% |
| 2026-03-13 | 8.50 | 9.17 | 8.30 | 8.88 | 8.88 | qfq | 342,917,111 | 3,032,359,083 | 2.90% |
| 2026-03-12 | 8.12 | 8.97 | 7.96 | 8.63 | 8.63 | qfq | 274,969,818 | 2,370,260,173 | 5.89% |
| 2026-03-11 | 8.26 | 8.26 | 8.11 | 8.15 | 8.15 | qfq | 74,888,480 | 610,943,460 | -2.04% |
| 2026-03-10 | 8.36 | 8.43 | 8.17 | 8.32 | 8.32 | qfq | 115,513,102 | 953,773,394 | -0.48% |
| 2026-03-09 | 7.95 | 8.39 | 7.93 | 8.36 | 8.36 | qfq | 151,595,147 | 1,252,183,952 | 3.47% |
| 2026-03-06 | 8.05 | 8.11 | 7.98 | 8.08 | 8.08 | qfq | 96,056,742 | 772,922,134 | -1.46% |
| 2026-03-05 | 7.79 | 8.33 | 7.79 | 8.20 | 8.20 | qfq | 175,440,770 | 1,425,742,252 | 6.22% |
| 2026-03-04 | 7.50 | 7.82 | 7.46 | 7.72 | 7.72 | qfq | 50,171,095 | 386,347,412 | 1.05% |
| 2026-03-03 | 8.00 | 8.02 | 7.61 | 7.64 | 7.64 | qfq | 90,188,875 | 704,028,960 | -5.56% |
| 2026-03-02 | 7.84 | 8.17 | 7.82 | 8.09 | 8.09 | qfq | 110,452,685 | 885,821,564 | 1.89% |
| 2026-02-27 | 7.82 | 7.95 | 7.76 | 7.94 | 7.94 | qfq | 56,344,464 | 444,267,219 | 1.40% |
| 2026-02-26 | 7.78 | 7.90 | 7.74 | 7.83 | 7.83 | qfq | 46,960,777 | 367,658,615 | 0.26% |
| 2026-02-25 | 7.66 | 7.85 | 7.66 | 7.81 | 7.81 | qfq | 48,876,717 | 380,614,086 | 1.30% |
| 2026-02-24 | 7.55 | 7.72 | 7.52 | 7.71 | 7.71 | qfq | 52,929,165 | 405,874,988 | 3.21% |
| 2026-02-13 | 7.60 | 7.60 | 7.46 | 7.47 | 7.47 | qfq | 30,252,900 | 227,379,218 | -1.45% |
| 2026-02-12 | 7.51 | 7.65 | 7.47 | 7.58 | 7.58 | qfq | 35,796,587 | 271,111,057 | 1.07% |
| 2026-02-11 | 7.60 | 7.63 | 7.50 | 7.50 | 7.50 | qfq | 29,501,660 | 223,094,989 | -1.70% |
| 2026-02-10 | 7.68 | 7.72 | 7.61 | 7.63 | 7.63 | qfq | 31,501,790 | 240,712,845 | -0.78% |
| 2026-02-09 | 7.60 | 7.70 | 7.56 | 7.69 | 7.69 | qfq | 47,224,394 | 361,002,656 | 2.40% |
| 2026-02-06 | 7.48 | 7.59 | 7.46 | 7.51 | 7.51 | qfq | 36,396,352 | 274,557,641 | 0.40% |
| 2026-02-05 | 7.55 | 7.61 | 7.46 | 7.48 | 7.48 | qfq | 36,113,651 | 271,241,923 | -1.84% |
| 2026-02-04 | 7.57 | 7.67 | 7.51 | 7.62 | 7.62 | qfq | 42,721,895 | 324,552,966 | 0.53% |
| 2026-02-03 | 7.55 | 7.59 | 7.45 | 7.58 | 7.58 | qfq | 40,576,855 | 305,854,074 | 1.74% |
| 2026-02-02 | 7.38 | 7.65 | 7.38 | 7.45 | 7.45 | qfq | 49,344,269 | 371,855,743 | -0.27% |
| 2026-01-30 | 7.50 | 7.57 | 7.37 | 7.47 | 7.47 | qfq | 49,095,267 | 365,929,603 | -0.93% |
| 2026-01-29 | 7.63 | 7.72 | 7.47 | 7.54 | 7.54 | qfq | 79,940,885 | 608,067,473 | -3.83% |
| 2026-01-28 | 7.86 | 7.94 | 7.78 | 7.84 | 7.84 | qfq | 46,120,660 | 361,255,902 | -0.88% |
| 2026-01-27 | 8.01 | 8.04 | 7.70 | 7.91 | 7.91 | qfq | 81,649,841 | 641,799,082 | -1.98% |
| 2026-01-26 | 8.38 | 8.43 | 8.02 | 8.07 | 8.07 | qfq | 93,397,261 | 762,386,069 | -3.47% |
| 2026-01-23 | 8.28 | 8.36 | 8.16 | 8.36 | 8.36 | qfq | 98,363,438 | 813,831,158 | 0.12% |
| 2026-01-22 | 8.17 | 8.44 | 8.15 | 8.35 | 8.35 | qfq | 133,157,334 | 1,107,033,964 | 3.21% |
| 2026-01-21 | 8.07 | 8.17 | 8.02 | 8.09 | 8.09 | qfq | 52,330,108 | 424,037,721 | -0.86% |
| 2026-01-20 | 8.25 | 8.26 | 8.00 | 8.16 | 8.16 | qfq | 81,968,054 | 665,623,792 | -1.09% |
| 2026-01-19 | 8.13 | 8.33 | 8.08 | 8.25 | 8.25 | qfq | 77,117,835 | 637,112,993 | 0.86% |
| 2026-01-16 | 8.33 | 8.48 | 8.15 | 8.18 | 8.18 | qfq | 91,765,384 | 756,152,439 | -1.45% |
| 2026-01-15 | 8.50 | 8.50 | 8.12 | 8.30 | 8.30 | qfq | 135,191,114 | 1,117,672,970 | -2.81% |
| 2026-01-14 | 8.35 | 8.80 | 8.35 | 8.54 | 8.54 | qfq | 204,850,143 | 1,763,528,597 | 1.07% |
| 2026-01-13 | 9.14 | 9.14 | 8.41 | 8.45 | 8.45 | qfq | 262,760,435 | 2,262,448,589 | -8.45% |
| 2026-01-12 | 8.74 | 9.56 | 8.74 | 9.23 | 9.23 | qfq | 371,299,540 | 3,362,027,435 | 5.01% |
| 2026-01-09 | 8.99 | 9.30 | 8.66 | 8.79 | 8.79 | qfq | 401,331,754 | 3,576,847,802 | -0.45% |
| 2026-01-08 | 8.04 | 8.83 | 8.01 | 8.83 | 8.83 | qfq | 181,271,617 | 1,550,348,655 | 9.96% |
| 2026-01-07 | 7.80 | 8.18 | 7.75 | 8.03 | 8.03 | qfq | 174,581,805 | 1,401,280,264 | 3.08% |
| 2026-01-06 | 7.70 | 7.85 | 7.62 | 7.79 | 7.79 | qfq | 101,505,824 | 786,416,455 | 0.78% |
| 2026-01-05 | 7.55 | 7.77 | 7.55 | 7.73 | 7.73 | qfq | 115,230,852 | 887,268,036 | 2.93% |
| 2025-12-31 | 7.36 | 7.60 | 7.28 | 7.51 | 7.51 | qfq | 73,086,892 | 544,591,317 | 1.90% |
| 2025-12-30 | 7.39 | 7.48 | 7.33 | 7.37 | 7.37 | qfq | 44,977,363 | 333,081,848 | -0.81% |
| 2025-12-29 | 7.50 | 7.54 | 7.39 | 7.43 | 7.43 | qfq | 52,092,606 | 388,262,519 | -0.93% |
| 2025-12-26 | 7.41 | 7.60 | 7.35 | 7.50 | 7.50 | qfq | 90,854,962 | 679,983,866 | 0.67% |
| 2025-12-25 | 7.28 | 7.49 | 7.25 | 7.45 | 7.45 | qfq | 72,494,732 | 539,048,575 | 2.19% |
| 2025-12-24 | 7.18 | 7.30 | 7.15 | 7.29 | 7.29 | qfq | 38,147,881 | 276,836,119 | 0.97% |
| 2025-12-23 | 7.36 | 7.38 | 7.20 | 7.22 | 7.22 | qfq | 49,400,596 | 359,099,453 | -2.30% |
| 2025-12-22 | 7.46 | 7.52 | 7.38 | 7.39 | 7.39 | qfq | 64,277,592 | 476,868,111 | -0.81% |
| 2025-12-19 | 7.29 | 7.55 | 7.28 | 7.45 | 7.45 | qfq | 113,758,291 | 846,779,662 | 4.49% |
| 2025-12-18 | 7.20 | 7.23 | 7.13 | 7.13 | 7.13 | qfq | 42,005,787 | 301,346,081 | -1.66% |
| 2025-12-17 | 7.13 | 7.30 | 7.10 | 7.25 | 7.25 | qfq | 57,146,323 | 410,596,048 | 0.83% |
| 2025-12-16 | 7.45 | 7.48 | 7.15 | 7.19 | 7.19 | qfq | 81,199,531 | 588,404,010 | -4.26% |
| 2025-12-15 | 7.70 | 7.74 | 7.51 | 7.51 | 7.51 | qfq | 114,780,094 | 871,451,311 | -3.59% |
| 2025-12-12 | 7.31 | 8.00 | 7.19 | 7.79 | 7.79 | qfq | 205,384,015 | 1,569,832,233 | 5.27% |
| 2025-12-11 | 7.14 | 7.48 | 7.14 | 7.40 | 7.40 | qfq | 117,002,590 | 857,398,743 | 3.64% |
| 2025-12-10 | 7.12 | 7.18 | 7.07 | 7.14 | 7.14 | qfq | 25,635,202 | 182,384,628 | -0.14% |
| 2025-12-09 | 7.24 | 7.29 | 7.13 | 7.15 | 7.15 | qfq | 35,780,269 | 257,029,211 | -1.92% |
| 2025-12-08 | 7.20 | 7.33 | 7.20 | 7.29 | 7.29 | qfq | 54,219,350 | 394,079,182 | 0.28% |
| 2025-12-05 | 7.02 | 7.37 | 6.93 | 7.27 | 7.27 | qfq | 73,826,641 | 529,402,694 | 3.41% |
| 2025-12-04 | 7.09 | 7.12 | 7.00 | 7.03 | 7.03 | qfq | 35,827,394 | 252,915,676 | -1.26% |
| 2025-12-03 | 7.22 | 7.24 | 7.08 | 7.12 | 7.12 | qfq | 38,719,827 | 276,102,584 | -1.66% |
| 2025-12-02 | 7.30 | 7.30 | 7.19 | 7.24 | 7.24 | qfq | 31,581,672 | 227,858,378 | -0.96% |
| 2025-12-01 | 7.24 | 7.32 | 7.24 | 7.31 | 7.31 | qfq | 31,897,375 | 232,595,223 | 0.27% |
| 2025-11-28 | 7.20 | 7.33 | 7.20 | 7.29 | 7.29 | qfq | 37,192,453 | 270,241,145 | 1.67% |
| 2025-11-27 | 7.25 | 7.31 | 7.17 | 7.17 | 7.17 | qfq | 34,031,329 | 245,733,023 | -1.10% |
| 2025-11-26 | 7.33 | 7.33 | 7.22 | 7.25 | 7.25 | qfq | 33,516,428 | 243,902,311 | -1.09% |
| 2025-11-25 | 7.22 | 7.39 | 7.21 | 7.33 | 7.33 | qfq | 43,131,720 | 316,267,637 | 0.41% |
| 2025-11-24 | 7.12 | 7.43 | 7.04 | 7.30 | 7.30 | qfq | 53,082,869 | 385,457,626 | 1.96% |
| 2025-11-21 | 7.40 | 7.40 | 7.16 | 7.16 | 7.16 | qfq | 60,468,439 | 437,465,913 | -4.28% |
| 2025-11-20 | 7.68 | 7.69 | 7.48 | 7.48 | 7.48 | qfq | 55,449,512 | 418,159,066 | -2.86% |
| 2025-11-19 | 7.63 | 7.76 | 7.60 | 7.70 | 7.70 | qfq | 43,895,405 | 337,167,883 | 0.92% |
| 2025-11-18 | 7.77 | 7.77 | 7.60 | 7.63 | 7.63 | qfq | 59,898,384 | 458,251,264 | -1.93% |
| 2025-11-17 | 7.80 | 7.84 | 7.71 | 7.78 | 7.78 | qfq | 63,144,606 | 489,982,162 | -1.02% |
| 2025-11-14 | 7.96 | 7.98 | 7.86 | 7.86 | 7.86 | qfq | 76,815,834 | 607,459,347 | -2.36% |
| 2025-11-13 | 7.95 | 8.05 | 7.81 | 8.05 | 8.05 | qfq | 87,887,146 | 700,317,247 | 0.50% |
| 2025-11-12 | 8.50 | 8.50 | 7.98 | 8.01 | 8.01 | qfq | 186,602,166 | 1,512,525,243 | -5.76% |
| 2025-11-11 | 8.18 | 8.55 | 8.08 | 8.50 | 8.50 | qfq | 210,230,958 | 1,762,074,767 | 3.91% |
| 2025-11-10 | 8.18 | 8.22 | 8.05 | 8.18 | 8.18 | qfq | 84,477,912 | 687,217,413 | 0.12% |
| 2025-11-07 | 8.23 | 8.40 | 8.16 | 8.17 | 8.17 | qfq | 106,622,934 | 880,309,002 | -1.80% |
| 2025-11-06 | 8.36 | 8.66 | 8.28 | 8.32 | 8.32 | qfq | 149,310,643 | 1,257,400,988 | -0.36% |
| 2025-11-05 | 8.22 | 8.50 | 8.20 | 8.35 | 8.35 | qfq | 133,974,140 | 1,118,830,302 | -0.83% |
| 2025-11-04 | 8.22 | 8.50 | 8.17 | 8.42 | 8.42 | qfq | 203,097,926 | 1,693,946,973 | 2.43% |
| 2025-11-03 | 8.10 | 8.26 | 8.03 | 8.22 | 8.22 | qfq | 158,699,500 | 1,296,633,474 | 4.05% |
| 2025-10-31 | 8.01 | 8.07 | 7.88 | 7.90 | 7.90 | qfq | 95,112,673 | 755,476,082 | -1.62% |
| 2025-10-30 | 8.26 | 8.27 | 7.98 | 8.03 | 8.03 | qfq | 128,000,054 | 1,034,775,794 | -3.83% |
| 2025-10-29 | 8.19 | 8.42 | 8.15 | 8.35 | 8.35 | qfq | 136,606,868 | 1,137,546,247 | 1.83% |
| 2025-10-28 | 8.22 | 8.40 | 8.14 | 8.20 | 8.20 | qfq | 130,014,381 | 1,073,767,190 | -2.26% |
| 2025-10-27 | 8.24 | 8.50 | 8.24 | 8.39 | 8.39 | qfq | 153,559,249 | 1,282,388,456 | 2.07% |
| 2025-10-24 | 8.16 | 8.30 | 8.06 | 8.22 | 8.22 | qfq | 168,755,161 | 1,377,553,280 | -0.96% |
| 2025-10-23 | 7.82 | 8.56 | 7.60 | 8.30 | 8.30 | qfq | 249,995,960 | 2,039,547,202 | 4.14% |
| 2025-10-22 | 7.85 | 8.20 | 7.80 | 7.97 | 7.97 | qfq | 159,774,544 | 1,277,079,883 | 0.76% |
| 2025-10-21 | 7.86 | 7.95 | 7.76 | 7.91 | 7.91 | qfq | 89,227,064 | 704,509,833 | 0.25% |
| 2025-10-20 | 7.92 | 7.98 | 7.80 | 7.89 | 7.89 | qfq | 97,740,909 | 769,694,718 | 1.02% |
| 2025-10-17 | 8.35 | 8.40 | 7.74 | 7.81 | 7.81 | qfq | 174,416,024 | 1,397,213,115 | -6.24% |
| 2025-10-16 | 8.70 | 8.70 | 8.28 | 8.33 | 8.33 | qfq | 194,865,024 | 1,641,620,701 | -5.23% |
| 2025-10-15 | 8.61 | 9.05 | 8.51 | 8.79 | 8.79 | qfq | 266,025,611 | 2,322,011,488 | 1.03% |
| 2025-10-14 | 9.04 | 9.62 | 8.70 | 8.70 | 8.70 | qfq | 398,283,284 | 3,621,142,317 | -3.33% |
| 2025-10-13 | 8.20 | 9.12 | 8.19 | 9.00 | 9.00 | qfq | 366,173,227 | 3,242,764,848 | 3.09% |
| 2025-10-10 | 8.54 | 9.14 | 8.43 | 8.73 | 8.73 | qfq | 469,161,666 | 4,088,402,333 | 5.05% |
| 2025-10-09 | 7.86 | 8.31 | 7.86 | 8.31 | 8.31 | qfq | 167,234,689 | 1,373,216,630 | 10.07% |
| 2025-09-30 | 7.42 | 7.64 | 7.41 | 7.55 | 7.55 | qfq | 69,816,840 | 525,183,818 | 1.48% |
| 2025-09-29 | 7.51 | 7.54 | 7.35 | 7.44 | 7.44 | qfq | 70,857,158 | 526,297,270 | -2.11% |
| 2025-09-26 | 7.84 | 7.89 | 7.60 | 7.60 | 7.60 | qfq | 123,302,983 | 950,845,298 | -5.24% |
| 2025-09-25 | 8.10 | 8.31 | 7.92 | 8.02 | 8.02 | qfq | 212,462,502 | 1,724,062,804 | 2.17% |
| 2025-09-24 | 7.69 | 7.95 | 7.63 | 7.85 | 7.85 | qfq | 108,520,451 | 852,631,016 | 1.29% |
| 2025-09-23 | 7.72 | 7.85 | 7.51 | 7.75 | 7.75 | qfq | 87,267,434 | 673,006,280 | -0.51% |
| 2025-09-22 | 7.59 | 7.88 | 7.55 | 7.79 | 7.79 | qfq | 90,949,080 | 701,135,197 | 3.73% |
| 2025-09-19 | 7.68 | 7.73 | 7.48 | 7.51 | 7.51 | qfq | 60,559,127 | 459,296,625 | -2.21% |
| 2025-09-18 | 7.71 | 7.93 | 7.64 | 7.68 | 7.68 | qfq | 98,272,519 | 763,102,737 | -1.29% |
| 2025-09-17 | 7.90 | 7.90 | 7.75 | 7.78 | 7.78 | qfq | 95,088,801 | 741,379,780 | -2.26% |
| 2025-09-16 | 7.93 | 8.11 | 7.88 | 7.96 | 7.96 | qfq | 151,506,679 | 1,210,028,237 | -1.49% |
| 2025-09-15 | 7.58 | 8.30 | 7.45 | 8.08 | 8.08 | qfq | 231,794,278 | 1,831,431,941 | 5.21% |
| 2025-09-12 | 7.71 | 7.89 | 7.62 | 7.68 | 7.68 | qfq | 96,108,935 | 743,978,165 | -0.39% |
| 2025-09-11 | 7.54 | 7.84 | 7.42 | 7.71 | 7.71 | qfq | 95,179,891 | 724,190,413 | 1.45% |
| 2025-09-10 | 7.46 | 7.60 | 7.42 | 7.60 | 7.60 | qfq | 61,200,284 | 459,293,694 | 1.06% |
| 2025-09-09 | 7.65 | 7.65 | 7.47 | 7.52 | 7.52 | qfq | 77,620,063 | 585,727,187 | -2.59% |
| 2025-09-08 | 7.42 | 7.79 | 7.42 | 7.72 | 7.72 | qfq | 127,524,432 | 975,553,145 | 4.04% |
| 2025-09-05 | 7.37 | 7.42 | 7.20 | 7.42 | 7.42 | qfq | 76,599,523 | 560,641,917 | 0.82% |
| 2025-09-04 | 7.24 | 7.50 | 7.24 | 7.36 | 7.36 | qfq | 99,392,700 | 734,088,195 | 2.22% |
| 2025-09-03 | 7.47 | 7.52 | 7.17 | 7.20 | 7.20 | qfq | 65,983,536 | 483,966,522 | -3.49% |
| 2025-09-02 | 7.70 | 7.71 | 7.40 | 7.46 | 7.46 | qfq | 86,001,256 | 645,829,373 | -3.24% |
| 2025-09-01 | 7.70 | 7.78 | 7.58 | 7.71 | 7.71 | qfq | 83,362,261 | 639,600,983 | -0.26% |
| 2025-08-29 | 7.75 | 8.05 | 7.68 | 7.73 | 7.73 | qfq | 93,696,842 | 730,432,437 | -1.15% |
| 2025-08-28 | 8.00 | 8.10 | 7.51 | 7.82 | 7.82 | qfq | 189,602,341 | 1,476,456,669 | -2.49% |
| 2025-08-27 | 8.22 | 8.50 | 8.00 | 8.02 | 8.02 | qfq | 184,454,637 | 1,529,126,462 | -2.79% |
| 2025-08-26 | 8.39 | 8.42 | 8.20 | 8.25 | 8.25 | qfq | 97,641,506 | 808,954,736 | -1.55% |
| 2025-08-25 | 8.15 | 8.45 | 8.15 | 8.38 | 8.38 | qfq | 188,072,115 | 1,568,503,667 | 2.82% |
| 2025-08-22 | 8.18 | 8.22 | 8.05 | 8.15 | 8.15 | qfq | 131,570,971 | 1,066,766,977 | -1.33% |
| 2025-08-21 | 8.37 | 8.43 | 8.22 | 8.26 | 8.26 | qfq | 102,064,541 | 849,217,479 | -1.08% |
| 2025-08-20 | 8.35 | 8.38 | 8.21 | 8.35 | 8.35 | qfq | 101,891,606 | 845,953,995 | -0.48% |
| 2025-08-19 | 8.48 | 8.53 | 8.32 | 8.39 | 8.39 | qfq | 136,117,784 | 1,145,937,076 | -1.76% |
| 2025-08-18 | 8.55 | 8.71 | 8.47 | 8.54 | 8.54 | qfq | 207,362,165 | 1,781,311,406 | 0.47% |
| 2025-08-15 | 8.39 | 8.56 | 8.28 | 8.50 | 8.50 | qfq | 189,789,312 | 1,604,318,682 | -0.82% |
| 2025-08-14 | 8.18 | 8.94 | 8.04 | 8.57 | 8.57 | qfq | 364,098,328 | 3,086,327,463 | 4.00% |
| 2025-08-13 | 7.98 | 8.30 | 7.96 | 8.24 | 8.24 | qfq | 184,183,605 | 1,508,485,892 | 2.36% |
| 2025-08-12 | 8.14 | 8.20 | 8.00 | 8.05 | 8.05 | qfq | 109,042,390 | 877,731,267 | -1.71% |
| 2025-08-11 | 8.08 | 8.28 | 8.00 | 8.19 | 8.19 | qfq | 138,560,992 | 1,135,086,097 | 1.99% |
| 2025-08-08 | 7.95 | 8.17 | 7.91 | 8.03 | 8.03 | qfq | 95,525,731 | 772,286,543 | 0.25% |
| 2025-08-07 | 8.18 | 8.18 | 8.00 | 8.01 | 8.01 | qfq | 103,237,577 | 829,712,853 | -2.08% |
| 2025-08-06 | 8.24 | 8.24 | 8.10 | 8.18 | 8.18 | qfq | 109,702,705 | 893,104,098 | -0.73% |
| 2025-08-05 | 8.11 | 8.30 | 8.01 | 8.24 | 8.24 | qfq | 141,886,350 | 1,155,557,850 | 1.35% |
| 2025-08-04 | 8.10 | 8.20 | 7.91 | 8.13 | 8.13 | qfq | 143,291,465 | 1,155,925,736 | -1.93% |
| 2025-08-01 | 7.79 | 8.40 | 7.67 | 8.29 | 8.29 | qfq | 269,745,386 | 2,178,809,685 | 6.69% |
| 2025-07-31 | 7.84 | 7.92 | 7.75 | 7.77 | 7.77 | qfq | 92,140,517 | 722,428,626 | -0.89% |
| 2025-07-30 | 7.89 | 7.99 | 7.81 | 7.84 | 7.84 | qfq | 91,068,920 | 717,023,647 | -1.13% |
| 2025-07-29 | 8.05 | 8.11 | 7.85 | 7.93 | 7.93 | qfq | 130,458,400 | 1,034,138,832 | -2.58% |
| 2025-07-28 | 8.11 | 8.16 | 7.97 | 8.14 | 8.14 | qfq | 110,628,790 | 891,635,605 | -0.37% |
| 2025-07-25 | 8.46 | 8.46 | 8.16 | 8.17 | 8.17 | qfq | 151,215,107 | 1,240,869,426 | -3.66% |
| 2025-07-24 | 8.38 | 8.50 | 8.00 | 8.48 | 8.48 | qfq | 183,138,665 | 1,513,518,136 | 1.19% |
| 2025-07-23 | 8.47 | 8.72 | 8.33 | 8.38 | 8.38 | qfq | 243,083,740 | 2,078,219,989 | 1.09% |
| 2025-07-22 | 8.63 | 8.64 | 8.21 | 8.29 | 8.29 | qfq | 238,214,290 | 1,985,300,822 | -4.38% |
| 2025-07-21 | 8.60 | 8.75 | 8.52 | 8.67 | 8.67 | qfq | 153,757,202 | 1,327,045,958 | 0.46% |
| 2025-07-18 | 8.69 | 8.72 | 8.51 | 8.63 | 8.63 | qfq | 162,428,100 | 1,393,798,122 | -0.92% |
| 2025-07-17 | 8.51 | 8.79 | 8.41 | 8.71 | 8.71 | qfq | 197,018,735 | 1,702,256,836 | 2.47% |
| 2025-07-16 | 8.79 | 8.84 | 8.40 | 8.50 | 8.50 | qfq | 242,949,714 | 2,082,811,648 | -4.71% |
| 2025-07-15 | 8.83 | 9.44 | 8.73 | 8.92 | 8.92 | qfq | 288,443,249 | 2,599,894,041 | -5.51% |
| 2025-07-14 | 9.51 | 9.76 | 9.34 | 9.44 | 9.44 | qfq | 271,350,377 | 2,590,466,098 | 2.16% |
| 2025-07-11 | 9.30 | 9.40 | 9.13 | 9.24 | 9.24 | qfq | 216,566,239 | 2,001,777,228 | 0.54% |
| 2025-07-10 | 9.46 | 9.74 | 9.11 | 9.19 | 9.19 | qfq | 306,694,485 | 2,864,218,702 | -3.87% |
| 2025-07-09 | 9.40 | 10.18 | 9.40 | 9.56 | 9.56 | qfq | 415,622,513 | 4,045,189,699 | 0.42% |
| 2025-07-08 | 9.88 | 9.97 | 9.42 | 9.52 | 9.52 | qfq | 429,352,096 | 4,103,984,787 | -3.15% |
| 2025-07-07 | 9.00 | 9.83 | 8.80 | 9.83 | 9.83 | qfq | 524,124,855 | 4,925,163,231 | 9.96% |
| 2025-07-04 | 8.80 | 9.18 | 8.60 | 8.94 | 8.94 | qfq | 406,991,019 | 3,620,349,400 | 3.83% |
| 2025-07-03 | 8.58 | 8.88 | 8.29 | 8.61 | 8.61 | qfq | 385,741,830 | 3,312,994,510 | -3.26% |
| 2025-07-02 | 8.21 | 9.19 | 8.18 | 8.90 | 8.90 | qfq | 573,698,293 | 5,100,862,707 | 6.59% |
| 2025-07-01 | 8.13 | 8.59 | 8.08 | 8.35 | 8.35 | qfq | 425,046,147 | 3,533,669,575 | 1.71% |
| 2025-06-30 | 7.61 | 8.40 | 7.54 | 8.21 | 8.21 | qfq | 418,334,483 | 3,366,651,753 | 7.46% |
| 2025-06-27 | 7.76 | 7.89 | 7.56 | 7.64 | 7.64 | qfq | 236,634,702 | 1,822,381,275 | -3.17% |
| 2025-06-26 | 7.86 | 8.22 | 7.72 | 7.89 | 7.89 | qfq | 295,786,726 | 2,345,720,518 | -1.99% |
| 2025-06-25 | 8.37 | 8.58 | 8.01 | 8.05 | 8.05 | qfq | 360,109,643 | 2,951,998,541 | 0.12% |
| 2025-06-24 | 8.01 | 8.32 | 8.00 | 8.04 | 8.04 | qfq | 385,949,631 | 3,136,546,876 | -2.43% |
| 2025-06-23 | 7.49 | 8.24 | 7.49 | 8.24 | 8.24 | qfq | 370,538,143 | 2,938,438,028 | 10.01% |
| 2025-06-20 | 7.70 | 7.89 | 7.41 | 7.49 | 7.49 | qfq | 277,819,550 | 2,133,631,393 | -8.55% |
| 2025-06-19 | 8.06 | 8.50 | 7.38 | 8.19 | 8.19 | qfq | 488,633,941 | 3,794,472,385 | -0.12% |
| 2025-06-18 | 8.60 | 9.06 | 8.06 | 8.20 | 8.20 | qfq | 604,314,031 | 5,191,744,521 | -3.07% |
| 2025-06-17 | 7.62 | 8.46 | 7.51 | 8.46 | 8.46 | qfq | 408,344,383 | 3,293,921,428 | 10.01% |
| 2025-06-16 | 7.54 | 7.88 | 7.33 | 7.69 | 7.69 | qfq | 352,750,590 | 2,692,934,571 | 1.72% |
| 2025-06-13 | 7.47 | 8.05 | 7.45 | 7.56 | 7.56 | qfq | 583,196,065 | 4,482,199,615 | 1.48% |
| 2025-06-12 | 6.87 | 7.45 | 6.78 | 7.45 | 7.45 | qfq | 429,604,629 | 3,124,379,642 | 10.04% |
| 2025-06-11 | 6.92 | 6.98 | 6.71 | 6.77 | 6.77 | qfq | 261,733,765 | 1,785,004,030 | -4.51% |
| 2025-06-10 | 7.11 | 7.49 | 7.04 | 7.09 | 7.09 | qfq | 372,052,218 | 2,674,900,557 | -2.21% |
| 2025-06-09 | 6.88 | 7.39 | 6.80 | 7.25 | 7.25 | qfq | 375,620,324 | 2,656,830,912 | 6.15% |
| 2025-06-06 | 6.71 | 7.06 | 6.46 | 6.83 | 6.83 | qfq | 321,343,498 | 2,170,153,969 | -0.44% |
| 2025-06-05 | 6.81 | 7.20 | 6.76 | 6.86 | 6.86 | qfq | 367,669,905 | 2,565,461,885 | -2.56% |
| 2025-06-04 | 7.02 | 7.34 | 6.89 | 7.04 | 7.04 | qfq | 404,361,002 | 2,864,895,317 | 5.23% |
| 2025-06-03 | 6.75 | 7.19 | 6.68 | 6.69 | 6.69 | qfq | 405,795,508 | 2,765,806,598 | -9.84% |
| 2025-05-30 | 7.77 | 7.81 | 7.42 | 7.42 | 7.42 | qfq | 409,470,270 | 3,053,226,945 | -9.95% |
| 2025-05-29 | 7.77 | 8.24 | 7.58 | 8.24 | 8.24 | qfq | 695,364,176 | 5,507,226,688 | 10.01% |
| 2025-05-28 | 7.34 | 7.49 | 7.18 | 7.49 | 7.49 | qfq | 400,689,921 | 2,966,874,912 | 9.99% |
| 2025-05-27 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | qfq | 34,063,102 | 231,969,725 | 10.02% |
| 2025-05-26 | 6.17 | 6.19 | 5.97 | 6.19 | 6.19 | qfq | 173,951,406 | 1,068,788,056 | 9.95% |
| 2025-05-23 | 5.25 | 5.63 | 5.23 | 5.63 | 5.63 | qfq | 109,711,500 | 611,206,649 | 9.96% |
| 2025-05-22 | 5.18 | 5.28 | 5.09 | 5.12 | 5.12 | qfq | 65,944,502 | 340,782,137 | -1.92% |
| 2025-05-21 | 5.27 | 5.34 | 5.16 | 5.22 | 5.22 | qfq | 83,625,200 | 437,293,220 | -1.51% |
| 2025-05-20 | 5.34 | 5.49 | 5.27 | 5.30 | 5.30 | qfq | 110,737,765 | 593,578,843 | -0.75% |
| 2025-05-19 | 5.20 | 5.35 | 5.12 | 5.34 | 5.34 | qfq | 113,755,765 | 599,403,529 | 1.71% |
| 2025-05-16 | 5.09 | 5.47 | 5.09 | 5.25 | 5.25 | qfq | 155,265,002 | 825,814,749 | 2.34% |
| 2025-05-15 | 5.12 | 5.29 | 5.07 | 5.13 | 5.13 | qfq | 105,207,725 | 544,537,399 | -0.39% |
| 2025-05-14 | 5.05 | 5.20 | 5.03 | 5.15 | 5.15 | qfq | 111,238,300 | 569,780,460 | 1.38% |
| 2025-05-13 | 5.04 | 5.16 | 4.93 | 5.08 | 5.08 | qfq | 83,897,680 | 421,933,990 | 1.40% |
| 2025-05-12 | 4.97 | 5.04 | 4.95 | 5.01 | 5.01 | qfq | 50,122,100 | 250,849,634 | 1.42% |
| 2025-05-09 | 5.04 | 5.05 | 4.93 | 4.94 | 4.94 | qfq | 54,365,600 | 270,263,924 | -2.37% |
| 2025-05-08 | 5.00 | 5.12 | 4.98 | 5.06 | 5.06 | qfq | 81,130,816 | 410,298,999 | 0.40% |
| 2025-05-07 | 5.03 | 5.09 | 4.95 | 5.04 | 5.04 | qfq | 106,009,400 | 531,027,063 | -0.20% |
| 2025-05-06 | 4.81 | 5.07 | 4.79 | 5.05 | 5.05 | qfq | 131,406,900 | 653,733,387 | 6.09% |
| 2025-04-30 | 4.76 | 4.80 | 4.70 | 4.76 | 4.76 | qfq | 59,705,400 | 283,580,193 | 0.21% |
| 2025-04-29 | 4.72 | 4.90 | 4.72 | 4.75 | 4.75 | qfq | 93,255,400 | 444,634,847 | -2.86% |
| 2025-04-28 | 5.35 | 5.36 | 4.89 | 4.89 | 4.89 | qfq | 179,325,602 | 920,622,386 | 0.41% |
| 2025-04-25 | 4.79 | 4.94 | 4.75 | 4.87 | 4.87 | qfq | 86,861,100 | 419,550,794 | -0.41% |
| 2025-04-24 | 4.71 | 4.95 | 4.67 | 4.89 | 4.89 | qfq | 150,896,999 | 731,179,156 | 5.16% |
| 2025-04-23 | 4.60 | 4.72 | 4.57 | 4.65 | 4.65 | qfq | 61,204,700 | 283,240,767 | 0.87% |
| 2025-04-22 | 4.64 | 4.73 | 4.58 | 4.61 | 4.61 | qfq | 51,717,330 | 239,746,280 | -0.86% |
| 2025-04-21 | 4.56 | 4.69 | 4.53 | 4.65 | 4.65 | qfq | 50,736,549 | 234,398,320 | 1.75% |
| 2025-04-18 | 4.55 | 4.68 | 4.55 | 4.57 | 4.57 | qfq | 40,401,099 | 185,451,994 | 0.00% |
| 2025-04-17 | 4.49 | 4.65 | 4.49 | 4.57 | 4.57 | qfq | 47,613,000 | 218,614,108 | 0.88% |
| 2025-04-16 | 4.68 | 4.69 | 4.46 | 4.53 | 4.53 | qfq | 63,089,400 | 286,917,806 | -3.62% |
| 2025-04-15 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | qfq | 59,914,002 | 281,581,452 | -2.08% |
| 2025-04-14 | 4.66 | 4.86 | 4.66 | 4.80 | 4.80 | qfq | 95,825,400 | 458,415,953 | 4.35% |
| 2025-04-11 | 4.50 | 4.72 | 4.47 | 4.60 | 4.60 | qfq | 71,188,912 | 328,564,718 | 0.66% |
| 2025-04-10 | 4.58 | 4.70 | 4.55 | 4.57 | 4.57 | qfq | 86,337,360 | 398,422,835 | 1.11% |
| 2025-04-09 | 4.39 | 4.61 | 4.10 | 4.52 | 4.52 | qfq | 110,972,232 | 485,931,594 | -0.88% |
| 2025-04-08 | 4.58 | 4.75 | 4.34 | 4.56 | 4.56 | qfq | 142,294,453 | 639,776,320 | -5.39% |
| 2025-04-07 | 5.02 | 5.05 | 4.82 | 4.82 | 4.82 | qfq | 82,038,600 | 399,497,859 | -9.91% |
| 2025-04-03 | 5.25 | 5.56 | 5.23 | 5.35 | 5.35 | qfq | 133,456,766 | 722,116,050 | 0.19% |
| 2025-04-02 | 5.37 | 5.46 | 5.31 | 5.34 | 5.34 | qfq | 121,993,359 | 653,765,060 | -2.38% |
| 2025-04-01 | 5.19 | 5.69 | 5.11 | 5.47 | 5.47 | qfq | 196,394,362 | 1,063,387,239 | 5.19% |
| 2025-03-31 | 5.18 | 5.44 | 5.07 | 5.20 | 5.20 | qfq | 122,044,790 | 640,425,289 | -1.33% |
| 2025-03-28 | 5.26 | 5.50 | 5.11 | 5.27 | 5.27 | qfq | 179,657,794 | 950,602,135 | -0.94% |
| 2025-03-27 | 5.45 | 5.60 | 5.30 | 5.32 | 5.32 | qfq | 204,889,562 | 1,111,448,508 | -6.17% |
| 2025-03-26 | 6.04 | 6.04 | 5.56 | 5.67 | 5.67 | qfq | 377,626,871 | 2,191,132,529 | 0.71% |
| 2025-03-25 | 5.19 | 5.63 | 5.16 | 5.63 | 5.63 | qfq | 93,858,586 | 523,624,792 | 9.96% |
| 2025-03-24 | 5.23 | 5.37 | 4.93 | 5.12 | 5.12 | qfq | 120,001,441 | 618,092,818 | -1.35% |
| 2025-03-21 | 5.15 | 5.38 | 5.11 | 5.19 | 5.19 | qfq | 132,789,930 | 697,081,874 | 0.58% |
| 2025-03-20 | 5.16 | 5.22 | 5.10 | 5.16 | 5.16 | qfq | 53,984,968 | 279,031,739 | 0.19% |
| 2025-03-19 | 5.22 | 5.23 | 5.11 | 5.15 | 5.15 | qfq | 65,837,869 | 339,302,001 | -1.90% |
| 2025-03-18 | 5.35 | 5.48 | 5.24 | 5.25 | 5.25 | qfq | 108,087,268 | 574,331,017 | -2.42% |
| 2025-03-17 | 5.26 | 5.53 | 5.21 | 5.38 | 5.38 | qfq | 121,348,956 | 654,351,632 | 3.66% |
| 2025-03-14 | 5.13 | 5.30 | 5.10 | 5.19 | 5.19 | qfq | 117,501,904 | 609,451,159 | 0.19% |
| 2025-03-13 | 5.08 | 5.47 | 5.07 | 5.18 | 5.18 | qfq | 184,862,881 | 976,731,192 | 4.23% |
| 2025-03-12 | 4.90 | 5.03 | 4.90 | 4.97 | 4.97 | qfq | 56,746,322 | 282,089,630 | 1.43% |
| 2025-03-11 | 4.83 | 4.90 | 4.78 | 4.90 | 4.90 | qfq | 37,662,322 | 182,492,775 | 0.00% |
| 2025-03-10 | 4.90 | 4.95 | 4.86 | 4.90 | 4.90 | qfq | 36,772,202 | 180,337,714 | -0.41% |
| 2025-03-07 | 5.03 | 5.05 | 4.88 | 4.92 | 4.92 | qfq | 60,268,100 | 299,160,131 | -2.57% |
| 2025-03-06 | 5.01 | 5.19 | 4.99 | 5.05 | 5.05 | qfq | 75,623,633 | 383,539,673 | 0.80% |
| 2025-03-05 | 5.06 | 5.11 | 4.95 | 5.01 | 5.01 | qfq | 72,058,800 | 361,261,356 | -1.57% |
| 2025-03-04 | 5.03 | 5.17 | 4.98 | 5.09 | 5.09 | qfq | 101,464,569 | 517,270,825 | -0.20% |
| 2025-03-03 | 4.89 | 5.21 | 4.87 | 5.10 | 5.10 | qfq | 147,353,569 | 748,325,618 | 5.81% |
| 2025-02-28 | 4.79 | 5.08 | 4.71 | 4.82 | 4.82 | qfq | 104,772,445 | 515,350,909 | 0.00% |
| 2025-02-27 | 4.90 | 4.99 | 4.75 | 4.82 | 4.82 | qfq | 46,093,500 | 223,675,190 | -1.43% |
| 2025-02-26 | 4.75 | 4.98 | 4.75 | 4.89 | 4.89 | qfq | 67,683,600 | 330,214,766 | 3.16% |
| 2025-02-25 | 4.75 | 4.81 | 4.70 | 4.74 | 4.74 | qfq | 31,751,079 | 150,702,467 | -1.04% |
| 2025-02-24 | 4.82 | 4.89 | 4.74 | 4.79 | 4.79 | qfq | 37,649,002 | 180,627,373 | -0.42% |
| 2025-02-21 | 4.85 | 4.88 | 4.77 | 4.81 | 4.81 | qfq | 45,378,002 | 218,480,965 | -1.43% |
| 2025-02-20 | 4.83 | 4.99 | 4.77 | 4.88 | 4.88 | qfq | 44,977,387 | 219,069,310 | 0.62% |
| 2025-02-19 | 4.69 | 4.88 | 4.67 | 4.85 | 4.85 | qfq | 38,688,161 | 185,848,074 | 2.75% |
| 2025-02-18 | 4.96 | 4.98 | 4.68 | 4.72 | 4.72 | qfq | 53,324,800 | 256,952,001 | -4.65% |
| 2025-02-17 | 4.86 | 5.01 | 4.86 | 4.95 | 4.95 | qfq | 40,550,600 | 200,378,714 | 1.23% |
| 2025-02-14 | 4.94 | 5.00 | 4.85 | 4.89 | 4.89 | qfq | 40,093,300 | 196,906,890 | -1.61% |
| 2025-02-13 | 5.09 | 5.09 | 4.97 | 4.97 | 4.97 | qfq | 42,441,700 | 212,690,545 | -2.55% |
| 2025-02-12 | 5.05 | 5.15 | 5.04 | 5.10 | 5.10 | qfq | 47,782,600 | 242,991,710 | 0.59% |
| 2025-02-11 | 5.11 | 5.14 | 5.00 | 5.07 | 5.07 | qfq | 39,889,388 | 201,269,007 | -0.78% |
| 2025-02-10 | 5.06 | 5.13 | 5.01 | 5.11 | 5.11 | qfq | 64,025,063 | 324,556,319 | 1.19% |
| 2025-02-07 | 4.80 | 5.12 | 4.78 | 5.05 | 5.05 | qfq | 88,223,560 | 441,120,579 | 4.77% |
| 2025-02-06 | 4.68 | 4.83 | 4.68 | 4.82 | 4.82 | qfq | 39,497,212 | 188,380,558 | 2.34% |
| 2025-02-05 | 4.72 | 4.76 | 4.67 | 4.71 | 4.71 | qfq | 28,658,049 | 134,979,495 | 0.43% |
| 2025-01-27 | 4.82 | 4.86 | 4.65 | 4.69 | 4.69 | qfq | 37,386,400 | 176,994,966 | -1.88% |
| 2025-01-24 | 4.84 | 4.89 | 4.72 | 4.78 | 4.78 | qfq | 74,925,500 | 358,877,160 | -3.82% |
| 2025-01-23 | 5.08 | 5.24 | 4.97 | 4.97 | 4.97 | qfq | 80,252,058 | 408,651,427 | -1.19% |
| 2025-01-22 | 4.93 | 5.25 | 4.93 | 5.03 | 5.03 | qfq | 82,563,179 | 422,199,324 | 0.60% |
| 2025-01-21 | 5.07 | 5.10 | 4.96 | 5.00 | 5.00 | qfq | 51,748,400 | 259,776,930 | 0.81% |
| 2025-01-20 | 5.01 | 5.08 | 4.92 | 4.96 | 4.96 | qfq | 53,158,360 | 265,577,561 | -0.80% |
| 2025-01-17 | 4.88 | 5.09 | 4.85 | 5.00 | 5.00 | qfq | 70,434,600 | 351,572,367 | 2.25% |
| 2025-01-16 | 4.93 | 5.06 | 4.83 | 4.89 | 4.89 | qfq | 58,554,800 | 289,401,334 | -0.41% |
| 2025-01-15 | 5.01 | 5.07 | 4.89 | 4.91 | 4.91 | qfq | 118,280,630 | 589,311,515 | -0.20% |
| 2025-01-14 | 4.47 | 4.92 | 4.45 | 4.92 | 4.92 | qfq | 64,362,130 | 305,553,592 | 10.07% |
| 2025-01-13 | 4.36 | 4.49 | 4.24 | 4.47 | 4.47 | qfq | 36,988,500 | 162,267,904 | 1.36% |
| 2025-01-10 | 4.61 | 4.68 | 4.40 | 4.41 | 4.41 | qfq | 56,152,500 | 254,703,215 | -5.77% |
| 2025-01-09 | 4.69 | 4.83 | 4.66 | 4.68 | 4.68 | qfq | 64,345,855 | 303,806,552 | -1.47% |
| 2025-01-08 | 5.00 | 5.00 | 4.66 | 4.75 | 4.75 | qfq | 115,225,743 | 555,589,992 | 1.93% |
| 2025-01-07 | 4.23 | 4.66 | 4.20 | 4.66 | 4.66 | qfq | 42,517,328 | 189,729,870 | 9.91% |
| 2025-01-06 | 4.37 | 4.39 | 4.18 | 4.24 | 4.24 | qfq | 34,610,478 | 147,995,964 | 0.47% |
| 2025-01-03 | 4.52 | 4.52 | 4.21 | 4.22 | 4.22 | qfq | 42,994,402 | 186,044,799 | -5.80% |
| 2025-01-02 | 4.58 | 4.68 | 4.44 | 4.48 | 4.48 | qfq | 38,010,130 | 172,936,921 | -2.40% |
| 2024-12-31 | 4.80 | 4.87 | 4.58 | 4.59 | 4.59 | qfq | 36,152,141 | 169,611,831 | -4.18% |
| 2024-12-30 | 4.87 | 4.90 | 4.74 | 4.79 | 4.79 | qfq | 43,719,500 | 209,508,802 | -2.64% |
| 2024-12-27 | 4.67 | 5.13 | 4.67 | 4.92 | 4.92 | qfq | 85,079,310 | 420,981,179 | 5.58% |
| 2024-12-26 | 4.58 | 4.74 | 4.57 | 4.66 | 4.66 | qfq | 30,449,504 | 142,212,475 | 1.30% |
| 2024-12-25 | 4.84 | 4.86 | 4.58 | 4.60 | 4.60 | qfq | 47,731,990 | 221,999,824 | -4.76% |
| 2024-12-24 | 4.98 | 4.98 | 4.75 | 4.83 | 4.83 | qfq | 52,845,655 | 255,398,041 | -3.01% |
| 2024-12-23 | 5.09 | 5.18 | 4.95 | 4.98 | 4.98 | qfq | 51,794,490 | 261,907,670 | -2.16% |
| 2024-12-20 | 5.03 | 5.15 | 4.99 | 5.09 | 5.09 | qfq | 39,636,000 | 200,542,046 | 1.39% |
| 2024-12-19 | 5.10 | 5.13 | 4.99 | 5.02 | 5.02 | qfq | 53,671,022 | 270,423,263 | -3.09% |
| 2024-12-18 | 5.30 | 5.32 | 5.06 | 5.18 | 5.18 | qfq | 55,477,200 | 287,190,537 | -2.63% |
| 2024-12-17 | 5.21 | 5.50 | 5.18 | 5.32 | 5.32 | qfq | 79,778,372 | 425,815,682 | 0.95% |
| 2024-12-16 | 5.15 | 5.37 | 5.15 | 5.27 | 5.27 | qfq | 57,609,800 | 303,066,308 | 1.74% |
| 2024-12-13 | 5.31 | 5.44 | 5.18 | 5.18 | 5.18 | qfq | 67,394,602 | 356,981,942 | -3.18% |
| 2024-12-12 | 5.50 | 5.50 | 5.29 | 5.35 | 5.35 | qfq | 68,369,100 | 367,144,105 | -2.90% |
| 2024-12-11 | 5.37 | 5.59 | 5.35 | 5.51 | 5.51 | qfq | 78,739,271 | 428,263,054 | 1.29% |
| 2024-12-10 | 5.75 | 5.75 | 5.41 | 5.44 | 5.44 | qfq | 111,120,379 | 614,924,065 | -2.51% |
| 2024-12-09 | 5.40 | 5.85 | 5.38 | 5.58 | 5.58 | qfq | 107,512,259 | 602,940,651 | 2.20% |
| 2024-12-06 | 5.45 | 5.75 | 5.36 | 5.46 | 5.46 | qfq | 121,535,258 | 672,778,537 | 0.37% |
| 2024-12-05 | 5.27 | 5.54 | 5.21 | 5.44 | 5.44 | qfq | 102,623,629 | 553,592,342 | 0.74% |
| 2024-12-04 | 5.14 | 5.55 | 5.08 | 5.40 | 5.40 | qfq | 148,962,001 | 793,965,967 | 4.65% |
| 2024-12-03 | 5.20 | 5.23 | 5.08 | 5.16 | 5.16 | qfq | 58,049,849 | 298,499,116 | -1.15% |
| 2024-12-02 | 5.12 | 5.26 | 5.08 | 5.22 | 5.22 | qfq | 75,812,400 | 394,819,689 | 1.95% |
| 2024-11-29 | 5.03 | 5.12 | 4.97 | 5.12 | 5.12 | qfq | 73,253,214 | 370,901,703 | 1.79% |
| 2024-11-28 | 5.13 | 5.24 | 5.01 | 5.03 | 5.03 | qfq | 96,326,978 | 490,748,287 | -3.45% |
| 2024-11-27 | 4.97 | 5.30 | 4.89 | 5.21 | 5.21 | qfq | 120,385,644 | 619,556,585 | 2.56% |
| 2024-11-26 | 5.52 | 5.74 | 5.06 | 5.08 | 5.08 | qfq | 159,615,270 | 848,932,792 | -8.63% |
| 2024-11-25 | 5.70 | 5.92 | 5.36 | 5.56 | 5.56 | qfq | 262,652,325 | 1,440,882,621 | -6.71% |
| 2024-11-22 | 6.08 | 6.08 | 5.73 | 5.96 | 5.96 | qfq | 258,017,968 | 1,560,124,420 | 7.78% |
| 2024-11-21 | 4.99 | 5.53 | 4.97 | 5.53 | 5.53 | qfq | 112,255,048 | 608,688,903 | 9.94% |
| 2024-11-20 | 4.89 | 5.22 | 4.88 | 5.03 | 5.03 | qfq | 171,869,528 | 862,151,438 | 0.80% |
| 2024-11-19 | 4.50 | 4.99 | 4.46 | 4.99 | 4.99 | qfq | 146,064,564 | 703,539,259 | 9.91% |
| 2024-11-18 | 4.51 | 4.59 | 4.36 | 4.54 | 4.54 | qfq | 48,440,745 | 217,730,557 | 0.67% |
| 2024-11-15 | 4.52 | 4.63 | 4.45 | 4.51 | 4.51 | qfq | 41,988,646 | 190,012,095 | -0.22% |
| 2024-11-14 | 4.65 | 4.66 | 4.52 | 4.52 | 4.52 | qfq | 41,799,022 | 190,937,815 | -3.00% |
| 2024-11-13 | 4.68 | 4.70 | 4.55 | 4.66 | 4.66 | qfq | 49,789,656 | 230,142,480 | -1.48% |
| 2024-11-12 | 4.82 | 4.86 | 4.69 | 4.73 | 4.73 | qfq | 56,861,632 | 270,201,194 | -1.66% |
| 2024-11-11 | 4.76 | 4.82 | 4.71 | 4.81 | 4.81 | qfq | 61,052,201 | 290,720,144 | -0.21% |
| 2024-11-08 | 4.85 | 5.05 | 4.79 | 4.82 | 4.82 | qfq | 93,146,434 | 457,228,499 | 0.63% |
| 2024-11-07 | 4.75 | 4.80 | 4.63 | 4.79 | 4.79 | qfq | 69,261,338 | 327,908,417 | 0.42% |
| 2024-11-06 | 4.74 | 4.93 | 4.71 | 4.77 | 4.77 | qfq | 84,621,496 | 408,252,286 | 0.42% |
| 2024-11-05 | 4.61 | 4.84 | 4.58 | 4.75 | 4.75 | qfq | 76,867,162 | 365,128,508 | 2.37% |
| 2024-11-04 | 4.50 | 4.70 | 4.50 | 4.64 | 4.64 | qfq | 61,811,314 | 284,770,893 | 0.87% |
| 2024-11-01 | 5.08 | 5.08 | 4.59 | 4.60 | 4.60 | qfq | 130,358,855 | 619,786,644 | -9.80% |
| 2024-10-31 | 5.08 | 5.16 | 5.00 | 5.10 | 5.10 | qfq | 121,291,537 | 616,815,791 | -3.04% |
| 2024-10-30 | 4.91 | 5.52 | 4.88 | 5.26 | 5.26 | qfq | 147,905,900 | 759,241,788 | 3.75% |
| 2024-10-29 | 5.30 | 5.39 | 5.01 | 5.07 | 5.07 | qfq | 168,387,305 | 870,389,911 | -0.98% |
| 2024-10-28 | 4.96 | 5.28 | 4.78 | 5.12 | 5.12 | qfq | 232,095,191 | 1,164,738,844 | 4.49% |
| 2024-10-25 | 4.45 | 4.90 | 4.44 | 4.90 | 4.90 | qfq | 229,076,407 | 1,096,733,727 | 10.11% |
| 2024-10-24 | 4.60 | 4.73 | 4.41 | 4.45 | 4.45 | qfq | 168,469,374 | 760,386,547 | -7.87% |
| 2024-10-23 | 5.20 | 5.20 | 4.78 | 4.83 | 4.83 | qfq | 324,778,478 | 1,656,287,574 | 2.11% |
| 2024-10-22 | 4.35 | 4.73 | 4.35 | 4.73 | 4.73 | qfq | 39,341,606 | 182,328,359 | 10.00% |
| 2024-10-21 | 4.22 | 4.55 | 4.22 | 4.30 | 4.30 | qfq | 161,116,244 | 701,497,324 | -3.37% |
| 2024-10-18 | 4.28 | 4.47 | 4.16 | 4.45 | 4.45 | qfq | 218,494,146 | 963,344,829 | 9.61% |
| 2024-10-17 | 3.99 | 4.06 | 3.86 | 4.06 | 4.06 | qfq | 77,317,106 | 310,400,140 | 10.03% |
| 2024-10-16 | 3.53 | 3.74 | 3.51 | 3.69 | 3.69 | qfq | 41,117,296 | 150,393,760 | 3.07% |
| 2024-10-15 | 3.63 | 3.68 | 3.57 | 3.58 | 3.58 | qfq | 21,175,675 | 76,773,798 | -1.65% |
| 2024-10-14 | 3.59 | 3.67 | 3.55 | 3.64 | 3.64 | qfq | 23,236,400 | 83,931,673 | 1.39% |
| 2024-10-11 | 3.75 | 3.76 | 3.52 | 3.59 | 3.59 | qfq | 34,870,979 | 125,891,311 | -4.01% |
| 2024-10-10 | 3.71 | 3.87 | 3.65 | 3.74 | 3.74 | qfq | 37,145,385 | 139,821,325 | 0.81% |
| 2024-10-09 | 4.02 | 4.02 | 3.71 | 3.71 | 3.71 | qfq | 53,288,802 | 204,816,569 | -9.95% |
| 2024-10-08 | 4.25 | 4.25 | 3.93 | 4.12 | 4.12 | qfq | 80,213,765 | 328,546,819 | 6.74% |
| 2024-09-30 | 3.70 | 3.86 | 3.60 | 3.86 | 3.86 | qfq | 55,163,702 | 207,584,690 | 9.97% |
| 2024-09-27 | 3.43 | 3.58 | 3.39 | 3.51 | 3.51 | qfq | 29,544,100 | 102,660,990 | 4.15% |
| 2024-09-26 | 3.26 | 3.37 | 3.25 | 3.37 | 3.37 | qfq | 19,815,400 | 65,449,277 | 3.37% |
| 2024-09-25 | 3.20 | 3.32 | 3.20 | 3.26 | 3.26 | qfq | 24,657,335 | 80,838,065 | 2.52% |
| 2024-09-24 | 3.05 | 3.18 | 3.05 | 3.18 | 3.18 | qfq | 20,409,200 | 63,680,155 | 4.61% |
| 2024-09-23 | 3.05 | 3.08 | 3.02 | 3.04 | 3.04 | qfq | 9,260,500 | 28,192,863 | 0.00% |
| 2024-09-20 | 3.09 | 3.09 | 3.03 | 3.04 | 3.04 | qfq | 10,345,517 | 31,561,376 | -1.62% |
| 2024-09-19 | 3.03 | 3.11 | 3.03 | 3.09 | 3.09 | qfq | 19,308,509 | 59,094,865 | 1.98% |
| 2024-09-18 | 3.10 | 3.12 | 2.96 | 3.03 | 3.03 | qfq | 15,159,200 | 45,836,398 | -2.57% |
| 2024-09-13 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | qfq | 6,804,300 | 21,237,486 | -0.96% |
| 2024-09-12 | 3.13 | 3.18 | 3.13 | 3.14 | 3.14 | qfq | 7,526,400 | 23,772,684 | 0.32% |
| 2024-09-11 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | qfq | 6,837,200 | 21,510,249 | -1.57% |
| 2024-09-10 | 3.16 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 10,147,200 | 32,122,926 | 0.63% |
| 2024-09-09 | 3.14 | 3.18 | 3.10 | 3.16 | 3.16 | qfq | 6,897,571 | 21,704,434 | 0.32% |
| 2024-09-06 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | qfq | 6,529,100 | 20,695,631 | -1.25% |
| 2024-09-05 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | qfq | 7,396,200 | 23,538,997 | 1.27% |
| 2024-09-04 | 3.13 | 3.18 | 3.12 | 3.15 | 3.15 | qfq | 7,116,200 | 22,421,993 | -0.32% |
| 2024-09-03 | 3.14 | 3.20 | 3.12 | 3.16 | 3.16 | qfq | 9,284,700 | 29,349,388 | 0.64% |
| 2024-09-02 | 3.25 | 3.25 | 3.14 | 3.14 | 3.14 | qfq | 12,584,200 | 40,104,304 | -3.38% |
| 2024-08-30 | 3.24 | 3.30 | 3.22 | 3.25 | 3.25 | qfq | 15,193,200 | 49,647,079 | 0.93% |
| 2024-08-29 | 3.18 | 3.25 | 3.16 | 3.22 | 3.22 | qfq | 9,858,989 | 31,700,336 | 1.26% |
| 2024-08-28 | 3.11 | 3.19 | 3.10 | 3.18 | 3.18 | qfq | 10,814,100 | 34,112,038 | 1.92% |
| 2024-08-27 | 3.20 | 3.22 | 3.11 | 3.12 | 3.12 | qfq | 14,809,191 | 46,649,897 | -3.11% |
| 2024-08-26 | 3.19 | 3.26 | 3.18 | 3.22 | 3.22 | qfq | 9,639,400 | 31,073,483 | 0.94% |
| 2024-08-23 | 3.22 | 3.26 | 3.15 | 3.19 | 3.19 | qfq | 13,899,700 | 44,411,825 | -0.93% |
| 2024-08-22 | 3.35 | 3.38 | 3.21 | 3.22 | 3.22 | qfq | 31,212,815 | 102,054,196 | -5.01% |
| 2024-08-21 | 3.46 | 3.50 | 3.33 | 3.39 | 3.39 | qfq | 42,549,042 | 144,834,848 | -6.87% |
| 2024-08-20 | 3.92 | 4.00 | 3.61 | 3.64 | 3.64 | qfq | 74,725,491 | 284,114,453 | -3.70% |
| 2024-08-19 | 3.72 | 3.81 | 3.60 | 3.78 | 3.78 | qfq | 38,541,073 | 143,184,195 | 1.61% |
| 2024-08-16 | 3.75 | 3.79 | 3.66 | 3.72 | 3.72 | qfq | 29,936,013 | 111,094,585 | 0.54% |
| 2024-08-15 | 3.49 | 3.82 | 3.47 | 3.70 | 3.70 | qfq | 54,782,049 | 201,582,898 | 5.11% |
| 2024-08-14 | 3.48 | 3.60 | 3.45 | 3.52 | 3.52 | qfq | 14,828,500 | 52,104,286 | 0.57% |
| 2024-08-13 | 3.43 | 3.50 | 3.41 | 3.50 | 3.50 | qfq | 10,015,000 | 34,577,197 | 1.74% |
| 2024-08-12 | 3.51 | 3.53 | 3.41 | 3.44 | 3.44 | qfq | 16,421,200 | 56,909,007 | -2.27% |
| 2024-08-09 | 3.51 | 3.69 | 3.50 | 3.52 | 3.52 | qfq | 20,899,236 | 74,630,139 | 0.28% |
| 2024-08-08 | 3.51 | 3.55 | 3.46 | 3.51 | 3.51 | qfq | 16,287,200 | 57,064,686 | -0.85% |
| 2024-08-07 | 3.60 | 3.66 | 3.52 | 3.54 | 3.54 | qfq | 26,190,300 | 93,377,826 | -3.28% |
| 2024-08-06 | 3.57 | 3.88 | 3.54 | 3.66 | 3.66 | qfq | 40,291,400 | 148,647,673 | 0.27% |
| 2024-08-05 | 3.52 | 3.82 | 3.43 | 3.65 | 3.65 | qfq | 46,090,200 | 165,848,815 | 4.89% |
| 2024-08-02 | 3.41 | 3.71 | 3.38 | 3.48 | 3.48 | qfq | 30,106,900 | 106,940,070 | 1.16% |
| 2024-08-01 | 3.39 | 3.47 | 3.39 | 3.44 | 3.44 | qfq | 12,726,302 | 43,676,039 | 1.18% |
| 2024-07-31 | 3.29 | 3.41 | 3.27 | 3.40 | 3.40 | qfq | 13,087,902 | 44,057,762 | 3.66% |
| 2024-07-30 | 3.21 | 3.29 | 3.21 | 3.28 | 3.28 | qfq | 7,261,200 | 23,635,845 | 1.23% |
| 2024-07-29 | 3.25 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 9,704,300 | 31,568,644 | 0.31% |
| 2024-07-26 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | qfq | 10,663,100 | 34,263,543 | 2.87% |
| 2024-07-25 | 3.08 | 3.17 | 3.06 | 3.14 | 3.14 | qfq | 8,456,800 | 26,410,582 | 1.29% |
| 2024-07-24 | 3.13 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 7,806,900 | 24,377,937 | -1.59% |
| 2024-07-23 | 3.19 | 3.23 | 3.14 | 3.15 | 3.15 | qfq | 8,194,000 | 26,168,530 | -1.25% |
| 2024-07-22 | 3.19 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 6,003,400 | 19,173,090 | 0.00% |
| 2024-07-19 | 3.15 | 3.21 | 3.13 | 3.19 | 3.19 | qfq | 8,955,300 | 28,456,018 | 0.95% |
| 2024-07-18 | 3.13 | 3.17 | 3.07 | 3.16 | 3.16 | qfq | 11,421,500 | 35,680,474 | 0.00% |
| 2024-07-17 | 3.24 | 3.24 | 3.13 | 3.16 | 3.16 | qfq | 11,146,500 | 35,323,007 | -2.17% |
| 2024-07-16 | 3.23 | 3.26 | 3.21 | 3.23 | 3.23 | qfq | 6,793,500 | 21,954,522 | -0.31% |
| 2024-07-15 | 3.33 | 3.35 | 3.23 | 3.24 | 3.24 | qfq | 10,269,000 | 33,634,703 | -3.28% |
| 2024-07-12 | 3.36 | 3.40 | 3.34 | 3.35 | 3.35 | qfq | 10,519,800 | 35,411,297 | -0.30% |
| 2024-07-11 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | qfq | 15,040,436 | 50,321,946 | 2.75% |
| 2024-07-10 | 3.25 | 3.33 | 3.23 | 3.27 | 3.27 | qfq | 8,869,900 | 29,129,859 | 0.31% |
| 2024-07-09 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | qfq | 11,039,341 | 35,700,313 | 1.24% |
| 2024-07-08 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | qfq | 11,544,254 | 37,404,908 | -2.13% |
| 2024-07-05 | 3.25 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 10,120,600 | 33,091,987 | 0.92% |
| 2024-07-04 | 3.36 | 3.40 | 3.25 | 3.26 | 3.26 | qfq | 12,251,050 | 40,601,618 | -2.98% |
| 2024-07-03 | 3.40 | 3.41 | 3.36 | 3.36 | 3.36 | qfq | 9,709,300 | 32,789,945 | -1.47% |
| 2024-07-02 | 3.42 | 3.47 | 3.39 | 3.41 | 3.41 | qfq | 13,910,174 | 47,694,168 | -0.87% |
| 2024-07-01 | 3.42 | 3.48 | 3.37 | 3.44 | 3.44 | qfq | 12,912,200 | 44,210,482 | 0.00% |
| 2024-06-28 | 3.52 | 3.59 | 3.42 | 3.44 | 3.44 | qfq | 23,154,965 | 80,816,312 | -2.82% |
| 2024-06-27 | 3.62 | 3.66 | 3.54 | 3.54 | 3.54 | qfq | 11,922,400 | 42,958,992 | -2.75% |
| 2024-06-26 | 3.54 | 3.65 | 3.51 | 3.64 | 3.64 | qfq | 12,673,800 | 45,289,562 | 2.82% |
| 2024-06-25 | 3.54 | 3.60 | 3.50 | 3.54 | 3.54 | qfq | 8,816,600 | 31,362,332 | 0.28% |
| 2024-06-24 | 3.73 | 3.73 | 3.53 | 3.53 | 3.53 | qfq | 19,014,400 | 68,305,640 | -5.87% |
| 2024-06-21 | 3.78 | 3.83 | 3.74 | 3.75 | 3.75 | qfq | 9,059,800 | 34,242,089 | -1.57% |
| 2024-06-20 | 3.99 | 4.00 | 3.75 | 3.81 | 3.81 | qfq | 21,293,415 | 82,337,695 | -4.51% |
| 2024-06-19 | 4.05 | 4.06 | 3.99 | 3.99 | 3.99 | qfq | 7,912,900 | 31,735,426 | -1.24% |
| 2024-06-18 | 4.02 | 4.05 | 3.98 | 4.04 | 4.04 | qfq | 8,831,900 | 35,574,267 | 0.25% |
| 2024-06-17 | 4.05 | 4.08 | 4.03 | 4.03 | 4.03 | qfq | 8,532,215 | 34,560,086 | -0.98% |
| 2024-06-14 | 4.08 | 4.10 | 4.02 | 4.07 | 4.07 | qfq | 11,384,200 | 46,121,120 | 0.00% |
| 2024-06-13 | 4.07 | 4.18 | 4.05 | 4.07 | 4.07 | qfq | 15,945,700 | 65,351,723 | 0.00% |
| 2024-06-12 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | qfq | 12,127,800 | 49,153,929 | 0.74% |
| 2024-06-11 | 4.05 | 4.13 | 4.00 | 4.04 | 4.04 | qfq | 15,492,867 | 62,931,078 | -1.22% |
| 2024-06-07 | 4.05 | 4.13 | 4.04 | 4.09 | 4.09 | qfq | 11,486,618 | 46,832,473 | 1.24% |
| 2024-06-06 | 4.14 | 4.18 | 4.01 | 4.04 | 4.04 | qfq | 21,024,205 | 85,882,602 | -3.12% |
| 2024-06-05 | 4.19 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 9,426,000 | 39,503,432 | -0.71% |
| 2024-06-04 | 4.16 | 4.24 | 4.06 | 4.20 | 4.20 | qfq | 15,234,800 | 63,501,514 | 0.48% |
| 2024-06-03 | 4.22 | 4.33 | 4.14 | 4.18 | 4.18 | qfq | 26,678,900 | 111,989,725 | -2.34% |
| 2024-05-31 | 4.35 | 4.44 | 4.26 | 4.28 | 4.28 | qfq | 24,831,100 | 107,696,698 | -1.61% |
| 2024-05-30 | 4.33 | 4.48 | 4.29 | 4.35 | 4.35 | qfq | 34,841,100 | 153,002,625 | -0.91% |
| 2024-05-29 | 4.26 | 4.57 | 4.20 | 4.39 | 4.39 | qfq | 49,950,000 | 218,747,719 | 2.09% |
| 2024-05-28 | 4.20 | 4.45 | 4.18 | 4.30 | 4.30 | qfq | 31,157,700 | 134,842,155 | 1.90% |
| 2024-05-27 | 4.18 | 4.22 | 4.11 | 4.22 | 4.22 | qfq | 12,312,500 | 51,291,897 | 1.20% |
| 2024-05-24 | 4.16 | 4.25 | 4.15 | 4.17 | 4.17 | qfq | 10,504,500 | 44,165,094 | 0.24% |
| 2024-05-23 | 4.27 | 4.27 | 4.16 | 4.16 | 4.16 | qfq | 12,967,100 | 54,379,807 | -2.58% |
| 2024-05-22 | 4.32 | 4.35 | 4.25 | 4.27 | 4.27 | qfq | 11,391,000 | 48,876,778 | -0.93% |
| 2024-05-21 | 4.41 | 4.41 | 4.30 | 4.31 | 4.31 | qfq | 14,014,700 | 60,718,148 | -2.27% |
| 2024-05-20 | 4.37 | 4.45 | 4.33 | 4.41 | 4.41 | qfq | 14,699,472 | 64,672,332 | 0.92% |
| 2024-05-17 | 4.37 | 4.38 | 4.28 | 4.37 | 4.37 | qfq | 12,930,800 | 55,927,811 | 0.69% |
| 2024-05-16 | 4.23 | 4.42 | 4.22 | 4.34 | 4.34 | qfq | 26,969,363 | 116,629,617 | 2.84% |
| 2024-05-15 | 4.28 | 4.29 | 4.21 | 4.22 | 4.22 | qfq | 11,720,800 | 49,635,261 | -1.63% |
| 2024-05-14 | 4.21 | 4.34 | 4.21 | 4.29 | 4.29 | qfq | 16,905,300 | 72,543,486 | 1.18% |
| 2024-05-13 | 4.35 | 4.35 | 4.23 | 4.24 | 4.24 | qfq | 15,638,700 | 66,722,289 | -2.53% |
| 2024-05-10 | 4.44 | 4.46 | 4.31 | 4.35 | 4.35 | qfq | 16,594,500 | 72,389,831 | -2.03% |
| 2024-05-09 | 4.40 | 4.49 | 4.39 | 4.44 | 4.44 | qfq | 15,276,402 | 68,043,334 | 1.14% |
| 2024-05-08 | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | qfq | 14,255,500 | 62,879,153 | -2.01% |
| 2024-05-07 | 4.55 | 4.57 | 4.45 | 4.48 | 4.48 | qfq | 20,031,500 | 90,072,917 | -1.54% |
| 2024-05-06 | 4.58 | 4.60 | 4.49 | 4.55 | 4.55 | qfq | 17,958,500 | 81,455,970 | 1.11% |
| 2024-04-30 | 4.54 | 4.58 | 4.47 | 4.50 | 4.50 | qfq | 21,140,700 | 95,406,447 | -0.66% |
| 2024-04-29 | 4.32 | 4.74 | 4.29 | 4.53 | 4.53 | qfq | 37,784,100 | 171,410,292 | 4.14% |
| 2024-04-26 | 4.17 | 4.44 | 4.15 | 4.35 | 4.35 | qfq | 22,903,621 | 98,374,767 | 3.57% |
| 2024-04-25 | 4.21 | 4.32 | 4.17 | 4.20 | 4.20 | qfq | 14,375,102 | 60,905,821 | -0.24% |
| 2024-04-24 | 4.14 | 4.23 | 4.10 | 4.21 | 4.21 | qfq | 10,520,200 | 43,996,556 | 2.18% |
| 2024-04-23 | 4.13 | 4.16 | 4.08 | 4.12 | 4.12 | qfq | 8,388,200 | 34,498,573 | 0.24% |
| 2024-04-22 | 4.15 | 4.19 | 4.05 | 4.11 | 4.11 | qfq | 13,345,802 | 54,985,611 | -0.96% |
| 2024-04-19 | 4.20 | 4.27 | 4.14 | 4.15 | 4.15 | qfq | 10,488,200 | 43,922,876 | -1.66% |
| 2024-04-18 | 4.30 | 4.37 | 4.22 | 4.22 | 4.22 | qfq | 14,047,917 | 59,975,365 | -2.54% |
| 2024-04-17 | 4.01 | 4.33 | 4.01 | 4.33 | 4.33 | qfq | 19,817,891 | 83,731,801 | 8.79% |
| 2024-04-16 | 4.37 | 4.37 | 3.98 | 3.98 | 3.98 | qfq | 24,504,417 | 100,628,600 | -8.92% |
| 2024-04-15 | 4.50 | 4.54 | 4.28 | 4.37 | 4.37 | qfq | 16,150,095 | 71,126,506 | -2.67% |
| 2024-04-12 | 4.58 | 4.63 | 4.48 | 4.49 | 4.49 | qfq | 14,470,100 | 65,833,191 | -3.02% |
| 2024-04-11 | 4.52 | 4.69 | 4.45 | 4.63 | 4.63 | qfq | 20,427,632 | 94,656,713 | 1.98% |
| 2024-04-10 | 4.65 | 4.66 | 4.47 | 4.54 | 4.54 | qfq | 18,077,100 | 82,518,819 | -3.20% |
| 2024-04-09 | 4.68 | 4.75 | 4.61 | 4.69 | 4.69 | qfq | 24,849,499 | 116,100,209 | 0.64% |
| 2024-04-08 | 4.50 | 4.70 | 4.41 | 4.66 | 4.66 | qfq | 32,779,696 | 151,253,962 | 3.79% |
| 2024-04-03 | 4.59 | 4.59 | 4.46 | 4.49 | 4.49 | qfq | 12,065,879 | 54,321,137 | -1.97% |
| 2024-04-02 | 4.62 | 4.63 | 4.54 | 4.58 | 4.58 | qfq | 11,117,679 | 50,960,563 | -0.65% |
| 2024-04-01 | 4.60 | 4.63 | 4.56 | 4.61 | 4.61 | qfq | 12,256,200 | 56,286,951 | 1.32% |
| 2024-03-29 | 4.50 | 4.59 | 4.49 | 4.55 | 4.55 | qfq | 10,968,400 | 49,845,377 | 1.34% |
| 2024-03-28 | 4.38 | 4.55 | 4.35 | 4.49 | 4.49 | qfq | 14,300,000 | 64,199,177 | 1.81% |
| 2024-03-27 | 4.62 | 4.63 | 4.41 | 4.41 | 4.41 | qfq | 15,522,200 | 69,688,863 | -4.13% |
| 2024-03-26 | 4.56 | 4.67 | 4.45 | 4.60 | 4.60 | qfq | 20,242,200 | 92,094,136 | 1.55% |
| 2024-03-25 | 4.68 | 4.71 | 4.53 | 4.53 | 4.53 | qfq | 21,885,500 | 101,039,270 | -3.41% |
| 2024-03-22 | 4.82 | 4.88 | 4.68 | 4.69 | 4.69 | qfq | 28,256,200 | 134,211,792 | -2.90% |
| 2024-03-21 | 4.79 | 4.98 | 4.71 | 4.83 | 4.83 | qfq | 43,926,200 | 211,759,560 | -0.21% |
| 2024-03-20 | 4.68 | 4.89 | 4.65 | 4.84 | 4.84 | qfq | 50,372,400 | 243,227,222 | 4.54% |
| 2024-03-19 | 4.71 | 4.72 | 4.62 | 4.63 | 4.63 | qfq | 17,338,400 | 80,776,111 | -1.70% |
| 2024-03-18 | 4.74 | 4.76 | 4.65 | 4.71 | 4.71 | qfq | 18,571,100 | 87,054,842 | 0.64% |
| 2024-03-15 | 4.59 | 4.68 | 4.58 | 4.68 | 4.68 | qfq | 16,555,700 | 76,861,388 | 1.30% |
| 2024-03-14 | 4.71 | 4.73 | 4.56 | 4.62 | 4.62 | qfq | 21,596,000 | 100,403,665 | -2.53% |
| 2024-03-13 | 4.61 | 4.85 | 4.58 | 4.74 | 4.74 | qfq | 38,328,010 | 180,726,166 | 2.60% |
| 2024-03-12 | 4.62 | 4.67 | 4.56 | 4.62 | 4.62 | qfq | 22,010,800 | 101,410,076 | 0.00% |
| 2024-03-11 | 4.52 | 4.65 | 4.51 | 4.62 | 4.62 | qfq | 30,304,768 | 139,186,287 | 3.13% |
| 2024-03-08 | 4.47 | 4.59 | 4.39 | 4.48 | 4.48 | qfq | 22,977,200 | 102,582,306 | 0.00% |
| 2024-03-07 | 4.53 | 4.64 | 4.48 | 4.48 | 4.48 | qfq | 45,026,800 | 204,846,771 | -3.45% |
| 2024-03-06 | 4.29 | 4.77 | 4.29 | 4.64 | 4.64 | qfq | 66,902,646 | 312,432,164 | 6.91% |
| 2024-03-05 | 4.39 | 4.43 | 4.31 | 4.34 | 4.34 | qfq | 25,486,700 | 110,910,068 | -2.47% |
| 2024-03-04 | 4.55 | 4.55 | 4.35 | 4.45 | 4.45 | qfq | 39,683,200 | 176,115,881 | -3.68% |
| 2024-03-01 | 4.41 | 4.85 | 4.37 | 4.62 | 4.62 | qfq | 51,494,600 | 235,679,855 | 4.05% |
| 2024-02-29 | 4.17 | 4.44 | 4.17 | 4.44 | 4.44 | qfq | 23,098,400 | 100,299,868 | 5.46% |
| 2024-02-28 | 4.44 | 4.65 | 4.21 | 4.21 | 4.21 | qfq | 34,431,400 | 152,051,963 | -4.75% |
| 2024-02-27 | 4.40 | 4.42 | 4.31 | 4.42 | 4.42 | qfq | 15,501,400 | 67,664,626 | 1.38% |
| 2024-02-26 | 4.32 | 4.43 | 4.29 | 4.36 | 4.36 | qfq | 19,547,579 | 85,150,268 | 1.87% |
| 2024-02-23 | 4.11 | 4.29 | 4.10 | 4.28 | 4.28 | qfq | 23,879,600 | 100,739,848 | 4.14% |
| 2024-02-22 | 4.07 | 4.16 | 4.07 | 4.11 | 4.11 | qfq | 14,686,300 | 60,370,050 | 0.74% |
| 2024-02-21 | 3.92 | 4.17 | 3.89 | 4.08 | 4.08 | qfq | 25,135,200 | 102,279,329 | 3.29% |
| 2024-02-20 | 3.92 | 4.03 | 3.86 | 3.95 | 3.95 | qfq | 13,372,518 | 52,919,759 | 0.00% |
| 2024-02-19 | 3.85 | 3.98 | 3.85 | 3.95 | 3.95 | qfq | 17,909,618 | 70,275,497 | 2.86% |
| 2024-02-08 | 3.67 | 3.84 | 3.57 | 3.84 | 3.84 | qfq | 21,174,500 | 78,473,132 | 5.21% |
| 2024-02-07 | 3.70 | 3.88 | 3.62 | 3.65 | 3.65 | qfq | 20,781,100 | 77,844,185 | -1.35% |
| 2024-02-06 | 3.34 | 3.75 | 3.28 | 3.70 | 3.70 | qfq | 23,690,021 | 84,283,919 | 7.87% |
| 2024-02-05 | 3.69 | 3.69 | 3.34 | 3.43 | 3.43 | qfq | 21,953,041 | 76,483,721 | -7.30% |
| 2024-02-02 | 3.93 | 4.01 | 3.53 | 3.70 | 3.70 | qfq | 20,226,890 | 76,215,033 | -5.37% |
| 2024-02-01 | 3.95 | 4.01 | 3.85 | 3.91 | 3.91 | qfq | 12,451,402 | 48,911,808 | -0.76% |
| 2024-01-31 | 4.12 | 4.17 | 3.93 | 3.94 | 3.94 | qfq | 17,458,800 | 70,410,859 | -4.83% |
| 2024-01-30 | 4.21 | 4.31 | 4.14 | 4.14 | 4.14 | qfq | 12,417,000 | 52,464,016 | -1.90% |
| 2024-01-29 | 4.40 | 4.42 | 4.22 | 4.22 | 4.22 | qfq | 13,711,500 | 58,929,211 | -3.87% |
| 2024-01-26 | 4.38 | 4.47 | 4.38 | 4.39 | 4.39 | qfq | 15,816,300 | 69,823,452 | -0.45% |
| 2024-01-25 | 4.31 | 4.44 | 4.27 | 4.41 | 4.41 | qfq | 19,206,900 | 83,963,284 | 1.85% |
| 2024-01-24 | 4.29 | 4.33 | 4.17 | 4.33 | 4.33 | qfq | 14,911,200 | 63,726,358 | 1.17% |
| 2024-01-23 | 4.12 | 4.32 | 4.10 | 4.28 | 4.28 | qfq | 22,674,800 | 96,084,871 | 2.39% |
| 2024-01-22 | 4.40 | 4.43 | 4.13 | 4.18 | 4.18 | qfq | 16,532,923 | 70,723,968 | -4.78% |
| 2024-01-19 | 4.46 | 4.49 | 4.38 | 4.39 | 4.39 | qfq | 13,113,300 | 58,085,740 | -1.35% |
| 2024-01-18 | 4.43 | 4.49 | 4.29 | 4.45 | 4.45 | qfq | 22,354,100 | 97,812,870 | -0.45% |
| 2024-01-17 | 4.70 | 4.72 | 4.47 | 4.47 | 4.47 | qfq | 23,407,100 | 106,766,677 | -5.50% |
| 2024-01-16 | 4.79 | 4.83 | 4.66 | 4.73 | 4.73 | qfq | 20,224,682 | 95,803,454 | -1.87% |
| 2024-01-15 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | qfq | 19,951,296 | 96,678,171 | -2.23% |
| 2024-01-12 | 4.97 | 5.02 | 4.93 | 4.93 | 4.93 | qfq | 16,399,519 | 81,640,067 | -1.00% |
| 2024-01-11 | 4.91 | 5.01 | 4.91 | 4.98 | 4.98 | qfq | 19,784,341 | 98,165,634 | 0.40% |
| 2024-01-10 | 5.13 | 5.13 | 4.89 | 4.96 | 4.96 | qfq | 30,819,400 | 153,482,762 | -3.31% |
| 2024-01-09 | 5.10 | 5.18 | 5.08 | 5.13 | 5.13 | qfq | 21,742,300 | 111,471,417 | 0.98% |
| 2024-01-08 | 5.18 | 5.20 | 5.08 | 5.08 | 5.08 | qfq | 27,469,200 | 141,052,211 | -2.12% |
| 2024-01-05 | 5.44 | 5.45 | 5.18 | 5.19 | 5.19 | qfq | 53,814,800 | 285,417,653 | -5.46% |
| 2024-01-04 | 5.60 | 5.68 | 5.47 | 5.49 | 5.49 | qfq | 49,896,122 | 275,910,234 | -2.83% |
| 2024-01-03 | 5.47 | 5.79 | 5.41 | 5.65 | 5.65 | qfq | 82,771,742 | 466,877,216 | 1.44% |
| 2024-01-02 | 5.49 | 5.67 | 5.41 | 5.57 | 5.57 | qfq | 84,907,703 | 470,827,053 | 3.53% |
| 2023-12-29 | 5.23 | 5.45 | 5.20 | 5.38 | 5.38 | qfq | 43,851,800 | 233,588,022 | 2.28% |
| 2023-12-28 | 5.20 | 5.32 | 5.20 | 5.26 | 5.26 | qfq | 24,332,649 | 128,209,479 | -0.19% |
| 2023-12-27 | 5.09 | 5.35 | 5.09 | 5.27 | 5.27 | qfq | 27,526,252 | 144,426,423 | 2.93% |
| 2023-12-26 | 5.23 | 5.30 | 5.09 | 5.12 | 5.12 | qfq | 16,497,669 | 85,426,158 | -2.48% |
| 2023-12-25 | 5.05 | 5.45 | 5.01 | 5.25 | 5.25 | qfq | 23,638,600 | 124,774,801 | 3.35% |
| 2023-12-22 | 5.25 | 5.25 | 5.06 | 5.08 | 5.08 | qfq | 19,931,900 | 102,531,417 | -3.42% |
| 2023-12-21 | 5.23 | 5.29 | 5.09 | 5.26 | 5.26 | qfq | 19,636,249 | 102,021,460 | -0.75% |
| 2023-12-20 | 5.46 | 5.49 | 5.29 | 5.30 | 5.30 | qfq | 23,462,980 | 126,041,212 | -4.16% |
| 2023-12-19 | 5.43 | 5.54 | 5.40 | 5.53 | 5.53 | qfq | 34,488,941 | 188,818,165 | -0.36% |
| 2023-12-18 | 5.22 | 5.73 | 5.15 | 5.55 | 5.55 | qfq | 58,303,331 | 320,597,105 | 6.53% |
| 2023-12-15 | 5.28 | 5.31 | 5.17 | 5.21 | 5.21 | qfq | 17,053,102 | 88,974,695 | -1.88% |
| 2023-12-14 | 5.35 | 5.41 | 5.29 | 5.31 | 5.31 | qfq | 15,686,000 | 83,871,726 | -0.93% |
| 2023-12-13 | 5.27 | 5.46 | 5.27 | 5.36 | 5.36 | qfq | 25,320,500 | 135,923,620 | 0.94% |
| 2023-12-12 | 5.28 | 5.35 | 5.25 | 5.31 | 5.31 | qfq | 15,596,500 | 82,516,191 | 0.00% |
| 2023-12-11 | 5.31 | 5.36 | 5.22 | 5.31 | 5.31 | qfq | 20,300,000 | 107,137,285 | -1.48% |
| 2023-12-08 | 5.48 | 5.55 | 5.38 | 5.39 | 5.39 | qfq | 23,154,460 | 126,140,078 | -2.36% |
| 2023-12-07 | 5.53 | 5.63 | 5.49 | 5.52 | 5.52 | qfq | 34,247,300 | 189,578,741 | -1.95% |
| 2023-12-06 | 5.37 | 5.80 | 5.37 | 5.63 | 5.63 | qfq | 59,288,391 | 332,587,285 | 3.68% |
| 2023-12-05 | 5.45 | 5.60 | 5.42 | 5.43 | 5.43 | qfq | 35,253,525 | 193,618,669 | -0.37% |
| 2023-12-04 | 5.59 | 5.72 | 5.45 | 5.45 | 5.45 | qfq | 64,701,043 | 359,709,772 | -1.45% |
| 2023-12-01 | 5.04 | 5.53 | 4.97 | 5.53 | 5.53 | qfq | 44,375,607 | 237,221,682 | 9.94% |
| 2023-11-30 | 5.03 | 5.10 | 4.99 | 5.03 | 5.03 | qfq | 9,084,779 | 45,716,464 | -0.59% |
| 2023-11-29 | 5.13 | 5.15 | 5.04 | 5.06 | 5.06 | qfq | 9,942,100 | 50,414,313 | -1.36% |
| 2023-11-28 | 5.16 | 5.16 | 5.10 | 5.13 | 5.13 | qfq | 5,950,500 | 30,510,078 | -0.77% |
| 2023-11-27 | 5.15 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 8,997,286 | 46,249,948 | 0.00% |
| 2023-11-24 | 5.30 | 5.30 | 5.16 | 5.17 | 5.17 | qfq | 7,787,800 | 40,530,480 | -1.52% |
| 2023-11-23 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | qfq | 7,552,600 | 39,504,330 | 0.00% |
| 2023-11-22 | 5.34 | 5.35 | 5.24 | 5.25 | 5.25 | qfq | 9,187,500 | 48,492,563 | -1.50% |
| 2023-11-21 | 5.36 | 5.38 | 5.32 | 5.33 | 5.33 | qfq | 10,745,264 | 57,506,703 | -0.19% |
| 2023-11-20 | 5.34 | 5.37 | 5.30 | 5.34 | 5.34 | qfq | 8,401,368 | 44,848,617 | 0.19% |
| 2023-11-17 | 5.23 | 5.34 | 5.21 | 5.33 | 5.33 | qfq | 9,296,300 | 49,176,074 | 1.52% |
| 2023-11-16 | 5.34 | 5.35 | 5.23 | 5.25 | 5.25 | qfq | 9,682,000 | 51,101,176 | -1.69% |
| 2023-11-15 | 5.37 | 5.41 | 5.34 | 5.34 | 5.34 | qfq | 16,711,100 | 89,811,125 | 0.56% |
| 2023-11-14 | 5.24 | 5.38 | 5.21 | 5.31 | 5.31 | qfq | 14,224,500 | 75,349,779 | 1.34% |
| 2023-11-13 | 5.17 | 5.24 | 5.16 | 5.24 | 5.24 | qfq | 9,499,800 | 49,463,491 | 0.96% |
| 2023-11-10 | 5.26 | 5.27 | 5.13 | 5.19 | 5.19 | qfq | 13,544,800 | 70,115,603 | -1.70% |
| 2023-11-09 | 5.22 | 5.46 | 5.20 | 5.28 | 5.28 | qfq | 27,042,500 | 143,712,870 | 1.15% |
| 2023-11-08 | 5.18 | 5.26 | 5.16 | 5.22 | 5.22 | qfq | 8,457,200 | 44,037,159 | 0.38% |
| 2023-11-07 | 5.24 | 5.25 | 5.18 | 5.20 | 5.20 | qfq | 8,390,300 | 43,648,292 | -0.76% |
| 2023-11-06 | 5.22 | 5.25 | 5.19 | 5.24 | 5.24 | qfq | 8,182,700 | 42,770,779 | 1.35% |
| 2023-11-03 | 5.10 | 5.21 | 5.08 | 5.17 | 5.17 | qfq | 11,184,600 | 57,894,825 | 1.97% |
| 2023-11-02 | 5.18 | 5.19 | 5.07 | 5.07 | 5.07 | qfq | 8,759,100 | 44,777,838 | -1.74% |
| 2023-11-01 | 5.17 | 5.19 | 5.14 | 5.16 | 5.16 | qfq | 7,744,900 | 40,019,179 | -0.39% |
| 2023-10-31 | 5.26 | 5.40 | 5.15 | 5.18 | 5.18 | qfq | 17,338,000 | 90,317,228 | -1.52% |
| 2023-10-30 | 5.26 | 5.31 | 5.24 | 5.26 | 5.26 | qfq | 10,156,996 | 53,603,066 | -0.38% |
| 2023-10-27 | 5.19 | 5.32 | 5.19 | 5.28 | 5.28 | qfq | 12,475,500 | 65,726,810 | 1.93% |
| 2023-10-26 | 5.24 | 5.24 | 5.10 | 5.18 | 5.18 | qfq | 7,669,500 | 39,532,774 | -0.58% |
| 2023-10-25 | 5.14 | 5.25 | 5.13 | 5.21 | 5.21 | qfq | 8,698,402 | 45,307,089 | 2.16% |
| 2023-10-24 | 5.06 | 5.15 | 5.03 | 5.10 | 5.10 | qfq | 8,458,300 | 43,120,102 | 1.59% |
| 2023-10-23 | 5.18 | 5.18 | 5.00 | 5.02 | 5.02 | qfq | 10,755,700 | 54,393,001 | -3.09% |
| 2023-10-20 | 5.12 | 5.23 | 5.10 | 5.18 | 5.18 | qfq | 6,869,900 | 35,576,014 | 0.19% |
| 2023-10-19 | 5.20 | 5.26 | 5.16 | 5.17 | 5.17 | qfq | 8,897,900 | 46,317,240 | -0.96% |
| 2023-10-18 | 5.31 | 5.32 | 5.18 | 5.22 | 5.22 | qfq | 11,746,472 | 61,591,534 | -2.25% |
| 2023-10-17 | 5.41 | 5.41 | 5.28 | 5.34 | 5.34 | qfq | 9,952,100 | 52,980,657 | -0.74% |
| 2023-10-16 | 5.41 | 5.44 | 5.34 | 5.38 | 5.38 | qfq | 8,101,300 | 43,602,458 | -0.55% |
| 2023-10-13 | 5.54 | 5.55 | 5.40 | 5.41 | 5.41 | qfq | 10,277,500 | 56,030,792 | -2.52% |
| 2023-10-12 | 5.45 | 5.58 | 5.44 | 5.55 | 5.55 | qfq | 10,242,002 | 56,624,847 | 1.83% |
| 2023-10-11 | 5.51 | 5.53 | 5.42 | 5.45 | 5.45 | qfq | 11,205,019 | 61,328,311 | -1.27% |
| 2023-10-10 | 5.54 | 5.59 | 5.51 | 5.52 | 5.52 | qfq | 5,800,800 | 32,110,317 | 0.00% |
| 2023-10-09 | 5.60 | 5.60 | 5.51 | 5.52 | 5.52 | qfq | 8,020,400 | 44,383,706 | -0.72% |
| 2023-09-28 | 5.54 | 5.60 | 5.54 | 5.56 | 5.56 | qfq | 8,514,700 | 47,425,442 | 0.54% |
| 2023-09-27 | 5.51 | 5.65 | 5.50 | 5.53 | 5.53 | qfq | 10,600,100 | 59,097,640 | 0.00% |
| 2023-09-26 | 5.52 | 5.58 | 5.48 | 5.53 | 5.53 | qfq | 8,361,572 | 46,259,340 | 0.36% |
| 2023-09-25 | 5.65 | 5.66 | 5.50 | 5.51 | 5.51 | qfq | 11,400,500 | 63,252,658 | -1.96% |
| 2023-09-22 | 5.50 | 5.75 | 5.49 | 5.62 | 5.62 | qfq | 18,380,818 | 103,474,445 | 2.37% |
| 2023-09-21 | 5.90 | 5.90 | 5.48 | 5.49 | 5.49 | qfq | 29,022,244 | 162,581,195 | -7.26% |
| 2023-09-20 | 6.05 | 6.06 | 5.84 | 5.92 | 5.92 | qfq | 9,811,800 | 58,713,890 | -2.63% |
| 2023-09-19 | 6.12 | 6.12 | 6.06 | 6.08 | 6.08 | qfq | 4,573,400 | 27,801,274 | 0.00% |
| 2023-09-18 | 6.12 | 6.12 | 6.06 | 6.08 | 6.08 | qfq | 6,010,279 | 36,556,406 | -0.82% |
| 2023-09-15 | 6.06 | 6.14 | 6.01 | 6.13 | 6.13 | qfq | 10,479,961 | 63,705,309 | 1.66% |
| 2023-09-14 | 6.06 | 6.07 | 6.01 | 6.03 | 6.03 | qfq | 6,755,500 | 40,706,065 | -0.50% |
| 2023-09-13 | 6.14 | 6.14 | 6.03 | 6.06 | 6.06 | qfq | 9,594,900 | 58,173,926 | -1.30% |
| 2023-09-12 | 6.12 | 6.17 | 6.10 | 6.14 | 6.14 | qfq | 6,882,500 | 42,243,824 | 0.33% |
| 2023-09-11 | 6.07 | 6.13 | 6.04 | 6.12 | 6.12 | qfq | 8,277,820 | 50,410,440 | 0.82% |
| 2023-09-08 | 6.09 | 6.14 | 6.03 | 6.07 | 6.07 | qfq | 11,034,300 | 67,078,774 | -0.49% |
| 2023-09-07 | 6.12 | 6.18 | 6.09 | 6.10 | 6.10 | qfq | 9,854,500 | 60,395,234 | -0.33% |
| 2023-09-06 | 6.17 | 6.18 | 6.11 | 6.12 | 6.12 | qfq | 9,826,100 | 60,193,264 | -0.81% |
| 2023-09-05 | 6.19 | 6.26 | 6.14 | 6.17 | 6.17 | qfq | 11,729,700 | 72,459,744 | -0.48% |
| 2023-09-04 | 6.21 | 6.22 | 6.08 | 6.20 | 6.20 | qfq | 18,924,398 | 116,587,454 | -0.16% |
| 2023-09-01 | 6.21 | 6.27 | 6.17 | 6.21 | 6.21 | qfq | 10,125,743 | 62,850,339 | 0.16% |
| 2023-08-31 | 6.37 | 6.39 | 6.20 | 6.20 | 6.20 | qfq | 18,965,100 | 118,674,802 | -2.52% |
| 2023-08-30 | 6.38 | 6.50 | 6.31 | 6.36 | 6.36 | qfq | 22,772,100 | 145,203,381 | -1.24% |
| 2023-08-29 | 6.52 | 6.56 | 6.23 | 6.44 | 6.44 | qfq | 42,782,936 | 274,083,704 | -3.01% |
| 2023-08-28 | 6.80 | 6.99 | 6.44 | 6.64 | 6.64 | qfq | 59,182,400 | 393,187,041 | 2.95% |
| 2023-08-25 | 6.37 | 6.62 | 6.37 | 6.45 | 6.45 | qfq | 36,783,828 | 239,720,327 | 1.42% |
| 2023-08-24 | 6.22 | 6.39 | 6.18 | 6.36 | 6.36 | qfq | 19,340,600 | 121,443,957 | -0.31% |
| 2023-08-23 | 6.16 | 6.73 | 6.12 | 6.38 | 6.38 | qfq | 35,384,433 | 228,794,182 | 3.57% |
| 2023-08-22 | 6.10 | 6.18 | 6.01 | 6.16 | 6.16 | qfq | 11,015,600 | 67,096,331 | 0.65% |
| 2023-08-21 | 6.13 | 6.23 | 6.11 | 6.12 | 6.12 | qfq | 9,515,536 | 58,537,053 | 0.16% |
| 2023-08-18 | 6.24 | 6.32 | 6.04 | 6.11 | 6.11 | qfq | 12,101,000 | 74,643,516 | -2.71% |
| 2023-08-17 | 6.19 | 6.32 | 6.12 | 6.28 | 6.28 | qfq | 9,437,641 | 58,856,425 | 0.96% |
| 2023-08-16 | 6.21 | 6.29 | 6.21 | 6.22 | 6.22 | qfq | 6,494,441 | 40,606,901 | 0.00% |
| 2023-08-15 | 6.35 | 6.35 | 6.20 | 6.22 | 6.22 | qfq | 10,754,522 | 67,238,343 | -1.74% |
| 2023-08-14 | 6.30 | 6.36 | 6.25 | 6.33 | 6.33 | qfq | 10,141,041 | 63,877,123 | 0.64% |
| 2023-08-11 | 6.40 | 6.43 | 6.26 | 6.29 | 6.29 | qfq | 13,104,731 | 82,992,823 | -2.02% |
| 2023-08-10 | 6.40 | 6.48 | 6.33 | 6.42 | 6.42 | qfq | 10,767,600 | 68,994,499 | 0.31% |
| 2023-08-09 | 6.43 | 6.43 | 6.35 | 6.40 | 6.40 | qfq | 10,171,167 | 64,894,171 | -0.47% |
| 2023-08-08 | 6.47 | 6.51 | 6.40 | 6.43 | 6.43 | qfq | 14,039,488 | 90,415,831 | 0.00% |
| 2023-08-07 | 6.51 | 6.55 | 6.39 | 6.43 | 6.43 | qfq | 21,172,854 | 136,189,701 | -1.08% |
| 2023-08-04 | 6.65 | 6.67 | 6.46 | 6.50 | 6.50 | qfq | 38,436,545 | 251,047,674 | -2.55% |
| 2023-08-03 | 6.66 | 6.83 | 6.59 | 6.67 | 6.67 | qfq | 30,648,323 | 205,443,834 | -0.74% |
| 2023-08-02 | 6.99 | 7.09 | 6.72 | 6.72 | 6.72 | qfq | 64,044,762 | 438,677,593 | -6.80% |
| 2023-08-01 | 7.09 | 7.65 | 6.98 | 7.21 | 7.21 | qfq | 105,185,769 | 764,781,954 | 3.74% |
| 2023-07-31 | 6.86 | 7.07 | 6.83 | 6.95 | 6.95 | qfq | 57,671,066 | 400,634,363 | 1.31% |
| 2023-07-28 | 6.74 | 6.88 | 6.58 | 6.86 | 6.86 | qfq | 40,098,879 | 270,866,703 | 0.88% |
| 2023-07-27 | 6.71 | 6.97 | 6.69 | 6.80 | 6.80 | qfq | 52,229,817 | 357,489,678 | 1.49% |
| 2023-07-26 | 6.75 | 6.97 | 6.65 | 6.70 | 6.70 | qfq | 45,361,506 | 306,181,001 | -2.19% |
| 2023-07-25 | 6.76 | 7.02 | 6.63 | 6.85 | 6.85 | qfq | 92,610,136 | 629,504,899 | 1.93% |
| 2023-07-24 | 6.15 | 6.72 | 6.14 | 6.72 | 6.72 | qfq | 62,221,314 | 408,083,257 | 9.98% |
| 2023-07-21 | 6.25 | 6.30 | 6.01 | 6.11 | 6.11 | qfq | 25,217,810 | 154,789,994 | -3.02% |
| 2023-07-20 | 6.20 | 6.48 | 6.18 | 6.30 | 6.30 | qfq | 26,440,920 | 167,163,887 | 1.61% |
| 2023-07-19 | 6.22 | 6.27 | 6.15 | 6.20 | 6.20 | qfq | 10,813,300 | 67,070,553 | -0.64% |
| 2023-07-18 | 6.29 | 6.29 | 6.15 | 6.24 | 6.24 | qfq | 11,135,395 | 69,144,081 | -0.64% |