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
四维图新002405.SZ
最近收盘价5.982026-07-17
最近交易日2026-07-17
成交量（股）56,367,776
成交额（元）343,332,435
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 | 6.22 | 6.31 | 5.95 | 5.98 | 5.98 | qfq | 56,367,776 | 343,332,435 | -4.01% |
| 2026-07-16 | 6.13 | 6.32 | 6.05 | 6.23 | 6.23 | qfq | 43,673,057 | 271,285,820 | 1.14% |
| 2026-07-15 | 6.06 | 6.29 | 6.00 | 6.16 | 6.16 | qfq | 52,197,865 | 321,536,825 | -0.96% |
| 2026-07-14 | 6.28 | 6.35 | 6.10 | 6.22 | 6.22 | qfq | 48,158,751 | 297,920,754 | -0.96% |
| 2026-07-13 | 6.64 | 6.71 | 6.25 | 6.28 | 6.28 | qfq | 73,244,501 | 467,893,437 | -5.85% |
| 2026-07-10 | 6.38 | 6.81 | 6.35 | 6.67 | 6.67 | qfq | 81,877,093 | 545,169,221 | 4.55% |
| 2026-07-09 | 6.39 | 6.45 | 6.26 | 6.38 | 6.38 | qfq | 41,785,144 | 265,253,261 | -0.47% |
| 2026-07-08 | 6.36 | 6.44 | 6.27 | 6.41 | 6.41 | qfq | 41,414,673 | 263,638,601 | 1.75% |
| 2026-07-07 | 6.45 | 6.49 | 6.28 | 6.30 | 6.30 | qfq | 38,473,081 | 244,868,811 | -2.48% |
| 2026-07-06 | 6.56 | 6.60 | 6.41 | 6.46 | 6.46 | qfq | 43,342,628 | 281,000,987 | -1.52% |
| 2026-07-03 | 6.48 | 6.61 | 6.43 | 6.56 | 6.56 | qfq | 46,802,223 | 305,603,131 | 1.23% |
| 2026-07-02 | 6.62 | 6.69 | 6.46 | 6.48 | 6.48 | qfq | 54,001,176 | 354,767,769 | -1.97% |
| 2026-07-01 | 6.48 | 6.72 | 6.46 | 6.61 | 6.61 | qfq | 54,535,799 | 361,036,991 | 2.16% |
| 2026-06-30 | 6.43 | 6.58 | 6.34 | 6.47 | 6.47 | qfq | 47,427,437 | 307,594,025 | 1.09% |
| 2026-06-29 | 6.56 | 6.60 | 6.31 | 6.40 | 6.40 | qfq | 65,565,681 | 420,933,382 | -2.44% |
| 2026-06-26 | 6.82 | 6.92 | 6.56 | 6.56 | 6.56 | qfq | 57,739,007 | 386,041,325 | -4.23% |
| 2026-06-25 | 6.89 | 6.97 | 6.66 | 6.85 | 6.85 | qfq | 60,370,485 | 411,656,933 | -1.01% |
| 2026-06-24 | 7.05 | 7.09 | 6.79 | 6.92 | 6.92 | qfq | 43,677,483 | 301,634,401 | -1.70% |
| 2026-06-23 | 7.11 | 7.20 | 6.98 | 7.04 | 7.04 | qfq | 44,269,865 | 314,430,775 | -1.81% |
| 2026-06-22 | 7.09 | 7.18 | 6.84 | 7.17 | 7.17 | qfq | 67,062,193 | 468,601,433 | 0.99% |
| 2026-06-18 | 7.18 | 7.24 | 7.03 | 7.10 | 7.10 | qfq | 55,162,040 | 393,185,930 | -1.53% |
| 2026-06-17 | 7.47 | 7.47 | 7.16 | 7.21 | 7.21 | qfq | 53,500,450 | 387,177,324 | -2.04% |
| 2026-06-16 | 7.45 | 7.47 | 7.28 | 7.36 | 7.36 | qfq | 51,379,583 | 377,996,234 | -1.60% |
| 2026-06-15 | 7.43 | 7.60 | 7.43 | 7.48 | 7.48 | qfq | 40,980,113 | 307,551,211 | 1.08% |
| 2026-06-12 | 7.56 | 7.58 | 7.32 | 7.40 | 7.40 | qfq | 51,004,983 | 378,752,326 | 0.00% |
| 2026-06-11 | 7.80 | 7.80 | 7.36 | 7.40 | 7.40 | qfq | 75,752,491 | 568,570,431 | -6.45% |
| 2026-06-10 | 7.79 | 8.33 | 7.77 | 7.91 | 7.91 | qfq | 71,958,279 | 576,085,652 | -0.13% |
| 2026-06-09 | 7.70 | 8.26 | 7.65 | 7.92 | 7.92 | qfq | 85,549,926 | 681,869,851 | 3.94% |
| 2026-06-08 | 7.68 | 7.82 | 7.50 | 7.62 | 7.62 | qfq | 57,210,022 | 438,561,460 | -3.30% |
| 2026-06-05 | 7.91 | 8.06 | 7.70 | 7.88 | 7.88 | qfq | 56,779,761 | 447,204,813 | -0.13% |
| 2026-06-04 | 8.04 | 8.11 | 7.83 | 7.89 | 7.89 | qfq | 69,718,280 | 554,271,189 | -3.19% |
| 2026-06-03 | 8.35 | 8.40 | 8.10 | 8.15 | 8.15 | qfq | 63,933,108 | 526,840,991 | -2.63% |
| 2026-06-02 | 8.65 | 8.72 | 8.28 | 8.37 | 8.37 | qfq | 68,696,292 | 579,465,903 | -3.68% |
| 2026-06-01 | 8.59 | 8.82 | 8.40 | 8.69 | 8.69 | qfq | 64,849,024 | 561,100,799 | -0.46% |
| 2026-05-29 | 9.29 | 9.48 | 8.71 | 8.73 | 8.73 | qfq | 101,657,263 | 908,353,109 | -5.42% |
| 2026-05-28 | 9.30 | 9.34 | 9.01 | 9.23 | 9.23 | qfq | 88,352,910 | 808,630,502 | -1.39% |
| 2026-05-27 | 9.35 | 9.85 | 9.31 | 9.36 | 9.36 | qfq | 101,004,413 | 966,899,487 | -0.64% |
| 2026-05-26 | 9.40 | 9.60 | 9.24 | 9.42 | 9.42 | qfq | 78,753,726 | 739,260,255 | -1.36% |
| 2026-05-25 | 9.50 | 9.72 | 9.45 | 9.55 | 9.55 | qfq | 88,337,123 | 847,714,291 | 0.95% |
| 2026-05-22 | 9.63 | 9.69 | 9.35 | 9.46 | 9.46 | qfq | 96,826,926 | 918,892,548 | -0.73% |
| 2026-05-21 | 9.52 | 9.88 | 9.47 | 9.53 | 9.53 | qfq | 130,452,610 | 1,266,774,912 | 1.82% |
| 2026-05-20 | 9.45 | 9.68 | 9.33 | 9.36 | 9.36 | qfq | 64,790,331 | 614,474,298 | -1.68% |
| 2026-05-19 | 9.18 | 9.83 | 9.16 | 9.52 | 9.52 | qfq | 82,774,307 | 787,777,619 | 4.04% |
| 2026-05-18 | 8.92 | 9.26 | 8.88 | 9.15 | 9.15 | qfq | 56,105,152 | 510,695,621 | 2.46% |
| 2026-05-15 | 9.29 | 9.40 | 8.91 | 8.93 | 8.93 | qfq | 80,447,758 | 731,161,007 | -3.88% |
| 2026-05-14 | 9.69 | 9.72 | 9.27 | 9.29 | 9.29 | qfq | 68,361,181 | 645,216,416 | -3.93% |
| 2026-05-13 | 9.50 | 9.69 | 9.39 | 9.67 | 9.67 | qfq | 71,316,683 | 681,663,780 | 1.36% |
| 2026-05-12 | 9.40 | 9.68 | 9.35 | 9.54 | 9.54 | qfq | 86,293,107 | 820,913,457 | 1.49% |
| 2026-05-11 | 9.45 | 9.48 | 9.31 | 9.40 | 9.40 | qfq | 49,847,013 | 467,687,666 | -0.21% |
| 2026-05-08 | 9.39 | 9.49 | 9.33 | 9.42 | 9.42 | qfq | 47,469,405 | 446,736,888 | 0.43% |
| 2026-05-07 | 9.42 | 9.45 | 9.29 | 9.38 | 9.38 | qfq | 54,172,408 | 506,521,064 | -0.21% |
| 2026-05-06 | 9.09 | 9.58 | 9.08 | 9.40 | 9.40 | qfq | 93,598,321 | 877,654,943 | 4.10% |
| 2026-04-30 | 8.90 | 9.05 | 8.80 | 9.03 | 9.03 | qfq | 52,873,623 | 472,841,416 | 1.46% |
| 2026-04-29 | 8.75 | 8.96 | 8.72 | 8.90 | 8.90 | qfq | 48,037,449 | 426,831,873 | 1.71% |
| 2026-04-28 | 9.01 | 9.02 | 8.68 | 8.75 | 8.75 | qfq | 61,168,116 | 538,990,016 | -3.31% |
| 2026-04-27 | 9.05 | 9.10 | 8.87 | 9.05 | 9.05 | qfq | 46,829,151 | 421,126,204 | 0.00% |
| 2026-04-24 | 9.08 | 9.15 | 8.96 | 9.05 | 9.05 | qfq | 46,178,525 | 417,428,540 | -1.31% |
| 2026-04-23 | 9.20 | 9.32 | 9.10 | 9.17 | 9.17 | qfq | 55,422,720 | 509,298,015 | -0.22% |
| 2026-04-22 | 9.11 | 9.21 | 9.04 | 9.19 | 9.19 | qfq | 40,626,621 | 371,835,058 | 0.99% |
| 2026-04-21 | 9.20 | 9.26 | 9.06 | 9.10 | 9.10 | qfq | 41,708,483 | 380,850,244 | -1.83% |
| 2026-04-20 | 9.20 | 9.29 | 9.15 | 9.27 | 9.27 | qfq | 54,940,771 | 507,614,696 | 1.64% |
| 2026-04-17 | 9.09 | 9.16 | 9.00 | 9.12 | 9.12 | qfq | 44,498,786 | 403,754,725 | -0.22% |
| 2026-04-16 | 9.03 | 9.22 | 9.01 | 9.14 | 9.14 | qfq | 58,320,889 | 532,718,238 | 1.78% |
| 2026-04-15 | 9.19 | 9.24 | 8.94 | 8.98 | 8.98 | qfq | 58,358,397 | 528,776,092 | -1.54% |
| 2026-04-14 | 9.19 | 9.22 | 8.99 | 9.12 | 9.12 | qfq | 62,942,926 | 571,049,598 | 0.55% |
| 2026-04-13 | 9.02 | 9.13 | 9.00 | 9.07 | 9.07 | qfq | 34,283,396 | 310,925,983 | -0.44% |
| 2026-04-10 | 9.13 | 9.28 | 9.10 | 9.11 | 9.11 | qfq | 47,226,025 | 434,005,280 | 0.66% |
| 2026-04-09 | 9.19 | 9.22 | 9.02 | 9.05 | 9.05 | qfq | 55,631,320 | 505,308,291 | -3.00% |
| 2026-04-08 | 9.13 | 9.34 | 9.12 | 9.33 | 9.33 | qfq | 66,361,582 | 612,364,552 | 4.95% |
| 2026-04-07 | 9.01 | 9.05 | 8.78 | 8.89 | 8.89 | qfq | 40,332,322 | 359,060,229 | -0.22% |
| 2026-04-03 | 9.14 | 9.19 | 8.88 | 8.91 | 8.91 | qfq | 43,083,763 | 386,958,663 | -1.44% |
| 2026-04-02 | 9.42 | 9.47 | 9.00 | 9.04 | 9.04 | qfq | 69,248,137 | 635,531,435 | -4.03% |
| 2026-04-01 | 9.47 | 9.58 | 9.38 | 9.42 | 9.42 | qfq | 59,290,164 | 561,847,432 | 1.73% |
| 2026-03-31 | 9.48 | 9.57 | 9.24 | 9.26 | 9.26 | qfq | 54,153,862 | 508,270,317 | -2.42% |
| 2026-03-30 | 9.40 | 9.52 | 9.06 | 9.49 | 9.49 | qfq | 81,018,861 | 753,372,520 | -1.04% |
| 2026-03-27 | 9.44 | 9.72 | 9.32 | 9.59 | 9.59 | qfq | 68,947,282 | 659,917,811 | 0.84% |
| 2026-03-26 | 10.10 | 10.10 | 9.49 | 9.51 | 9.51 | qfq | 127,685,003 | 1,246,135,965 | -6.58% |
| 2026-03-25 | 10.08 | 10.66 | 10.07 | 10.18 | 10.18 | qfq | 124,391,550 | 1,280,672,808 | 0.79% |
| 2026-03-24 | 10.16 | 10.22 | 9.62 | 10.10 | 10.10 | qfq | 117,502,466 | 1,166,744,660 | 1.51% |
| 2026-03-23 | 10.52 | 10.55 | 9.84 | 9.95 | 9.95 | qfq | 157,208,778 | 1,602,205,053 | -7.10% |
| 2026-03-20 | 11.40 | 11.52 | 10.71 | 10.71 | 10.71 | qfq | 171,898,297 | 1,908,787,596 | -4.20% |
| 2026-03-19 | 10.48 | 11.73 | 10.31 | 11.18 | 11.18 | qfq | 236,018,549 | 2,635,288,165 | 4.78% |
| 2026-03-18 | 10.78 | 10.91 | 10.56 | 10.67 | 10.67 | qfq | 80,383,060 | 860,293,498 | -1.20% |
| 2026-03-17 | 10.85 | 11.33 | 10.61 | 10.80 | 10.80 | qfq | 133,493,051 | 1,470,621,383 | 0.47% |
| 2026-03-16 | 10.86 | 10.89 | 10.42 | 10.75 | 10.75 | qfq | 81,172,374 | 863,572,708 | -1.38% |
| 2026-03-13 | 10.82 | 11.38 | 10.71 | 10.90 | 10.90 | qfq | 132,087,919 | 1,462,382,876 | -0.27% |
| 2026-03-12 | 11.00 | 11.06 | 10.81 | 10.93 | 10.93 | qfq | 61,389,815 | 671,163,794 | -0.55% |
| 2026-03-11 | 10.91 | 11.25 | 10.85 | 10.99 | 10.99 | qfq | 92,712,377 | 1,027,684,335 | 0.73% |
| 2026-03-10 | 10.82 | 10.99 | 10.81 | 10.91 | 10.91 | qfq | 77,595,261 | 846,351,308 | 1.49% |
| 2026-03-09 | 10.35 | 10.82 | 10.07 | 10.75 | 10.75 | qfq | 106,790,024 | 1,110,726,749 | 1.90% |
| 2026-03-06 | 10.72 | 10.74 | 10.51 | 10.55 | 10.55 | qfq | 69,130,456 | 733,422,724 | -2.13% |
| 2026-03-05 | 10.33 | 10.88 | 10.32 | 10.78 | 10.78 | qfq | 133,790,005 | 1,419,850,999 | 6.42% |
| 2026-03-04 | 9.97 | 10.24 | 9.94 | 10.13 | 10.13 | qfq | 71,580,550 | 725,681,726 | 0.70% |
| 2026-03-03 | 10.73 | 11.00 | 10.00 | 10.06 | 10.06 | qfq | 142,964,558 | 1,488,508,948 | -5.81% |
| 2026-03-02 | 10.68 | 10.92 | 10.63 | 10.68 | 10.68 | qfq | 83,914,727 | 901,381,223 | -2.20% |
| 2026-02-27 | 10.85 | 11.01 | 10.69 | 10.92 | 10.92 | qfq | 81,500,391 | 885,457,273 | 0.00% |
| 2026-02-26 | 10.94 | 11.00 | 10.81 | 10.92 | 10.92 | qfq | 72,470,383 | 789,394,766 | -0.91% |
| 2026-02-25 | 10.76 | 11.05 | 10.63 | 11.02 | 11.02 | qfq | 103,534,323 | 1,130,788,958 | 2.23% |
| 2026-02-24 | 11.00 | 11.04 | 10.75 | 10.78 | 10.78 | qfq | 83,563,902 | 906,955,955 | 0.28% |
| 2026-02-13 | 10.50 | 11.05 | 10.47 | 10.75 | 10.75 | qfq | 96,628,275 | 1,047,755,067 | 2.19% |
| 2026-02-12 | 10.47 | 10.63 | 10.32 | 10.52 | 10.52 | qfq | 53,400,823 | 559,849,890 | 0.19% |
| 2026-02-11 | 10.73 | 10.82 | 10.48 | 10.50 | 10.50 | qfq | 59,260,668 | 628,764,024 | -1.69% |
| 2026-02-10 | 10.74 | 10.80 | 10.59 | 10.68 | 10.68 | qfq | 53,081,682 | 568,181,734 | -0.93% |
| 2026-02-09 | 10.78 | 10.88 | 10.58 | 10.78 | 10.78 | qfq | 74,784,202 | 804,133,634 | 1.89% |
| 2026-02-06 | 10.66 | 10.81 | 10.50 | 10.58 | 10.58 | qfq | 65,715,650 | 700,913,096 | -2.13% |
| 2026-02-05 | 10.83 | 10.94 | 10.71 | 10.81 | 10.81 | qfq | 62,461,051 | 675,108,903 | -1.01% |
| 2026-02-04 | 10.72 | 10.95 | 10.64 | 10.92 | 10.92 | qfq | 91,925,177 | 992,282,933 | 0.92% |
| 2026-02-03 | 10.38 | 10.85 | 10.38 | 10.82 | 10.82 | qfq | 120,473,326 | 1,285,655,904 | 6.60% |
| 2026-02-02 | 10.50 | 10.62 | 10.15 | 10.15 | 10.15 | qfq | 72,715,178 | 751,722,072 | -3.97% |
| 2026-01-30 | 10.67 | 10.81 | 10.35 | 10.57 | 10.57 | qfq | 91,776,917 | 967,992,885 | -1.77% |
| 2026-01-29 | 10.64 | 11.10 | 10.46 | 10.76 | 10.76 | qfq | 113,466,161 | 1,230,842,323 | 0.47% |
| 2026-01-28 | 10.89 | 11.03 | 10.62 | 10.71 | 10.71 | qfq | 99,819,316 | 1,074,885,264 | -2.46% |
| 2026-01-27 | 10.82 | 11.29 | 10.80 | 10.98 | 10.98 | qfq | 154,981,145 | 1,707,111,382 | 1.10% |
| 2026-01-26 | 11.32 | 11.45 | 10.70 | 10.86 | 10.86 | qfq | 199,198,114 | 2,188,469,313 | -3.38% |
| 2026-01-23 | 10.28 | 11.24 | 10.25 | 11.24 | 11.24 | qfq | 210,033,749 | 2,290,415,728 | 9.98% |
| 2026-01-22 | 10.27 | 10.41 | 10.16 | 10.22 | 10.22 | qfq | 64,124,450 | 658,139,303 | 0.39% |
| 2026-01-21 | 10.16 | 10.41 | 10.08 | 10.18 | 10.18 | qfq | 71,341,134 | 730,091,850 | -0.10% |
| 2026-01-20 | 10.48 | 10.55 | 10.09 | 10.19 | 10.19 | qfq | 103,176,813 | 1,057,959,893 | -2.95% |
| 2026-01-19 | 10.65 | 10.76 | 10.46 | 10.50 | 10.50 | qfq | 96,220,255 | 1,014,977,067 | -1.96% |
| 2026-01-16 | 10.66 | 10.94 | 10.55 | 10.71 | 10.71 | qfq | 131,378,474 | 1,410,880,804 | 0.85% |
| 2026-01-15 | 11.00 | 11.15 | 10.56 | 10.62 | 10.62 | qfq | 176,768,353 | 1,902,987,174 | 0.38% |
| 2026-01-14 | 10.53 | 10.99 | 10.39 | 10.58 | 10.58 | qfq | 185,220,251 | 1,978,972,824 | -0.28% |
| 2026-01-13 | 11.10 | 11.13 | 10.50 | 10.61 | 10.61 | qfq | 191,971,374 | 2,059,717,232 | -4.41% |
| 2026-01-12 | 10.58 | 11.15 | 10.50 | 11.10 | 11.10 | qfq | 230,080,156 | 2,499,161,270 | 6.22% |
| 2026-01-09 | 10.39 | 10.62 | 10.28 | 10.45 | 10.45 | qfq | 149,670,385 | 1,562,995,460 | 0.38% |
| 2026-01-08 | 10.17 | 10.50 | 10.10 | 10.41 | 10.41 | qfq | 184,472,091 | 1,897,813,995 | 0.29% |
| 2026-01-07 | 10.16 | 11.08 | 9.93 | 10.38 | 10.38 | qfq | 308,535,315 | 3,212,894,553 | 2.87% |
| 2026-01-06 | 9.50 | 10.17 | 9.41 | 10.09 | 10.09 | qfq | 201,904,581 | 1,995,344,079 | 6.55% |
| 2026-01-05 | 9.02 | 9.63 | 8.97 | 9.47 | 9.47 | qfq | 125,744,985 | 1,176,892,827 | 5.11% |
| 2025-12-31 | 8.88 | 9.07 | 8.80 | 9.01 | 9.01 | qfq | 54,107,609 | 484,888,925 | 1.35% |
| 2025-12-30 | 8.93 | 8.99 | 8.87 | 8.89 | 8.89 | qfq | 38,101,591 | 339,810,248 | -0.78% |
| 2025-12-29 | 9.00 | 9.04 | 8.92 | 8.96 | 8.96 | qfq | 42,730,040 | 383,600,330 | -0.99% |
| 2025-12-26 | 8.90 | 9.15 | 8.87 | 9.05 | 9.05 | qfq | 61,194,923 | 553,064,067 | 1.23% |
| 2025-12-25 | 8.87 | 8.99 | 8.81 | 8.94 | 8.94 | qfq | 48,016,454 | 427,598,186 | -0.45% |
| 2025-12-24 | 8.89 | 9.11 | 8.88 | 8.98 | 8.98 | qfq | 58,667,714 | 527,394,018 | 2.05% |
| 2025-12-23 | 8.92 | 9.02 | 8.77 | 8.80 | 8.80 | qfq | 69,981,222 | 620,055,261 | -2.44% |
| 2025-12-22 | 9.12 | 9.35 | 8.99 | 9.02 | 9.02 | qfq | 112,326,102 | 1,026,877,927 | 1.23% |
| 2025-12-19 | 8.70 | 9.05 | 8.70 | 8.91 | 8.91 | qfq | 88,607,326 | 791,909,179 | 1.60% |
| 2025-12-18 | 8.51 | 8.95 | 8.48 | 8.77 | 8.77 | qfq | 96,848,411 | 852,029,589 | 1.50% |
| 2025-12-17 | 8.49 | 8.77 | 8.42 | 8.64 | 8.64 | qfq | 85,466,082 | 734,477,182 | 0.58% |
| 2025-12-16 | 8.42 | 8.88 | 8.29 | 8.59 | 8.59 | qfq | 120,480,833 | 1,030,584,097 | 6.44% |
| 2025-12-15 | 8.12 | 8.18 | 8.03 | 8.07 | 8.07 | qfq | 24,026,146 | 194,492,557 | -0.98% |
| 2025-12-12 | 8.19 | 8.23 | 8.07 | 8.15 | 8.15 | qfq | 46,235,645 | 375,982,162 | -0.49% |
| 2025-12-11 | 8.34 | 8.44 | 8.17 | 8.19 | 8.19 | qfq | 31,253,088 | 258,740,835 | -0.97% |
| 2025-12-10 | 8.30 | 8.32 | 8.23 | 8.27 | 8.27 | qfq | 19,306,952 | 159,674,435 | -0.48% |
| 2025-12-09 | 8.44 | 8.44 | 8.30 | 8.31 | 8.31 | qfq | 22,997,172 | 191,986,395 | -1.66% |
| 2025-12-08 | 8.48 | 8.53 | 8.45 | 8.45 | 8.45 | qfq | 22,692,079 | 192,427,946 | -0.24% |
| 2025-12-05 | 8.35 | 8.48 | 8.29 | 8.47 | 8.47 | qfq | 22,185,882 | 186,178,910 | 1.44% |
| 2025-12-04 | 8.36 | 8.41 | 8.31 | 8.35 | 8.35 | qfq | 15,996,415 | 133,640,482 | -0.24% |
| 2025-12-03 | 8.48 | 8.51 | 8.35 | 8.37 | 8.37 | qfq | 23,400,156 | 196,567,029 | -1.76% |
| 2025-12-02 | 8.54 | 8.61 | 8.50 | 8.52 | 8.52 | qfq | 21,662,536 | 185,289,313 | -0.12% |
| 2025-12-01 | 8.65 | 8.65 | 8.50 | 8.53 | 8.53 | qfq | 25,601,680 | 218,636,362 | 0.00% |
| 2025-11-28 | 8.42 | 8.53 | 8.42 | 8.53 | 8.53 | qfq | 20,829,149 | 176,812,868 | 1.43% |
| 2025-11-27 | 8.50 | 8.51 | 8.41 | 8.41 | 8.41 | qfq | 20,042,369 | 169,675,298 | -0.83% |
| 2025-11-26 | 8.45 | 8.69 | 8.44 | 8.48 | 8.48 | qfq | 30,412,084 | 260,136,437 | 0.24% |
| 2025-11-25 | 8.50 | 8.57 | 8.46 | 8.46 | 8.46 | qfq | 26,642,179 | 226,715,678 | -0.24% |
| 2025-11-24 | 8.27 | 8.50 | 8.23 | 8.48 | 8.48 | qfq | 31,964,193 | 267,818,486 | 2.91% |
| 2025-11-21 | 8.40 | 8.49 | 8.21 | 8.24 | 8.24 | qfq | 40,985,079 | 341,243,428 | -2.49% |
| 2025-11-20 | 8.60 | 8.64 | 8.45 | 8.45 | 8.45 | qfq | 27,733,847 | 236,488,703 | -1.86% |
| 2025-11-19 | 8.65 | 8.73 | 8.57 | 8.61 | 8.61 | qfq | 22,206,675 | 191,796,485 | -0.46% |
| 2025-11-18 | 8.64 | 8.71 | 8.60 | 8.65 | 8.65 | qfq | 23,155,475 | 200,084,883 | -0.46% |
| 2025-11-17 | 8.62 | 8.72 | 8.60 | 8.69 | 8.69 | qfq | 23,374,400 | 202,765,038 | 0.58% |
| 2025-11-14 | 8.81 | 8.84 | 8.64 | 8.64 | 8.64 | qfq | 43,976,887 | 384,475,325 | -2.59% |
| 2025-11-13 | 8.83 | 8.89 | 8.81 | 8.87 | 8.87 | qfq | 30,609,555 | 270,953,485 | 0.11% |
| 2025-11-12 | 8.95 | 8.96 | 8.84 | 8.86 | 8.86 | qfq | 29,579,548 | 262,866,217 | -1.34% |
| 2025-11-11 | 8.94 | 9.02 | 8.91 | 8.98 | 8.98 | qfq | 37,652,405 | 337,456,743 | 0.45% |
| 2025-11-10 | 8.94 | 8.98 | 8.89 | 8.94 | 8.94 | qfq | 28,393,761 | 253,597,570 | 0.11% |
| 2025-11-07 | 8.93 | 9.05 | 8.86 | 8.93 | 8.93 | qfq | 33,787,630 | 301,265,838 | 0.00% |
| 2025-11-06 | 8.95 | 8.95 | 8.89 | 8.93 | 8.93 | qfq | 29,659,111 | 264,458,426 | -0.22% |
| 2025-11-05 | 8.88 | 8.99 | 8.88 | 8.95 | 8.95 | qfq | 39,200,452 | 350,358,410 | -1.21% |
| 2025-11-04 | 9.04 | 9.30 | 8.88 | 9.06 | 9.06 | qfq | 58,325,882 | 527,951,083 | 0.67% |
| 2025-11-03 | 9.01 | 9.02 | 8.91 | 9.00 | 9.00 | qfq | 35,568,027 | 318,701,290 | 0.00% |
| 2025-10-31 | 8.83 | 9.08 | 8.83 | 9.00 | 9.00 | qfq | 43,986,938 | 395,724,070 | 1.58% |
| 2025-10-30 | 8.99 | 9.00 | 8.86 | 8.86 | 8.86 | qfq | 49,531,194 | 441,607,781 | -1.56% |
| 2025-10-29 | 9.02 | 9.05 | 8.80 | 9.00 | 9.00 | qfq | 95,383,213 | 851,671,361 | -2.49% |
| 2025-10-28 | 9.26 | 9.50 | 9.20 | 9.23 | 9.23 | qfq | 59,220,278 | 553,128,562 | -0.43% |
| 2025-10-27 | 9.39 | 9.43 | 9.20 | 9.27 | 9.27 | qfq | 54,026,152 | 502,458,027 | -0.64% |
| 2025-10-24 | 9.35 | 9.53 | 9.28 | 9.33 | 9.33 | qfq | 62,019,522 | 582,821,531 | -0.53% |
| 2025-10-23 | 9.24 | 9.40 | 9.09 | 9.38 | 9.38 | qfq | 68,840,868 | 633,069,364 | 0.97% |
| 2025-10-22 | 9.36 | 9.55 | 9.18 | 9.29 | 9.29 | qfq | 72,930,808 | 678,941,874 | -0.85% |
| 2025-10-21 | 9.44 | 9.62 | 9.28 | 9.37 | 9.37 | qfq | 78,191,312 | 736,577,058 | -0.74% |
| 2025-10-20 | 9.60 | 9.64 | 9.37 | 9.44 | 9.44 | qfq | 76,398,774 | 723,397,394 | -1.26% |
| 2025-10-17 | 9.67 | 9.86 | 9.33 | 9.56 | 9.56 | qfq | 123,656,032 | 1,177,802,185 | -1.75% |
| 2025-10-16 | 9.65 | 9.85 | 9.64 | 9.73 | 9.73 | qfq | 101,884,848 | 990,952,034 | -1.22% |
| 2025-10-15 | 9.30 | 10.01 | 9.23 | 9.85 | 9.85 | qfq | 159,404,190 | 1,559,678,651 | 5.91% |
| 2025-10-14 | 9.53 | 9.71 | 9.25 | 9.30 | 9.30 | qfq | 67,873,446 | 641,994,083 | -2.11% |
| 2025-10-13 | 9.08 | 9.55 | 9.08 | 9.50 | 9.50 | qfq | 67,279,853 | 632,361,646 | -0.84% |
| 2025-10-10 | 9.80 | 9.88 | 9.55 | 9.58 | 9.58 | qfq | 75,994,007 | 735,289,435 | -2.34% |
| 2025-10-09 | 9.66 | 9.96 | 9.46 | 9.81 | 9.81 | qfq | 118,675,435 | 1,152,262,923 | 2.72% |
| 2025-09-30 | 9.43 | 9.68 | 9.40 | 9.55 | 9.55 | qfq | 104,997,923 | 1,000,800,174 | 3.47% |
| 2025-09-29 | 9.20 | 9.28 | 9.11 | 9.23 | 9.23 | qfq | 45,857,017 | 421,051,793 | 0.65% |
| 2025-09-26 | 9.43 | 9.45 | 9.16 | 9.17 | 9.17 | qfq | 60,778,112 | 564,232,714 | -3.68% |
| 2025-09-25 | 9.40 | 9.60 | 9.38 | 9.52 | 9.52 | qfq | 74,866,864 | 712,966,848 | 1.71% |
| 2025-09-24 | 9.06 | 9.36 | 9.01 | 9.36 | 9.36 | qfq | 65,341,010 | 604,777,715 | 3.08% |
| 2025-09-23 | 9.28 | 9.29 | 8.89 | 9.08 | 9.08 | qfq | 75,825,733 | 684,470,150 | -2.37% |
| 2025-09-22 | 9.37 | 9.42 | 9.23 | 9.30 | 9.30 | qfq | 48,250,523 | 449,297,708 | -0.43% |
| 2025-09-19 | 9.44 | 9.55 | 9.33 | 9.34 | 9.34 | qfq | 61,684,733 | 582,046,485 | -1.68% |
| 2025-09-18 | 9.68 | 9.80 | 9.35 | 9.50 | 9.50 | qfq | 110,765,152 | 1,066,629,503 | -0.73% |
| 2025-09-17 | 9.59 | 9.74 | 9.52 | 9.57 | 9.57 | qfq | 77,249,863 | 742,677,307 | -0.83% |
| 2025-09-16 | 9.46 | 9.68 | 9.40 | 9.65 | 9.65 | qfq | 93,601,780 | 895,978,286 | 1.05% |
| 2025-09-15 | 9.71 | 9.79 | 9.54 | 9.55 | 9.55 | qfq | 114,754,390 | 1,108,705,042 | 0.32% |
| 2025-09-12 | 9.48 | 9.67 | 9.34 | 9.52 | 9.52 | qfq | 121,879,926 | 1,155,374,866 | 0.42% |
| 2025-09-11 | 9.46 | 9.49 | 9.22 | 9.48 | 9.48 | qfq | 115,385,612 | 1,079,760,038 | 0.11% |
| 2025-09-10 | 9.33 | 9.90 | 9.25 | 9.47 | 9.47 | qfq | 198,456,408 | 1,895,163,152 | -0.84% |
| 2025-09-09 | 9.06 | 9.77 | 8.85 | 9.55 | 9.55 | qfq | 241,919,170 | 2,295,296,400 | 7.55% |
| 2025-09-08 | 8.78 | 8.89 | 8.69 | 8.88 | 8.88 | qfq | 48,304,370 | 425,559,273 | 1.14% |
| 2025-09-05 | 8.67 | 8.81 | 8.57 | 8.78 | 8.78 | qfq | 49,630,995 | 431,940,220 | 1.50% |
| 2025-09-04 | 8.79 | 8.89 | 8.53 | 8.65 | 8.65 | qfq | 59,801,169 | 522,559,378 | -1.59% |
| 2025-09-03 | 9.11 | 9.13 | 8.78 | 8.79 | 8.79 | qfq | 58,721,207 | 525,328,758 | -3.09% |
| 2025-09-02 | 9.37 | 9.40 | 9.01 | 9.07 | 9.07 | qfq | 72,513,628 | 662,103,112 | -3.30% |
| 2025-09-01 | 9.52 | 9.59 | 9.33 | 9.38 | 9.38 | qfq | 56,167,621 | 528,965,572 | -0.85% |
| 2025-08-29 | 9.69 | 9.69 | 9.42 | 9.46 | 9.46 | qfq | 66,519,448 | 632,452,733 | -2.37% |
| 2025-08-28 | 9.55 | 9.72 | 9.38 | 9.69 | 9.69 | qfq | 99,383,313 | 954,229,790 | 2.11% |
| 2025-08-27 | 9.81 | 10.10 | 9.48 | 9.49 | 9.49 | qfq | 130,331,764 | 1,276,172,026 | -2.16% |
| 2025-08-26 | 9.59 | 9.85 | 9.51 | 9.70 | 9.70 | qfq | 103,538,381 | 1,002,383,576 | 1.25% |
| 2025-08-25 | 9.51 | 9.94 | 9.51 | 9.58 | 9.58 | qfq | 156,361,822 | 1,505,860,975 | 4.59% |
| 2025-08-22 | 8.91 | 9.18 | 8.89 | 9.16 | 9.16 | qfq | 68,480,941 | 620,678,750 | 2.35% |
| 2025-08-21 | 9.07 | 9.11 | 8.90 | 8.95 | 8.95 | qfq | 52,898,112 | 475,449,793 | -1.00% |
| 2025-08-20 | 8.88 | 9.04 | 8.78 | 9.04 | 9.04 | qfq | 62,933,040 | 561,348,505 | 1.69% |
| 2025-08-19 | 8.88 | 8.96 | 8.84 | 8.89 | 8.89 | qfq | 52,910,219 | 471,043,005 | 0.45% |
| 2025-08-18 | 8.71 | 8.93 | 8.71 | 8.85 | 8.85 | qfq | 63,135,735 | 558,643,912 | 1.84% |
| 2025-08-15 | 8.64 | 8.73 | 8.61 | 8.69 | 8.69 | qfq | 55,043,165 | 477,306,728 | 0.23% |
| 2025-08-14 | 8.79 | 8.87 | 8.64 | 8.67 | 8.67 | qfq | 59,956,454 | 525,454,647 | -1.25% |
| 2025-08-13 | 8.58 | 8.96 | 8.54 | 8.78 | 8.78 | qfq | 84,405,161 | 742,384,735 | 2.45% |
| 2025-08-12 | 8.55 | 8.61 | 8.49 | 8.57 | 8.57 | qfq | 33,570,665 | 286,771,288 | 0.35% |
| 2025-08-11 | 8.49 | 8.57 | 8.48 | 8.54 | 8.54 | qfq | 26,163,266 | 223,310,689 | 0.71% |
| 2025-08-08 | 8.60 | 8.63 | 8.47 | 8.48 | 8.48 | qfq | 32,493,842 | 276,741,402 | -1.85% |
| 2025-08-07 | 8.63 | 8.66 | 8.56 | 8.64 | 8.64 | qfq | 30,126,234 | 259,666,252 | -0.12% |
| 2025-08-06 | 8.53 | 8.66 | 8.50 | 8.65 | 8.65 | qfq | 36,697,065 | 316,016,132 | 1.41% |
| 2025-08-05 | 8.53 | 8.57 | 8.49 | 8.53 | 8.53 | qfq | 23,207,598 | 197,718,755 | -0.12% |
| 2025-08-04 | 8.46 | 8.54 | 8.44 | 8.54 | 8.54 | qfq | 22,551,475 | 191,362,646 | 0.23% |
| 2025-08-01 | 8.46 | 8.56 | 8.36 | 8.52 | 8.52 | qfq | 37,424,582 | 317,025,355 | 1.43% |
| 2025-07-31 | 8.48 | 8.55 | 8.36 | 8.40 | 8.40 | qfq | 32,189,755 | 272,358,650 | -0.94% |
| 2025-07-30 | 8.56 | 8.59 | 8.43 | 8.48 | 8.48 | qfq | 29,905,110 | 254,633,729 | -1.17% |
| 2025-07-29 | 8.55 | 8.59 | 8.45 | 8.58 | 8.58 | qfq | 32,354,645 | 275,611,524 | 0.47% |
| 2025-07-28 | 8.69 | 8.71 | 8.54 | 8.54 | 8.54 | qfq | 37,049,563 | 318,633,430 | -1.04% |
| 2025-07-25 | 8.59 | 8.69 | 8.52 | 8.63 | 8.63 | qfq | 44,703,706 | 385,415,587 | 1.29% |
| 2025-07-24 | 8.40 | 8.53 | 8.39 | 8.52 | 8.52 | qfq | 30,921,073 | 262,358,866 | 1.07% |
| 2025-07-23 | 8.42 | 8.49 | 8.37 | 8.43 | 8.43 | qfq | 33,807,701 | 285,570,824 | 0.12% |
| 2025-07-22 | 8.44 | 8.46 | 8.39 | 8.42 | 8.42 | qfq | 26,031,198 | 218,953,028 | -0.36% |
| 2025-07-21 | 8.40 | 8.46 | 8.38 | 8.45 | 8.45 | qfq | 29,590,193 | 249,621,744 | 0.36% |
| 2025-07-18 | 8.37 | 8.45 | 8.33 | 8.42 | 8.42 | qfq | 34,782,084 | 292,320,825 | 0.84% |
| 2025-07-17 | 8.23 | 8.35 | 8.19 | 8.35 | 8.35 | qfq | 29,915,022 | 248,433,459 | 1.46% |
| 2025-07-16 | 8.21 | 8.32 | 8.19 | 8.23 | 8.23 | qfq | 26,665,808 | 219,890,769 | 0.24% |
| 2025-07-15 | 8.28 | 8.30 | 8.09 | 8.21 | 8.21 | qfq | 45,796,465 | 374,121,050 | -1.20% |
| 2025-07-14 | 8.37 | 8.38 | 8.30 | 8.31 | 8.31 | qfq | 22,915,276 | 190,815,358 | -0.60% |
| 2025-07-11 | 8.27 | 8.39 | 8.23 | 8.36 | 8.36 | qfq | 35,163,286 | 293,028,544 | 1.09% |
| 2025-07-10 | 8.27 | 8.30 | 8.23 | 8.27 | 8.27 | qfq | 21,075,686 | 174,235,586 | 0.00% |
| 2025-07-09 | 8.30 | 8.32 | 8.24 | 8.27 | 8.27 | qfq | 22,437,780 | 185,749,762 | -0.24% |
| 2025-07-08 | 8.26 | 8.34 | 8.25 | 8.29 | 8.29 | qfq | 31,883,648 | 264,325,164 | 0.61% |
| 2025-07-07 | 8.28 | 8.33 | 8.23 | 8.24 | 8.24 | qfq | 18,934,789 | 156,591,520 | -0.60% |
| 2025-07-04 | 8.33 | 8.37 | 8.26 | 8.29 | 8.29 | qfq | 20,621,140 | 171,299,065 | -0.72% |
| 2025-07-03 | 8.34 | 8.42 | 8.32 | 8.35 | 8.35 | qfq | 18,057,627 | 150,965,572 | -0.12% |
| 2025-07-02 | 8.42 | 8.43 | 8.31 | 8.36 | 8.36 | qfq | 20,303,362 | 169,677,263 | -1.07% |
| 2025-07-01 | 8.52 | 8.55 | 8.41 | 8.45 | 8.45 | qfq | 28,172,780 | 238,169,311 | -1.05% |
| 2025-06-30 | 8.37 | 8.71 | 8.37 | 8.54 | 8.54 | qfq | 53,723,574 | 459,762,370 | 2.15% |
| 2025-06-27 | 8.48 | 8.50 | 8.36 | 8.36 | 8.36 | qfq | 28,678,225 | 241,382,593 | -0.83% |
| 2025-06-26 | 8.46 | 8.51 | 8.41 | 8.43 | 8.43 | qfq | 32,937,675 | 278,668,856 | -0.82% |
| 2025-06-25 | 8.35 | 8.52 | 8.35 | 8.50 | 8.50 | qfq | 56,379,068 | 476,409,064 | 1.92% |
| 2025-06-24 | 8.17 | 8.35 | 8.15 | 8.34 | 8.34 | qfq | 51,764,138 | 429,421,336 | 3.99% |
| 2025-06-23 | 7.84 | 8.04 | 7.81 | 8.02 | 8.02 | qfq | 23,324,256 | 185,262,739 | 1.65% |
| 2025-06-20 | 7.99 | 8.04 | 7.86 | 7.89 | 7.89 | qfq | 20,398,725 | 162,122,095 | -1.25% |
| 2025-06-19 | 8.09 | 8.13 | 7.97 | 7.99 | 7.99 | qfq | 22,166,888 | 178,181,953 | -0.99% |
| 2025-06-18 | 8.12 | 8.14 | 8.04 | 8.07 | 8.07 | qfq | 17,130,146 | 138,327,352 | -0.74% |
| 2025-06-17 | 8.14 | 8.17 | 8.09 | 8.13 | 8.13 | qfq | 18,601,302 | 151,131,398 | 0.00% |
| 2025-06-16 | 8.07 | 8.16 | 8.05 | 8.13 | 8.13 | qfq | 18,810,919 | 152,676,401 | 0.12% |
| 2025-06-13 | 8.28 | 8.29 | 8.11 | 8.12 | 8.12 | qfq | 34,921,393 | 285,050,952 | -2.17% |
| 2025-06-12 | 8.28 | 8.38 | 8.22 | 8.30 | 8.30 | qfq | 22,790,951 | 189,309,695 | 0.12% |
| 2025-06-11 | 8.27 | 8.37 | 8.26 | 8.29 | 8.29 | qfq | 23,129,258 | 192,268,112 | 0.24% |
| 2025-06-10 | 8.44 | 8.50 | 8.22 | 8.27 | 8.27 | qfq | 42,409,237 | 352,754,162 | -2.59% |
| 2025-06-09 | 8.46 | 8.51 | 8.42 | 8.49 | 8.49 | qfq | 23,068,932 | 195,659,730 | 0.35% |
| 2025-06-06 | 8.56 | 8.58 | 8.44 | 8.46 | 8.46 | qfq | 29,168,950 | 247,205,519 | -1.40% |
| 2025-06-05 | 8.56 | 8.67 | 8.48 | 8.58 | 8.58 | qfq | 40,029,571 | 342,091,685 | 0.12% |
| 2025-06-04 | 8.74 | 8.79 | 8.53 | 8.57 | 8.57 | qfq | 65,467,820 | 563,948,542 | 1.66% |
| 2025-06-03 | 8.46 | 8.52 | 8.42 | 8.43 | 8.43 | qfq | 29,246,558 | 247,232,869 | -0.94% |
| 2025-05-30 | 8.60 | 8.63 | 8.47 | 8.51 | 8.51 | qfq | 32,691,425 | 278,411,038 | -1.16% |
| 2025-05-29 | 8.25 | 8.69 | 8.25 | 8.61 | 8.61 | qfq | 74,369,560 | 638,805,282 | 4.11% |
| 2025-05-28 | 8.25 | 8.60 | 8.24 | 8.27 | 8.27 | qfq | 40,658,200 | 340,475,644 | 0.24% |
| 2025-05-27 | 8.31 | 8.32 | 8.20 | 8.25 | 8.25 | qfq | 17,630,289 | 145,244,692 | -1.20% |
| 2025-05-26 | 8.22 | 8.40 | 8.20 | 8.35 | 8.35 | qfq | 21,771,500 | 181,169,467 | 1.83% |
| 2025-05-23 | 8.37 | 8.45 | 8.20 | 8.20 | 8.20 | qfq | 23,259,764 | 193,514,373 | -2.26% |
| 2025-05-22 | 8.40 | 8.52 | 8.36 | 8.39 | 8.39 | qfq | 17,788,319 | 150,097,800 | -0.47% |
| 2025-05-21 | 8.48 | 8.49 | 8.41 | 8.43 | 8.43 | qfq | 14,764,513 | 124,558,420 | -0.47% |
| 2025-05-20 | 8.43 | 8.50 | 8.36 | 8.47 | 8.47 | qfq | 19,421,551 | 164,146,859 | 0.36% |
| 2025-05-19 | 8.37 | 8.46 | 8.31 | 8.44 | 8.44 | qfq | 19,384,400 | 162,767,318 | 1.08% |
| 2025-05-16 | 8.30 | 8.42 | 8.28 | 8.35 | 8.35 | qfq | 20,332,759 | 170,020,266 | 0.60% |
| 2025-05-15 | 8.48 | 8.50 | 8.30 | 8.30 | 8.30 | qfq | 20,056,189 | 167,702,246 | -2.12% |
| 2025-05-14 | 8.48 | 8.55 | 8.39 | 8.48 | 8.48 | qfq | 22,015,241 | 186,304,055 | 0.00% |
| 2025-05-13 | 8.63 | 8.64 | 8.47 | 8.48 | 8.48 | qfq | 19,586,833 | 166,903,012 | -0.70% |
| 2025-05-12 | 8.50 | 8.57 | 8.49 | 8.54 | 8.54 | qfq | 19,674,550 | 167,771,646 | 1.07% |
| 2025-05-09 | 8.54 | 8.56 | 8.41 | 8.45 | 8.45 | qfq | 19,835,265 | 167,873,167 | -1.05% |
| 2025-05-08 | 8.49 | 8.57 | 8.44 | 8.54 | 8.54 | qfq | 23,458,457 | 199,990,089 | 0.83% |
| 2025-05-07 | 8.59 | 8.66 | 8.41 | 8.47 | 8.47 | qfq | 28,573,945 | 243,237,634 | -0.24% |
| 2025-05-06 | 8.40 | 8.50 | 8.35 | 8.49 | 8.49 | qfq | 24,587,901 | 207,963,891 | 1.92% |
| 2025-04-30 | 8.15 | 8.38 | 8.15 | 8.33 | 8.33 | qfq | 31,920,870 | 265,448,461 | 2.46% |
| 2025-04-29 | 8.01 | 8.16 | 8.00 | 8.13 | 8.13 | qfq | 19,374,874 | 157,165,380 | 1.12% |
| 2025-04-28 | 8.14 | 8.19 | 8.01 | 8.04 | 8.04 | qfq | 19,736,203 | 159,173,032 | -1.47% |
| 2025-04-25 | 8.12 | 8.24 | 8.09 | 8.16 | 8.16 | qfq | 21,265,061 | 173,758,312 | 0.62% |
| 2025-04-24 | 8.33 | 8.33 | 8.10 | 8.11 | 8.11 | qfq | 29,833,590 | 244,857,349 | -1.10% |
| 2025-04-23 | 8.20 | 8.30 | 8.14 | 8.20 | 8.20 | qfq | 25,351,526 | 208,319,794 | 0.99% |
| 2025-04-22 | 8.10 | 8.15 | 8.05 | 8.12 | 8.12 | qfq | 21,630,782 | 175,348,097 | 0.12% |
| 2025-04-21 | 7.99 | 8.12 | 7.91 | 8.11 | 8.11 | qfq | 19,540,832 | 157,595,905 | 1.50% |
| 2025-04-18 | 8.02 | 8.05 | 7.91 | 7.99 | 7.99 | qfq | 16,704,188 | 133,053,807 | -0.25% |
| 2025-04-17 | 7.95 | 8.12 | 7.95 | 8.01 | 8.01 | qfq | 18,377,965 | 148,143,574 | 0.00% |
| 2025-04-16 | 8.09 | 8.13 | 7.88 | 8.01 | 8.01 | qfq | 25,055,191 | 200,546,310 | -1.48% |
| 2025-04-15 | 8.22 | 8.26 | 8.08 | 8.13 | 8.13 | qfq | 22,120,924 | 179,825,595 | -0.97% |
| 2025-04-14 | 8.24 | 8.37 | 8.20 | 8.21 | 8.21 | qfq | 34,483,780 | 284,439,366 | 0.49% |
| 2025-04-11 | 8.02 | 8.27 | 7.98 | 8.17 | 8.17 | qfq | 38,370,327 | 312,598,025 | 1.49% |
| 2025-04-10 | 8.07 | 8.20 | 8.03 | 8.05 | 8.05 | qfq | 42,999,247 | 348,950,774 | 1.39% |
| 2025-04-09 | 7.63 | 8.02 | 7.40 | 7.94 | 7.94 | qfq | 55,340,140 | 430,707,168 | 2.06% |
| 2025-04-08 | 7.99 | 8.07 | 7.57 | 7.78 | 7.78 | qfq | 73,319,084 | 570,613,375 | -2.75% |
| 2025-04-07 | 8.40 | 8.51 | 8.00 | 8.00 | 8.00 | qfq | 51,553,230 | 420,490,235 | -10.01% |
| 2025-04-03 | 8.71 | 9.07 | 8.69 | 8.89 | 8.89 | qfq | 48,096,461 | 426,018,340 | 1.14% |
| 2025-04-02 | 8.76 | 8.85 | 8.73 | 8.79 | 8.79 | qfq | 19,776,173 | 174,131,823 | 0.34% |
| 2025-04-01 | 8.77 | 8.83 | 8.73 | 8.76 | 8.76 | qfq | 22,318,199 | 195,933,338 | 0.00% |
| 2025-03-31 | 8.75 | 8.80 | 8.55 | 8.76 | 8.76 | qfq | 32,123,738 | 279,274,414 | 0.11% |
| 2025-03-28 | 8.86 | 8.90 | 8.75 | 8.75 | 8.75 | qfq | 21,683,973 | 191,029,525 | -1.13% |
| 2025-03-27 | 8.84 | 8.90 | 8.71 | 8.85 | 8.85 | qfq | 26,349,096 | 232,573,426 | 0.45% |
| 2025-03-26 | 8.83 | 8.87 | 8.80 | 8.81 | 8.81 | qfq | 24,616,790 | 217,393,074 | 0.00% |
| 2025-03-25 | 8.86 | 8.94 | 8.77 | 8.81 | 8.81 | qfq | 29,752,351 | 263,049,970 | -0.56% |
| 2025-03-24 | 9.02 | 9.05 | 8.70 | 8.86 | 8.86 | qfq | 41,558,227 | 367,535,932 | -1.56% |
| 2025-03-21 | 9.15 | 9.21 | 8.97 | 9.00 | 9.00 | qfq | 39,574,035 | 358,789,438 | -1.64% |
| 2025-03-20 | 9.24 | 9.26 | 9.15 | 9.15 | 9.15 | qfq | 33,630,734 | 309,032,339 | -0.97% |
| 2025-03-19 | 9.32 | 9.32 | 9.18 | 9.24 | 9.24 | qfq | 36,066,435 | 332,828,209 | -1.18% |
| 2025-03-18 | 9.40 | 9.46 | 9.32 | 9.35 | 9.35 | qfq | 37,265,611 | 349,403,860 | 0.00% |
| 2025-03-17 | 9.42 | 9.44 | 9.30 | 9.35 | 9.35 | qfq | 33,243,188 | 311,313,445 | -0.32% |
| 2025-03-14 | 9.30 | 9.39 | 9.17 | 9.38 | 9.38 | qfq | 45,713,848 | 425,774,408 | 0.97% |
| 2025-03-13 | 9.55 | 9.55 | 9.18 | 9.29 | 9.29 | qfq | 61,881,881 | 576,125,894 | -2.93% |
| 2025-03-12 | 9.69 | 9.72 | 9.56 | 9.57 | 9.57 | qfq | 43,382,374 | 418,446,595 | -0.10% |
| 2025-03-11 | 9.51 | 9.63 | 9.47 | 9.58 | 9.58 | qfq | 37,071,822 | 353,732,592 | -0.42% |
| 2025-03-10 | 9.70 | 9.80 | 9.55 | 9.62 | 9.62 | qfq | 38,800,205 | 373,625,935 | -1.23% |
| 2025-03-07 | 9.89 | 9.96 | 9.68 | 9.74 | 9.74 | qfq | 55,002,115 | 540,200,038 | -1.52% |
| 2025-03-06 | 9.77 | 9.99 | 9.72 | 9.89 | 9.89 | qfq | 65,276,161 | 644,189,171 | 1.75% |
| 2025-03-05 | 9.72 | 9.78 | 9.57 | 9.72 | 9.72 | qfq | 38,287,104 | 369,912,531 | 0.31% |
| 2025-03-04 | 9.46 | 9.74 | 9.42 | 9.69 | 9.69 | qfq | 42,581,500 | 410,678,672 | 2.00% |
| 2025-03-03 | 9.57 | 9.72 | 9.42 | 9.50 | 9.50 | qfq | 48,075,536 | 460,717,116 | 0.32% |
| 2025-02-28 | 9.98 | 10.03 | 9.43 | 9.47 | 9.47 | qfq | 82,634,205 | 799,143,319 | -5.39% |
| 2025-02-27 | 10.11 | 10.15 | 9.80 | 10.01 | 10.01 | qfq | 75,904,914 | 756,455,341 | -1.09% |
| 2025-02-26 | 10.06 | 10.20 | 9.98 | 10.12 | 10.12 | qfq | 79,683,588 | 802,325,033 | -0.10% |
| 2025-02-25 | 10.03 | 10.41 | 9.90 | 10.13 | 10.13 | qfq | 125,574,440 | 1,276,696,931 | 1.20% |
| 2025-02-24 | 10.16 | 10.16 | 9.92 | 10.01 | 10.01 | qfq | 73,200,675 | 735,375,187 | -1.77% |
| 2025-02-21 | 9.99 | 10.24 | 9.87 | 10.19 | 10.19 | qfq | 97,678,914 | 985,067,485 | 2.00% |
| 2025-02-20 | 10.01 | 10.21 | 9.89 | 9.99 | 9.99 | qfq | 70,144,942 | 702,923,347 | -0.10% |
| 2025-02-19 | 9.78 | 10.00 | 9.76 | 10.00 | 10.00 | qfq | 61,425,072 | 610,620,443 | 2.15% |
| 2025-02-18 | 10.02 | 10.17 | 9.73 | 9.79 | 9.79 | qfq | 83,100,098 | 828,044,180 | -3.26% |
| 2025-02-17 | 10.32 | 10.39 | 10.00 | 10.12 | 10.12 | qfq | 110,558,723 | 1,123,888,403 | 1.10% |
| 2025-02-14 | 9.83 | 10.05 | 9.75 | 10.01 | 10.01 | qfq | 81,291,628 | 809,036,543 | 1.93% |
| 2025-02-13 | 9.99 | 10.00 | 9.76 | 9.82 | 9.82 | qfq | 70,550,750 | 697,187,540 | -2.09% |
| 2025-02-12 | 9.86 | 10.05 | 9.86 | 10.03 | 10.03 | qfq | 94,591,194 | 943,205,559 | 2.56% |
| 2025-02-11 | 10.12 | 10.15 | 9.74 | 9.78 | 9.78 | qfq | 75,686,689 | 742,909,371 | -1.71% |
| 2025-02-10 | 9.89 | 9.97 | 9.77 | 9.95 | 9.95 | qfq | 82,483,035 | 816,759,502 | 1.32% |
| 2025-02-07 | 9.82 | 10.02 | 9.65 | 9.82 | 9.82 | qfq | 128,908,836 | 1,267,621,622 | 1.24% |
| 2025-02-06 | 9.06 | 9.75 | 8.91 | 9.70 | 9.70 | qfq | 107,974,481 | 1,015,922,364 | 7.18% |
| 2025-02-05 | 8.80 | 9.20 | 8.80 | 9.05 | 9.05 | qfq | 79,486,556 | 720,284,900 | 4.26% |
| 2025-01-27 | 8.77 | 8.93 | 8.67 | 8.68 | 8.68 | qfq | 35,232,378 | 309,462,160 | -1.03% |
| 2025-01-24 | 8.50 | 8.78 | 8.49 | 8.77 | 8.77 | qfq | 48,209,001 | 418,131,376 | 3.18% |
| 2025-01-23 | 8.85 | 8.98 | 8.50 | 8.50 | 8.50 | qfq | 60,676,546 | 531,510,315 | -2.86% |
| 2025-01-22 | 8.85 | 8.90 | 8.71 | 8.75 | 8.75 | qfq | 31,879,090 | 279,913,492 | -1.80% |
| 2025-01-21 | 8.92 | 8.97 | 8.78 | 8.91 | 8.91 | qfq | 34,642,836 | 307,323,105 | 0.22% |
| 2025-01-20 | 8.98 | 9.02 | 8.85 | 8.89 | 8.89 | qfq | 30,310,925 | 270,249,184 | 0.45% |
| 2025-01-17 | 8.79 | 8.94 | 8.73 | 8.85 | 8.85 | qfq | 34,727,000 | 307,266,665 | -0.11% |
| 2025-01-16 | 8.91 | 9.08 | 8.79 | 8.86 | 8.86 | qfq | 43,381,971 | 386,616,753 | 0.23% |
| 2025-01-15 | 8.88 | 8.92 | 8.74 | 8.84 | 8.84 | qfq | 39,243,898 | 346,884,193 | -0.67% |
| 2025-01-14 | 8.66 | 8.95 | 8.58 | 8.90 | 8.90 | qfq | 54,983,893 | 484,356,456 | 3.73% |
| 2025-01-13 | 8.37 | 8.70 | 8.31 | 8.58 | 8.58 | qfq | 42,553,671 | 363,443,328 | 0.47% |
| 2025-01-10 | 8.69 | 8.91 | 8.52 | 8.54 | 8.54 | qfq | 60,584,172 | 529,780,840 | -1.84% |
| 2025-01-09 | 8.61 | 8.94 | 8.60 | 8.70 | 8.70 | qfq | 49,922,971 | 437,081,215 | 0.12% |
| 2025-01-08 | 8.81 | 8.87 | 8.34 | 8.69 | 8.69 | qfq | 66,912,629 | 576,298,695 | -2.25% |
| 2025-01-07 | 8.76 | 8.91 | 8.76 | 8.89 | 8.89 | qfq | 38,189,999 | 337,998,534 | 1.48% |
| 2025-01-06 | 8.81 | 8.98 | 8.67 | 8.76 | 8.76 | qfq | 45,928,275 | 404,154,312 | 0.00% |
| 2025-01-03 | 9.12 | 9.18 | 8.73 | 8.76 | 8.76 | qfq | 72,762,018 | 648,175,628 | -3.95% |
| 2025-01-02 | 9.61 | 9.70 | 9.00 | 9.12 | 9.12 | qfq | 90,330,100 | 844,492,694 | -5.39% |
| 2024-12-31 | 10.23 | 10.26 | 9.63 | 9.64 | 9.64 | qfq | 95,924,239 | 946,791,692 | -5.21% |
| 2024-12-30 | 10.40 | 10.44 | 10.10 | 10.17 | 10.17 | qfq | 73,427,568 | 749,886,313 | -2.31% |
| 2024-12-27 | 10.67 | 11.10 | 10.40 | 10.41 | 10.41 | qfq | 141,092,233 | 1,504,026,593 | -3.25% |
| 2024-12-26 | 10.36 | 10.91 | 10.35 | 10.76 | 10.76 | qfq | 148,071,326 | 1,584,491,684 | 3.56% |
| 2024-12-25 | 10.37 | 10.59 | 10.23 | 10.39 | 10.39 | qfq | 97,108,015 | 1,009,753,657 | -1.80% |
| 2024-12-24 | 10.25 | 10.88 | 9.88 | 10.58 | 10.58 | qfq | 155,384,048 | 1,612,025,799 | 4.55% |
| 2024-12-23 | 10.50 | 10.65 | 10.10 | 10.12 | 10.12 | qfq | 112,376,932 | 1,158,054,372 | -4.98% |
| 2024-12-20 | 10.32 | 10.83 | 10.25 | 10.65 | 10.65 | qfq | 180,697,115 | 1,909,211,811 | 2.40% |
| 2024-12-19 | 10.27 | 10.53 | 10.10 | 10.40 | 10.40 | qfq | 181,933,970 | 1,878,807,908 | -0.76% |
| 2024-12-18 | 9.58 | 10.48 | 9.48 | 10.48 | 10.48 | qfq | 137,862,961 | 1,406,814,165 | 9.97% |
| 2024-12-17 | 9.74 | 9.83 | 9.50 | 9.53 | 9.53 | qfq | 50,292,124 | 485,057,561 | -2.26% |
| 2024-12-16 | 9.92 | 9.97 | 9.69 | 9.75 | 9.75 | qfq | 55,458,607 | 543,093,287 | -2.30% |
| 2024-12-13 | 10.07 | 10.23 | 9.93 | 9.98 | 9.98 | qfq | 80,476,929 | 808,218,459 | -1.67% |
| 2024-12-12 | 10.24 | 10.28 | 9.99 | 10.15 | 10.15 | qfq | 60,141,812 | 608,532,489 | -0.88% |
| 2024-12-11 | 10.08 | 10.34 | 10.03 | 10.24 | 10.24 | qfq | 72,670,866 | 739,110,713 | 1.49% |
| 2024-12-10 | 10.29 | 10.34 | 10.07 | 10.09 | 10.09 | qfq | 84,362,014 | 861,123,442 | 1.00% |
| 2024-12-09 | 10.08 | 10.19 | 9.90 | 9.99 | 9.99 | qfq | 52,770,876 | 529,260,890 | -1.38% |
| 2024-12-06 | 10.11 | 10.22 | 9.93 | 10.13 | 10.13 | qfq | 67,573,257 | 681,468,158 | 0.60% |
| 2024-12-05 | 9.98 | 10.24 | 9.92 | 10.07 | 10.07 | qfq | 68,331,471 | 689,932,138 | 0.00% |
| 2024-12-04 | 10.22 | 10.52 | 10.01 | 10.07 | 10.07 | qfq | 102,887,146 | 1,055,447,181 | 0.40% |
| 2024-12-03 | 10.23 | 10.24 | 9.92 | 10.03 | 10.03 | qfq | 67,375,900 | 677,681,365 | -0.79% |
| 2024-12-02 | 9.83 | 10.25 | 9.80 | 10.11 | 10.11 | qfq | 90,197,832 | 904,591,725 | 3.48% |
| 2024-11-29 | 9.66 | 9.89 | 9.52 | 9.77 | 9.77 | qfq | 70,046,434 | 682,005,693 | 0.93% |
| 2024-11-28 | 9.73 | 9.88 | 9.62 | 9.68 | 9.68 | qfq | 67,134,672 | 653,716,132 | 0.10% |
| 2024-11-27 | 9.40 | 9.68 | 9.21 | 9.67 | 9.67 | qfq | 61,571,388 | 580,511,104 | 2.33% |
| 2024-11-26 | 9.53 | 9.72 | 9.45 | 9.45 | 9.45 | qfq | 56,656,790 | 542,610,538 | -0.94% |
| 2024-11-25 | 9.65 | 9.79 | 9.31 | 9.54 | 9.54 | qfq | 65,675,519 | 621,462,194 | -1.14% |
| 2024-11-22 | 10.00 | 10.30 | 9.63 | 9.65 | 9.65 | qfq | 93,897,002 | 937,644,133 | -4.36% |
| 2024-11-21 | 10.07 | 10.35 | 9.97 | 10.09 | 10.09 | qfq | 83,223,659 | 840,328,470 | -0.20% |
| 2024-11-20 | 9.94 | 10.15 | 9.82 | 10.11 | 10.11 | qfq | 79,873,226 | 801,073,487 | 1.71% |
| 2024-11-19 | 9.72 | 9.95 | 9.60 | 9.94 | 9.94 | qfq | 81,486,875 | 798,233,524 | 3.54% |
| 2024-11-18 | 10.20 | 10.29 | 9.50 | 9.60 | 9.60 | qfq | 115,134,633 | 1,125,142,232 | -5.42% |
| 2024-11-15 | 10.53 | 10.73 | 10.11 | 10.15 | 10.15 | qfq | 104,404,470 | 1,090,693,970 | -3.70% |
| 2024-11-14 | 11.02 | 11.14 | 10.51 | 10.54 | 10.54 | qfq | 126,767,255 | 1,366,040,755 | -5.81% |
| 2024-11-13 | 11.50 | 11.60 | 10.83 | 11.19 | 11.19 | qfq | 157,544,963 | 1,747,711,703 | -2.36% |
| 2024-11-12 | 11.30 | 11.75 | 11.14 | 11.46 | 11.46 | qfq | 216,186,670 | 2,463,109,792 | 1.78% |
| 2024-11-11 | 11.00 | 11.57 | 10.90 | 11.26 | 11.26 | qfq | 200,952,793 | 2,260,054,228 | 1.81% |
| 2024-11-08 | 11.11 | 11.79 | 11.04 | 11.06 | 11.06 | qfq | 258,901,911 | 2,935,727,369 | 0.18% |
| 2024-11-07 | 10.94 | 11.40 | 10.71 | 11.04 | 11.04 | qfq | 276,838,904 | 3,050,038,013 | 1.28% |
| 2024-11-06 | 10.80 | 11.41 | 10.50 | 10.90 | 10.90 | qfq | 409,065,783 | 4,466,532,851 | 5.11% |
| 2024-11-05 | 9.43 | 10.37 | 9.38 | 10.37 | 10.37 | qfq | 100,958,126 | 1,025,300,519 | 9.97% |
| 2024-11-04 | 9.25 | 9.48 | 9.22 | 9.43 | 9.43 | qfq | 67,694,297 | 633,842,029 | 0.75% |
| 2024-11-01 | 10.02 | 10.05 | 9.35 | 9.36 | 9.36 | qfq | 151,556,475 | 1,463,753,400 | -8.24% |
| 2024-10-31 | 9.80 | 10.29 | 9.71 | 10.20 | 10.20 | qfq | 176,101,134 | 1,769,502,500 | 3.98% |
| 2024-10-30 | 9.61 | 9.97 | 9.45 | 9.81 | 9.81 | qfq | 105,131,607 | 1,025,339,615 | 1.45% |
| 2024-10-29 | 9.76 | 10.05 | 9.66 | 9.67 | 9.67 | qfq | 124,425,135 | 1,223,163,663 | -0.92% |
| 2024-10-28 | 9.60 | 9.83 | 9.57 | 9.76 | 9.76 | qfq | 78,234,170 | 760,788,825 | 1.04% |
| 2024-10-25 | 9.59 | 9.79 | 9.59 | 9.66 | 9.66 | qfq | 77,898,338 | 753,439,614 | 0.84% |
| 2024-10-24 | 9.91 | 9.95 | 9.54 | 9.58 | 9.58 | qfq | 89,441,879 | 867,063,972 | -2.04% |
| 2024-10-23 | 9.85 | 9.98 | 9.72 | 9.78 | 9.78 | qfq | 118,378,577 | 1,164,775,529 | -2.00% |
| 2024-10-22 | 9.93 | 10.20 | 9.72 | 9.98 | 9.98 | qfq | 164,579,287 | 1,632,891,803 | 0.60% |
| 2024-10-21 | 9.88 | 10.10 | 9.70 | 9.92 | 9.92 | qfq | 232,396,303 | 2,295,736,628 | 1.54% |
| 2024-10-18 | 8.81 | 9.90 | 8.72 | 9.77 | 9.77 | qfq | 266,222,184 | 2,527,591,248 | 8.56% |
| 2024-10-17 | 9.15 | 9.38 | 8.98 | 9.00 | 9.00 | qfq | 167,188,767 | 1,534,213,150 | 2.27% |
| 2024-10-16 | 8.72 | 8.99 | 8.68 | 8.80 | 8.80 | qfq | 71,494,823 | 630,550,167 | -1.35% |
| 2024-10-15 | 9.04 | 9.31 | 8.91 | 8.92 | 8.92 | qfq | 96,473,381 | 879,293,824 | -2.83% |
| 2024-10-14 | 8.87 | 9.19 | 8.60 | 9.18 | 9.18 | qfq | 125,947,946 | 1,120,923,028 | 2.68% |
| 2024-10-11 | 9.49 | 9.80 | 8.76 | 8.94 | 8.94 | qfq | 146,565,969 | 1,350,901,096 | -5.70% |
| 2024-10-10 | 10.12 | 10.32 | 9.19 | 9.48 | 9.48 | qfq | 182,262,449 | 1,768,587,873 | -6.14% |
| 2024-10-09 | 10.32 | 10.80 | 9.77 | 10.10 | 10.10 | qfq | 242,832,477 | 2,502,051,902 | -2.13% |
| 2024-10-08 | 10.32 | 10.32 | 9.60 | 10.32 | 10.32 | qfq | 227,731,594 | 2,313,684,190 | 10.02% |
| 2024-09-30 | 9.00 | 9.40 | 8.63 | 9.38 | 9.38 | qfq | 229,287,884 | 2,083,217,772 | 9.58% |
| 2024-09-27 | 8.11 | 8.56 | 8.03 | 8.56 | 8.56 | qfq | 202,467,592 | 1,676,835,842 | 5.16% |
| 2024-09-26 | 7.62 | 8.28 | 7.60 | 8.14 | 8.14 | qfq | 189,924,164 | 1,517,951,635 | 5.30% |
| 2024-09-25 | 7.53 | 8.18 | 7.52 | 7.73 | 7.73 | qfq | 190,445,303 | 1,484,422,454 | 1.58% |
| 2024-09-24 | 7.76 | 7.80 | 7.38 | 7.61 | 7.61 | qfq | 198,050,493 | 1,500,448,083 | 0.79% |
| 2024-09-23 | 6.88 | 7.55 | 6.77 | 7.55 | 7.55 | qfq | 112,292,423 | 816,169,033 | 10.06% |
| 2024-09-20 | 6.90 | 6.93 | 6.76 | 6.86 | 6.86 | qfq | 31,555,806 | 216,057,955 | 0.15% |
| 2024-09-19 | 6.67 | 6.93 | 6.62 | 6.85 | 6.85 | qfq | 43,092,280 | 293,280,251 | 3.79% |
| 2024-09-18 | 6.74 | 6.77 | 6.52 | 6.60 | 6.60 | qfq | 33,955,448 | 224,723,037 | -2.08% |
| 2024-09-13 | 6.89 | 6.90 | 6.72 | 6.74 | 6.74 | qfq | 31,921,853 | 217,753,926 | -1.03% |
| 2024-09-12 | 6.88 | 6.93 | 6.80 | 6.81 | 6.81 | qfq | 27,532,648 | 188,871,063 | -0.29% |
| 2024-09-11 | 6.93 | 6.93 | 6.76 | 6.83 | 6.83 | qfq | 26,225,670 | 179,097,326 | -1.44% |
| 2024-09-10 | 6.85 | 6.95 | 6.66 | 6.93 | 6.93 | qfq | 43,780,345 | 297,306,576 | 1.46% |
| 2024-09-09 | 6.85 | 6.97 | 6.78 | 6.83 | 6.83 | qfq | 43,437,962 | 297,962,678 | -2.01% |
| 2024-09-06 | 7.08 | 7.19 | 6.97 | 6.97 | 6.97 | qfq | 65,908,378 | 465,963,385 | -0.57% |
| 2024-09-05 | 6.91 | 7.09 | 6.89 | 7.01 | 7.01 | qfq | 41,300,132 | 288,947,052 | 1.74% |
| 2024-09-04 | 7.02 | 7.03 | 6.86 | 6.89 | 6.89 | qfq | 54,327,650 | 376,457,408 | -3.09% |
| 2024-09-03 | 7.06 | 7.14 | 6.99 | 7.11 | 7.11 | qfq | 47,011,928 | 332,456,467 | 0.57% |
| 2024-09-02 | 7.21 | 7.33 | 7.06 | 7.07 | 7.07 | qfq | 62,601,752 | 448,086,728 | -3.42% |
| 2024-08-30 | 7.23 | 7.45 | 7.20 | 7.32 | 7.32 | qfq | 107,299,319 | 787,983,793 | 1.24% |
| 2024-08-29 | 7.18 | 7.35 | 7.03 | 7.23 | 7.23 | qfq | 82,540,717 | 594,306,819 | 0.42% |
| 2024-08-28 | 7.37 | 7.47 | 7.00 | 7.20 | 7.20 | qfq | 144,858,889 | 1,040,804,681 | -0.41% |
| 2024-08-27 | 7.30 | 7.58 | 7.23 | 7.23 | 7.23 | qfq | 183,843,649 | 1,351,686,926 | 1.54% |
| 2024-08-26 | 6.50 | 7.12 | 6.42 | 7.12 | 7.12 | qfq | 102,236,370 | 709,671,354 | 10.05% |
| 2024-08-23 | 6.34 | 6.52 | 6.29 | 6.47 | 6.47 | qfq | 47,370,050 | 304,022,114 | 1.57% |
| 2024-08-22 | 6.72 | 6.76 | 6.35 | 6.37 | 6.37 | qfq | 72,765,234 | 474,601,488 | -5.07% |
| 2024-08-21 | 6.75 | 6.98 | 6.70 | 6.71 | 6.71 | qfq | 59,654,854 | 405,902,395 | -1.61% |
| 2024-08-20 | 6.96 | 7.01 | 6.78 | 6.82 | 6.82 | qfq | 66,165,937 | 452,967,506 | -2.71% |
| 2024-08-19 | 7.16 | 7.17 | 6.98 | 7.01 | 7.01 | qfq | 80,377,515 | 566,440,665 | -2.23% |
| 2024-08-16 | 7.47 | 7.56 | 7.16 | 7.17 | 7.17 | qfq | 170,355,351 | 1,247,139,245 | -7.24% |
| 2024-08-15 | 7.63 | 7.93 | 7.27 | 7.73 | 7.73 | qfq | 242,165,655 | 1,840,931,814 | 1.31% |
| 2024-08-14 | 7.08 | 7.81 | 7.01 | 7.63 | 7.63 | qfq | 266,319,961 | 2,026,084,974 | 7.46% |
| 2024-08-13 | 7.20 | 7.39 | 6.96 | 7.10 | 7.10 | qfq | 127,845,461 | 910,916,194 | -2.47% |
| 2024-08-12 | 7.20 | 7.59 | 7.12 | 7.28 | 7.28 | qfq | 208,013,178 | 1,535,529,288 | 0.97% |
| 2024-08-09 | 6.62 | 7.21 | 6.54 | 7.21 | 7.21 | qfq | 86,281,057 | 609,127,269 | 10.08% |
| 2024-08-08 | 6.88 | 6.96 | 6.54 | 6.55 | 6.55 | qfq | 75,017,301 | 502,687,270 | 0.00% |
| 2024-08-07 | 6.60 | 6.68 | 6.53 | 6.55 | 6.55 | qfq | 29,128,722 | 191,928,984 | -1.36% |
| 2024-08-06 | 6.71 | 6.75 | 6.56 | 6.64 | 6.64 | qfq | 31,959,600 | 211,755,100 | 0.45% |
| 2024-08-05 | 6.83 | 6.94 | 6.61 | 6.61 | 6.61 | qfq | 46,108,125 | 312,088,623 | -3.92% |
| 2024-08-02 | 7.08 | 7.09 | 6.86 | 6.88 | 6.88 | qfq | 51,434,073 | 357,939,224 | -3.37% |
| 2024-08-01 | 7.04 | 7.18 | 6.98 | 7.12 | 7.12 | qfq | 62,292,145 | 442,098,789 | 0.99% |
| 2024-07-31 | 6.98 | 7.07 | 6.86 | 7.05 | 7.05 | qfq | 86,245,368 | 600,521,547 | 0.86% |
| 2024-07-30 | 6.92 | 7.20 | 6.83 | 6.99 | 6.99 | qfq | 99,007,212 | 690,737,017 | 4.64% |
| 2024-07-29 | 6.57 | 6.78 | 6.46 | 6.68 | 6.68 | qfq | 42,275,881 | 280,843,616 | 2.93% |
| 2024-07-26 | 6.48 | 6.62 | 6.43 | 6.49 | 6.49 | qfq | 26,282,200 | 170,978,204 | 0.46% |
| 2024-07-25 | 6.30 | 6.57 | 6.22 | 6.46 | 6.46 | qfq | 33,057,475 | 211,687,204 | 2.22% |
| 2024-07-24 | 6.46 | 6.53 | 6.30 | 6.32 | 6.32 | qfq | 32,496,193 | 207,572,766 | -2.77% |
| 2024-07-23 | 6.62 | 6.77 | 6.50 | 6.50 | 6.50 | qfq | 30,941,886 | 205,726,452 | -2.69% |
| 2024-07-22 | 6.68 | 6.76 | 6.61 | 6.68 | 6.68 | qfq | 37,436,988 | 250,318,495 | -0.45% |
| 2024-07-19 | 6.39 | 6.75 | 6.36 | 6.71 | 6.71 | qfq | 57,003,749 | 379,711,802 | 4.52% |
| 2024-07-18 | 6.50 | 6.50 | 6.28 | 6.42 | 6.42 | qfq | 36,132,647 | 229,567,012 | -1.53% |
| 2024-07-17 | 6.64 | 6.64 | 6.51 | 6.52 | 6.52 | qfq | 33,692,556 | 221,632,698 | -1.66% |
| 2024-07-16 | 6.50 | 6.69 | 6.46 | 6.63 | 6.63 | qfq | 38,085,991 | 251,316,466 | 1.84% |
| 2024-07-15 | 6.65 | 6.78 | 6.50 | 6.51 | 6.51 | qfq | 45,333,976 | 300,076,716 | -1.81% |
| 2024-07-12 | 6.38 | 6.80 | 6.38 | 6.63 | 6.63 | qfq | 60,785,355 | 401,768,914 | 3.11% |
| 2024-07-11 | 6.39 | 6.47 | 6.31 | 6.43 | 6.43 | qfq | 41,484,673 | 265,440,802 | 1.90% |
| 2024-07-10 | 5.94 | 6.50 | 5.91 | 6.31 | 6.31 | qfq | 70,482,195 | 443,842,217 | 5.70% |
| 2024-07-09 | 5.93 | 6.01 | 5.76 | 5.97 | 5.97 | qfq | 29,286,855 | 173,292,870 | 1.53% |
| 2024-07-08 | 6.06 | 6.09 | 5.83 | 5.88 | 5.88 | qfq | 31,131,339 | 184,063,941 | -3.76% |
| 2024-07-05 | 6.06 | 6.15 | 5.96 | 6.11 | 6.11 | qfq | 22,688,850 | 137,690,044 | 0.66% |
| 2024-07-04 | 6.25 | 6.31 | 6.05 | 6.07 | 6.07 | qfq | 27,300,984 | 168,171,897 | -1.94% |
| 2024-07-03 | 6.27 | 6.28 | 6.18 | 6.19 | 6.19 | qfq | 19,324,491 | 120,122,066 | -1.28% |
| 2024-07-02 | 6.20 | 6.38 | 6.20 | 6.27 | 6.27 | qfq | 27,126,515 | 170,695,700 | 0.97% |
| 2024-07-01 | 6.28 | 6.30 | 6.09 | 6.21 | 6.21 | qfq | 25,039,575 | 154,521,740 | -0.16% |
| 2024-06-28 | 6.27 | 6.40 | 6.21 | 6.22 | 6.22 | qfq | 27,837,450 | 175,274,917 | -0.32% |
| 2024-06-27 | 6.40 | 6.43 | 6.24 | 6.24 | 6.24 | qfq | 25,904,083 | 163,944,647 | -3.11% |
| 2024-06-26 | 6.18 | 6.44 | 6.04 | 6.44 | 6.44 | qfq | 41,547,912 | 259,961,403 | 4.04% |
| 2024-06-25 | 6.28 | 6.42 | 6.14 | 6.19 | 6.19 | qfq | 40,100,835 | 250,775,600 | -1.12% |
| 2024-06-24 | 6.55 | 6.59 | 6.26 | 6.26 | 6.26 | qfq | 46,877,741 | 299,076,853 | -5.44% |
| 2024-06-21 | 6.66 | 6.74 | 6.52 | 6.62 | 6.62 | qfq | 30,827,936 | 204,678,896 | -0.30% |
| 2024-06-20 | 6.88 | 6.90 | 6.62 | 6.64 | 6.64 | qfq | 44,587,680 | 300,487,246 | -3.77% |
| 2024-06-19 | 6.87 | 7.09 | 6.87 | 6.90 | 6.90 | qfq | 74,116,191 | 515,837,165 | 0.58% |
| 2024-06-18 | 6.58 | 6.93 | 6.57 | 6.86 | 6.86 | qfq | 67,575,269 | 460,218,878 | 4.26% |
| 2024-06-17 | 6.53 | 6.74 | 6.53 | 6.58 | 6.58 | qfq | 39,496,050 | 261,972,351 | 1.08% |
| 2024-06-14 | 6.40 | 6.58 | 6.30 | 6.51 | 6.51 | qfq | 33,143,129 | 213,453,133 | 1.40% |
| 2024-06-13 | 6.46 | 6.50 | 6.35 | 6.42 | 6.42 | qfq | 29,597,539 | 190,034,951 | -1.38% |
| 2024-06-12 | 6.54 | 6.62 | 6.49 | 6.51 | 6.51 | qfq | 33,388,875 | 218,740,549 | -1.06% |
| 2024-06-11 | 6.36 | 6.64 | 6.26 | 6.58 | 6.58 | qfq | 47,167,435 | 305,388,373 | 3.46% |
| 2024-06-07 | 6.53 | 6.60 | 6.27 | 6.36 | 6.36 | qfq | 44,731,410 | 286,841,895 | -0.78% |
| 2024-06-06 | 6.85 | 6.88 | 6.40 | 6.41 | 6.41 | qfq | 82,925,925 | 546,767,206 | -7.64% |
| 2024-06-05 | 6.79 | 7.12 | 6.78 | 6.94 | 6.94 | qfq | 95,382,590 | 663,322,220 | 5.79% |
| 2024-06-04 | 6.63 | 6.69 | 6.47 | 6.56 | 6.56 | qfq | 27,320,370 | 178,688,640 | -1.35% |
| 2024-06-03 | 6.81 | 6.86 | 6.56 | 6.65 | 6.65 | qfq | 31,879,907 | 212,407,359 | -1.19% |
| 2024-05-31 | 6.64 | 6.76 | 6.64 | 6.73 | 6.73 | qfq | 26,561,445 | 178,383,016 | 1.51% |
| 2024-05-30 | 6.59 | 6.69 | 6.49 | 6.63 | 6.63 | qfq | 20,167,050 | 133,411,357 | 0.61% |
| 2024-05-29 | 6.61 | 6.72 | 6.55 | 6.59 | 6.59 | qfq | 23,429,465 | 155,209,097 | 0.30% |
| 2024-05-28 | 6.58 | 6.72 | 6.52 | 6.57 | 6.57 | qfq | 21,222,664 | 140,706,809 | -0.90% |
| 2024-05-27 | 6.60 | 6.63 | 6.44 | 6.63 | 6.63 | qfq | 25,905,625 | 169,207,879 | 1.22% |
| 2024-05-24 | 6.78 | 6.82 | 6.55 | 6.55 | 6.55 | qfq | 42,423,391 | 281,463,245 | -3.39% |
| 2024-05-23 | 7.11 | 7.12 | 6.77 | 6.78 | 6.78 | qfq | 44,989,535 | 310,202,690 | -4.10% |
| 2024-05-22 | 6.98 | 7.13 | 6.91 | 7.07 | 7.07 | qfq | 30,162,829 | 212,475,872 | 1.73% |
| 2024-05-21 | 7.05 | 7.08 | 6.93 | 6.95 | 6.95 | qfq | 20,559,288 | 143,558,961 | -1.28% |
| 2024-05-20 | 7.06 | 7.14 | 6.97 | 7.04 | 7.04 | qfq | 30,728,851 | 216,876,481 | -0.28% |
| 2024-05-17 | 6.93 | 7.06 | 6.85 | 7.06 | 7.06 | qfq | 41,694,807 | 291,269,888 | 3.22% |
| 2024-05-16 | 6.83 | 6.92 | 6.78 | 6.84 | 6.84 | qfq | 26,432,094 | 181,317,385 | 1.03% |
| 2024-05-15 | 6.87 | 6.92 | 6.75 | 6.77 | 6.77 | qfq | 22,903,730 | 156,202,014 | -1.31% |
| 2024-05-14 | 6.88 | 7.00 | 6.84 | 6.86 | 6.86 | qfq | 28,207,104 | 194,283,359 | 0.00% |
| 2024-05-13 | 7.05 | 7.05 | 6.84 | 6.86 | 6.86 | qfq | 30,751,800 | 211,919,720 | -2.42% |
| 2024-05-10 | 7.18 | 7.21 | 6.99 | 7.03 | 7.03 | qfq | 34,109,123 | 240,438,605 | -2.23% |
| 2024-05-09 | 7.10 | 7.21 | 7.10 | 7.19 | 7.19 | qfq | 34,466,791 | 246,929,752 | 1.13% |
| 2024-05-08 | 7.35 | 7.37 | 7.11 | 7.11 | 7.11 | qfq | 46,419,026 | 333,924,867 | -3.79% |
| 2024-05-07 | 7.42 | 7.49 | 7.32 | 7.39 | 7.39 | qfq | 45,649,504 | 337,065,829 | -0.81% |
| 2024-05-06 | 7.50 | 7.68 | 7.43 | 7.45 | 7.45 | qfq | 71,526,399 | 539,085,637 | -0.13% |
| 2024-04-30 | 7.50 | 7.90 | 7.40 | 7.46 | 7.46 | qfq | 113,964,079 | 866,760,319 | -0.93% |
| 2024-04-29 | 7.08 | 7.61 | 7.08 | 7.53 | 7.53 | qfq | 109,824,765 | 815,792,565 | 8.82% |
| 2024-04-26 | 6.63 | 6.95 | 6.62 | 6.92 | 6.92 | qfq | 50,889,699 | 347,963,988 | 4.37% |
| 2024-04-25 | 6.72 | 6.75 | 6.60 | 6.63 | 6.63 | qfq | 32,363,000 | 215,368,763 | -1.34% |
| 2024-04-24 | 6.53 | 6.72 | 6.51 | 6.72 | 6.72 | qfq | 40,911,091 | 271,872,148 | 3.23% |
| 2024-04-23 | 6.43 | 6.60 | 6.42 | 6.51 | 6.51 | qfq | 32,534,428 | 211,838,547 | 1.09% |
| 2024-04-22 | 6.40 | 6.60 | 6.31 | 6.44 | 6.44 | qfq | 37,641,457 | 242,698,549 | -0.92% |
| 2024-04-19 | 6.64 | 6.70 | 6.50 | 6.50 | 6.50 | qfq | 38,859,303 | 255,346,553 | -3.42% |
| 2024-04-18 | 6.75 | 6.93 | 6.65 | 6.73 | 6.73 | qfq | 43,720,946 | 297,279,521 | -0.15% |
| 2024-04-17 | 6.40 | 6.76 | 6.40 | 6.74 | 6.74 | qfq | 45,521,723 | 303,683,979 | 6.31% |
| 2024-04-16 | 6.86 | 6.87 | 6.33 | 6.34 | 6.34 | qfq | 58,852,849 | 385,521,097 | -8.12% |
| 2024-04-15 | 7.15 | 7.24 | 6.77 | 6.90 | 6.90 | qfq | 55,752,846 | 387,150,878 | -3.90% |
| 2024-04-12 | 7.40 | 7.48 | 7.17 | 7.18 | 7.18 | qfq | 41,349,311 | 302,006,131 | -3.10% |
| 2024-04-11 | 7.37 | 7.59 | 7.37 | 7.41 | 7.41 | qfq | 36,480,879 | 273,356,351 | -1.33% |
| 2024-04-10 | 7.80 | 7.81 | 7.41 | 7.51 | 7.51 | qfq | 62,807,738 | 474,007,470 | -4.21% |
| 2024-04-09 | 7.91 | 8.02 | 7.83 | 7.84 | 7.84 | qfq | 52,332,177 | 413,163,202 | -2.61% |
| 2024-04-08 | 7.93 | 8.37 | 7.88 | 8.05 | 8.05 | qfq | 71,354,728 | 577,739,820 | 1.26% |
| 2024-04-03 | 8.16 | 8.16 | 7.86 | 7.95 | 7.95 | qfq | 75,594,625 | 604,428,174 | -3.99% |
| 2024-04-02 | 8.52 | 8.57 | 8.20 | 8.28 | 8.28 | qfq | 112,904,275 | 941,889,060 | -3.61% |
| 2024-04-01 | 8.64 | 8.83 | 8.50 | 8.59 | 8.59 | qfq | 109,937,803 | 948,264,188 | -0.58% |
| 2024-03-29 | 8.92 | 9.29 | 8.50 | 8.64 | 8.64 | qfq | 179,694,130 | 1,593,249,870 | -2.26% |
| 2024-03-28 | 8.32 | 9.06 | 8.13 | 8.84 | 8.84 | qfq | 190,206,650 | 1,628,823,002 | 6.89% |
| 2024-03-27 | 8.18 | 8.38 | 7.80 | 8.27 | 8.27 | qfq | 141,533,984 | 1,155,738,167 | 0.85% |
| 2024-03-26 | 8.16 | 8.54 | 8.07 | 8.20 | 8.20 | qfq | 142,791,071 | 1,175,200,889 | -1.80% |
| 2024-03-25 | 7.84 | 8.58 | 7.55 | 8.35 | 8.35 | qfq | 243,838,492 | 1,977,064,063 | 5.83% |
| 2024-03-22 | 7.40 | 8.13 | 7.11 | 7.89 | 7.89 | qfq | 110,951,008 | 850,942,028 | 6.77% |
| 2024-03-21 | 7.54 | 7.58 | 7.38 | 7.39 | 7.39 | qfq | 40,244,886 | 300,115,019 | -1.73% |
| 2024-03-20 | 7.42 | 7.52 | 7.40 | 7.52 | 7.52 | qfq | 31,338,935 | 234,345,212 | 1.08% |
| 2024-03-19 | 7.44 | 7.58 | 7.40 | 7.44 | 7.44 | qfq | 40,359,673 | 302,061,987 | -0.13% |
| 2024-03-18 | 7.38 | 7.48 | 7.37 | 7.45 | 7.45 | qfq | 37,236,395 | 276,310,621 | 1.36% |
| 2024-03-15 | 7.33 | 7.36 | 7.20 | 7.35 | 7.35 | qfq | 29,288,176 | 212,691,673 | 0.27% |
| 2024-03-14 | 7.45 | 7.45 | 7.21 | 7.33 | 7.33 | qfq | 29,283,223 | 214,913,104 | -1.61% |
| 2024-03-13 | 7.47 | 7.50 | 7.39 | 7.45 | 7.45 | qfq | 28,414,537 | 211,691,076 | 0.00% |
| 2024-03-12 | 7.37 | 7.50 | 7.34 | 7.45 | 7.45 | qfq | 34,233,583 | 254,065,557 | 1.78% |
| 2024-03-11 | 7.20 | 7.32 | 7.12 | 7.32 | 7.32 | qfq | 28,051,831 | 203,033,003 | 1.81% |
| 2024-03-08 | 7.13 | 7.21 | 7.01 | 7.19 | 7.19 | qfq | 28,693,521 | 204,292,058 | 1.27% |
| 2024-03-07 | 7.32 | 7.43 | 7.09 | 7.10 | 7.10 | qfq | 32,090,180 | 232,823,656 | -2.74% |
| 2024-03-06 | 7.31 | 7.37 | 7.16 | 7.30 | 7.30 | qfq | 27,608,158 | 200,869,787 | -0.27% |
| 2024-03-05 | 7.39 | 7.45 | 7.25 | 7.32 | 7.32 | qfq | 32,902,556 | 241,818,501 | -1.88% |
| 2024-03-04 | 7.59 | 7.62 | 7.33 | 7.46 | 7.46 | qfq | 31,737,023 | 236,288,525 | -1.19% |
| 2024-03-01 | 7.45 | 7.56 | 7.36 | 7.55 | 7.55 | qfq | 41,070,295 | 307,503,343 | 2.72% |
| 2024-02-29 | 7.15 | 7.48 | 7.15 | 7.35 | 7.35 | qfq | 55,716,417 | 410,529,142 | 2.23% |
| 2024-02-28 | 7.71 | 7.86 | 7.17 | 7.19 | 7.19 | qfq | 58,309,963 | 440,502,443 | -6.38% |
| 2024-02-27 | 7.35 | 7.69 | 7.30 | 7.68 | 7.68 | qfq | 41,067,972 | 308,229,208 | 4.35% |
| 2024-02-26 | 7.23 | 7.50 | 7.15 | 7.36 | 7.36 | qfq | 41,794,971 | 307,015,810 | 2.08% |
| 2024-02-23 | 7.14 | 7.22 | 7.02 | 7.21 | 7.21 | qfq | 32,873,385 | 234,132,410 | 1.69% |
| 2024-02-22 | 6.96 | 7.10 | 6.93 | 7.09 | 7.09 | qfq | 33,303,974 | 234,891,071 | 2.46% |
| 2024-02-21 | 6.84 | 7.15 | 6.74 | 6.92 | 6.92 | qfq | 40,981,467 | 286,335,299 | 1.02% |
| 2024-02-20 | 6.84 | 6.88 | 6.67 | 6.85 | 6.85 | qfq | 28,490,942 | 192,871,618 | -0.29% |
| 2024-02-19 | 6.94 | 7.05 | 6.76 | 6.87 | 6.87 | qfq | 43,441,697 | 298,894,910 | 0.73% |
| 2024-02-08 | 6.55 | 7.07 | 6.55 | 6.82 | 6.82 | qfq | 56,150,927 | 386,790,485 | 4.12% |
| 2024-02-07 | 6.12 | 6.60 | 6.12 | 6.55 | 6.55 | qfq | 50,919,202 | 329,187,355 | 7.20% |
| 2024-02-06 | 5.63 | 6.18 | 5.55 | 6.11 | 6.11 | qfq | 50,420,925 | 296,237,363 | 8.33% |
| 2024-02-05 | 6.21 | 6.25 | 5.60 | 5.64 | 5.64 | qfq | 56,028,781 | 326,760,580 | -9.32% |
| 2024-02-02 | 6.67 | 6.77 | 6.00 | 6.22 | 6.22 | qfq | 47,486,222 | 301,265,356 | -6.75% |
| 2024-02-01 | 6.49 | 6.82 | 6.49 | 6.67 | 6.67 | qfq | 38,032,712 | 253,211,907 | 2.77% |
| 2024-01-31 | 7.01 | 7.16 | 6.49 | 6.49 | 6.49 | qfq | 49,621,429 | 333,029,865 | -7.68% |
| 2024-01-30 | 6.98 | 7.26 | 6.88 | 7.03 | 7.03 | qfq | 31,026,069 | 220,471,900 | -4.74% |
| 2024-01-29 | 7.58 | 7.67 | 7.35 | 7.38 | 7.38 | qfq | 19,070,274 | 142,371,379 | -2.77% |
| 2024-01-26 | 7.68 | 7.74 | 7.58 | 7.59 | 7.59 | qfq | 19,221,579 | 147,359,190 | -1.43% |
| 2024-01-25 | 7.48 | 7.73 | 7.42 | 7.70 | 7.70 | qfq | 25,847,527 | 197,191,125 | 2.80% |
| 2024-01-24 | 7.50 | 7.58 | 7.23 | 7.49 | 7.49 | qfq | 24,113,284 | 178,173,754 | 0.67% |
| 2024-01-23 | 7.29 | 7.50 | 7.21 | 7.44 | 7.44 | qfq | 29,000,869 | 214,206,364 | 2.06% |
| 2024-01-22 | 7.79 | 7.81 | 7.28 | 7.29 | 7.29 | qfq | 37,999,213 | 285,810,451 | -6.42% |
| 2024-01-19 | 7.82 | 7.95 | 7.77 | 7.79 | 7.79 | qfq | 21,139,879 | 165,697,017 | -1.64% |
| 2024-01-18 | 7.75 | 7.95 | 7.69 | 7.92 | 7.92 | qfq | 32,648,035 | 255,169,950 | 1.41% |
| 2024-01-17 | 8.05 | 8.08 | 7.80 | 7.81 | 7.81 | qfq | 33,431,927 | 265,150,208 | -3.70% |
| 2024-01-16 | 8.26 | 8.28 | 8.01 | 8.11 | 8.11 | qfq | 51,017,809 | 413,695,163 | -3.34% |
| 2024-01-15 | 8.04 | 8.69 | 7.95 | 8.39 | 8.39 | qfq | 64,096,848 | 534,895,797 | 4.22% |
| 2024-01-12 | 8.10 | 8.16 | 8.04 | 8.05 | 8.05 | qfq | 15,447,160 | 125,055,565 | -1.23% |
| 2024-01-11 | 7.92 | 8.18 | 7.91 | 8.15 | 8.15 | qfq | 22,608,673 | 182,797,548 | 2.90% |
| 2024-01-10 | 8.02 | 8.12 | 7.88 | 7.92 | 7.92 | qfq | 23,390,223 | 186,678,409 | -1.74% |
| 2024-01-09 | 8.11 | 8.15 | 8.00 | 8.06 | 8.06 | qfq | 22,568,789 | 182,198,445 | 0.25% |
| 2024-01-08 | 8.27 | 8.27 | 8.03 | 8.04 | 8.04 | qfq | 25,715,784 | 209,174,911 | -3.02% |
| 2024-01-05 | 8.47 | 8.49 | 8.27 | 8.29 | 8.29 | qfq | 24,499,830 | 205,031,195 | -2.01% |
| 2024-01-04 | 8.60 | 8.60 | 8.43 | 8.46 | 8.46 | qfq | 23,117,404 | 196,158,564 | -2.08% |
| 2024-01-03 | 8.73 | 8.78 | 8.55 | 8.64 | 8.64 | qfq | 25,667,531 | 221,965,647 | -1.26% |
| 2024-01-02 | 8.89 | 8.94 | 8.74 | 8.75 | 8.75 | qfq | 24,427,814 | 214,970,443 | -1.69% |
| 2023-12-29 | 8.87 | 8.96 | 8.86 | 8.90 | 8.90 | qfq | 24,218,010 | 215,795,620 | 0.11% |
| 2023-12-28 | 8.75 | 8.98 | 8.71 | 8.89 | 8.89 | qfq | 28,888,444 | 256,653,901 | 1.14% |
| 2023-12-27 | 8.75 | 8.80 | 8.65 | 8.79 | 8.79 | qfq | 16,578,144 | 144,823,466 | 0.92% |
| 2023-12-26 | 8.96 | 8.98 | 8.66 | 8.71 | 8.71 | qfq | 22,628,130 | 198,333,178 | -2.13% |
| 2023-12-25 | 8.95 | 9.00 | 8.80 | 8.90 | 8.90 | qfq | 14,414,476 | 128,269,667 | 0.00% |
| 2023-12-22 | 9.18 | 9.20 | 8.88 | 8.90 | 8.90 | qfq | 32,050,340 | 286,971,592 | -3.05% |
| 2023-12-21 | 9.16 | 9.22 | 8.98 | 9.18 | 9.18 | qfq | 24,255,933 | 220,534,013 | 0.22% |
| 2023-12-20 | 9.45 | 9.45 | 9.14 | 9.16 | 9.16 | qfq | 19,569,607 | 181,723,721 | -2.86% |
| 2023-12-19 | 9.35 | 9.45 | 9.25 | 9.43 | 9.43 | qfq | 18,474,196 | 173,159,139 | 0.96% |
| 2023-12-18 | 9.60 | 9.60 | 9.32 | 9.34 | 9.34 | qfq | 22,142,739 | 208,743,304 | -2.61% |
| 2023-12-15 | 9.72 | 9.75 | 9.55 | 9.59 | 9.59 | qfq | 19,358,100 | 186,561,257 | -1.13% |
| 2023-12-14 | 9.85 | 9.97 | 9.68 | 9.70 | 9.70 | qfq | 16,679,530 | 163,318,505 | -1.22% |
| 2023-12-13 | 9.94 | 10.03 | 9.81 | 9.82 | 9.82 | qfq | 13,864,420 | 137,569,312 | -1.50% |
| 2023-12-12 | 10.00 | 10.04 | 9.94 | 9.97 | 9.97 | qfq | 12,901,514 | 128,815,656 | -0.40% |
| 2023-12-11 | 9.84 | 10.05 | 9.70 | 10.01 | 10.01 | qfq | 27,873,322 | 274,623,558 | 1.62% |
| 2023-12-08 | 9.91 | 10.04 | 9.83 | 9.85 | 9.85 | qfq | 23,830,808 | 236,467,848 | -0.30% |
| 2023-12-07 | 9.74 | 10.02 | 9.70 | 9.88 | 9.88 | qfq | 21,714,965 | 213,833,771 | 1.54% |
| 2023-12-06 | 9.70 | 9.84 | 9.60 | 9.73 | 9.73 | qfq | 16,485,378 | 160,222,489 | 0.21% |
| 2023-12-05 | 10.01 | 10.03 | 9.70 | 9.71 | 9.71 | qfq | 23,995,906 | 235,137,905 | -3.00% |
| 2023-12-04 | 10.03 | 10.15 | 10.00 | 10.01 | 10.01 | qfq | 17,343,662 | 174,684,047 | -0.20% |
| 2023-12-01 | 9.80 | 10.08 | 9.73 | 10.03 | 10.03 | qfq | 25,032,624 | 247,850,660 | 2.35% |
| 2023-11-30 | 9.97 | 9.97 | 9.76 | 9.80 | 9.80 | qfq | 21,579,485 | 212,636,151 | -1.71% |
| 2023-11-29 | 10.09 | 10.13 | 9.97 | 9.97 | 9.97 | qfq | 16,258,506 | 163,187,204 | -0.99% |
| 2023-11-28 | 10.08 | 10.17 | 9.97 | 10.07 | 10.07 | qfq | 21,447,580 | 215,781,102 | -0.10% |
| 2023-11-27 | 9.99 | 10.24 | 9.95 | 10.08 | 10.08 | qfq | 25,358,752 | 256,319,456 | 0.50% |
| 2023-11-24 | 10.32 | 10.34 | 10.00 | 10.03 | 10.03 | qfq | 23,893,527 | 241,294,601 | -2.53% |
| 2023-11-23 | 10.16 | 10.33 | 9.96 | 10.29 | 10.29 | qfq | 28,172,673 | 286,683,934 | 1.78% |
| 2023-11-22 | 10.22 | 10.32 | 10.11 | 10.11 | 10.11 | qfq | 16,317,384 | 166,575,995 | -1.37% |
| 2023-11-21 | 10.47 | 10.47 | 10.23 | 10.25 | 10.25 | qfq | 22,238,171 | 229,717,928 | -1.73% |
| 2023-11-20 | 10.37 | 10.47 | 10.34 | 10.43 | 10.43 | qfq | 25,624,850 | 266,986,381 | 1.16% |
| 2023-11-17 | 10.30 | 10.35 | 10.24 | 10.31 | 10.31 | qfq | 18,386,714 | 189,378,133 | 0.29% |
| 2023-11-16 | 10.35 | 10.44 | 10.26 | 10.28 | 10.28 | qfq | 16,361,307 | 169,233,368 | -1.15% |
| 2023-11-15 | 10.38 | 10.47 | 10.31 | 10.40 | 10.40 | qfq | 24,959,457 | 259,469,443 | 0.19% |
| 2023-11-14 | 10.21 | 10.40 | 10.21 | 10.38 | 10.38 | qfq | 22,960,644 | 237,599,045 | 1.47% |
| 2023-11-13 | 10.19 | 10.33 | 10.12 | 10.23 | 10.23 | qfq | 20,743,519 | 212,492,642 | 1.79% |
| 2023-11-10 | 10.07 | 10.20 | 10.02 | 10.05 | 10.05 | qfq | 17,606,581 | 177,610,041 | -0.79% |
| 2023-11-09 | 10.21 | 10.29 | 10.11 | 10.13 | 10.13 | qfq | 20,716,360 | 210,841,899 | -1.17% |
| 2023-11-08 | 10.28 | 10.40 | 10.17 | 10.25 | 10.25 | qfq | 23,709,663 | 243,773,846 | 0.59% |
| 2023-11-07 | 10.18 | 10.24 | 10.10 | 10.19 | 10.19 | qfq | 17,486,363 | 177,954,652 | -0.10% |
| 2023-11-06 | 10.12 | 10.23 | 10.06 | 10.20 | 10.20 | qfq | 20,912,035 | 212,251,816 | 1.09% |
| 2023-11-03 | 9.80 | 10.12 | 9.79 | 10.09 | 10.09 | qfq | 26,502,342 | 265,679,562 | 3.38% |
| 2023-11-02 | 9.88 | 10.00 | 9.76 | 9.76 | 9.76 | qfq | 15,485,511 | 152,881,131 | -1.31% |
| 2023-11-01 | 9.96 | 10.09 | 9.89 | 9.89 | 9.89 | qfq | 16,456,399 | 163,796,306 | -1.10% |
| 2023-10-31 | 9.95 | 10.04 | 9.91 | 10.00 | 10.00 | qfq | 16,804,769 | 167,710,073 | 0.10% |
| 2023-10-30 | 9.77 | 10.02 | 9.71 | 9.99 | 9.99 | qfq | 22,502,158 | 222,961,895 | 2.36% |
| 2023-10-27 | 9.74 | 9.80 | 9.64 | 9.76 | 9.76 | qfq | 18,903,504 | 183,678,552 | 0.21% |
| 2023-10-26 | 9.60 | 9.75 | 9.52 | 9.74 | 9.74 | qfq | 20,016,564 | 193,030,729 | 1.25% |
| 2023-10-25 | 9.27 | 9.78 | 9.27 | 9.62 | 9.62 | qfq | 35,559,326 | 340,891,688 | 4.45% |
| 2023-10-24 | 9.23 | 9.34 | 9.03 | 9.21 | 9.21 | qfq | 28,098,350 | 258,328,035 | -0.32% |
| 2023-10-23 | 9.67 | 9.67 | 9.16 | 9.24 | 9.24 | qfq | 43,206,401 | 403,311,482 | -5.04% |
| 2023-10-20 | 10.09 | 10.17 | 9.72 | 9.73 | 9.73 | qfq | 32,537,802 | 321,420,209 | -3.57% |
| 2023-10-19 | 10.20 | 10.35 | 10.09 | 10.09 | 10.09 | qfq | 19,405,519 | 198,162,023 | -1.37% |
| 2023-10-18 | 10.39 | 10.39 | 10.14 | 10.23 | 10.23 | qfq | 17,590,715 | 179,988,459 | -0.87% |
| 2023-10-17 | 10.37 | 10.45 | 10.27 | 10.32 | 10.32 | qfq | 14,920,250 | 154,304,491 | -0.39% |
| 2023-10-16 | 10.50 | 10.56 | 10.30 | 10.36 | 10.36 | qfq | 19,965,037 | 207,279,409 | -1.15% |
| 2023-10-13 | 10.45 | 10.56 | 10.40 | 10.48 | 10.48 | qfq | 16,822,759 | 176,371,695 | -0.38% |
| 2023-10-12 | 10.54 | 10.57 | 10.44 | 10.52 | 10.52 | qfq | 19,455,921 | 204,236,510 | 0.48% |
| 2023-10-11 | 10.47 | 10.55 | 10.36 | 10.47 | 10.47 | qfq | 28,038,075 | 293,311,717 | -0.29% |
| 2023-10-10 | 10.27 | 10.60 | 10.25 | 10.50 | 10.50 | qfq | 36,825,916 | 384,393,241 | 2.34% |
| 2023-10-09 | 10.13 | 10.30 | 10.13 | 10.26 | 10.26 | qfq | 21,678,352 | 221,400,736 | 1.28% |
| 2023-09-28 | 10.03 | 10.15 | 10.02 | 10.13 | 10.13 | qfq | 18,542,285 | 187,204,020 | 1.20% |
| 2023-09-27 | 10.06 | 10.13 | 10.00 | 10.01 | 10.01 | qfq | 17,287,138 | 173,787,490 | -0.79% |
| 2023-09-26 | 10.03 | 10.18 | 10.00 | 10.09 | 10.09 | qfq | 16,111,867 | 162,726,869 | 0.20% |
| 2023-09-25 | 10.25 | 10.25 | 10.02 | 10.07 | 10.07 | qfq | 21,194,518 | 213,800,903 | -1.66% |
| 2023-09-22 | 10.05 | 10.25 | 9.99 | 10.24 | 10.24 | qfq | 18,526,230 | 188,546,800 | 1.69% |
| 2023-09-21 | 10.05 | 10.16 | 9.99 | 10.07 | 10.07 | qfq | 13,940,404 | 140,500,795 | 0.20% |
| 2023-09-20 | 10.15 | 10.25 | 10.03 | 10.05 | 10.05 | qfq | 14,715,285 | 149,211,701 | -1.18% |
| 2023-09-19 | 10.23 | 10.26 | 10.10 | 10.17 | 10.17 | qfq | 15,249,202 | 154,947,337 | -1.07% |
| 2023-09-18 | 10.17 | 10.43 | 10.12 | 10.28 | 10.28 | qfq | 20,351,198 | 209,671,199 | 1.08% |
| 2023-09-15 | 10.25 | 10.32 | 10.15 | 10.17 | 10.17 | qfq | 15,214,679 | 155,340,343 | 0.10% |
| 2023-09-14 | 10.30 | 10.34 | 10.10 | 10.16 | 10.16 | qfq | 18,167,950 | 185,085,545 | -0.97% |
| 2023-09-13 | 10.50 | 10.54 | 10.20 | 10.26 | 10.26 | qfq | 34,811,415 | 359,122,697 | -3.57% |
| 2023-09-12 | 10.78 | 10.88 | 10.57 | 10.64 | 10.64 | qfq | 34,155,223 | 365,122,364 | 0.38% |
| 2023-09-11 | 10.55 | 10.65 | 10.47 | 10.60 | 10.60 | qfq | 22,699,685 | 239,857,168 | 0.86% |
| 2023-09-08 | 10.32 | 10.64 | 10.30 | 10.51 | 10.51 | qfq | 20,610,636 | 215,910,484 | 1.45% |
| 2023-09-07 | 10.55 | 10.56 | 10.36 | 10.36 | 10.36 | qfq | 17,053,800 | 178,142,781 | -1.99% |
| 2023-09-06 | 10.39 | 10.60 | 10.30 | 10.57 | 10.57 | qfq | 21,415,587 | 224,782,692 | 1.05% |
| 2023-09-05 | 10.40 | 10.52 | 10.37 | 10.46 | 10.46 | qfq | 17,528,764 | 183,147,741 | 0.19% |
| 2023-09-04 | 10.34 | 10.44 | 10.30 | 10.44 | 10.44 | qfq | 22,531,018 | 233,615,619 | 1.16% |
| 2023-09-01 | 10.30 | 10.38 | 10.26 | 10.32 | 10.32 | qfq | 12,031,441 | 124,092,071 | 0.19% |
| 2023-08-31 | 10.32 | 10.42 | 10.25 | 10.30 | 10.30 | qfq | 16,089,526 | 166,098,023 | -0.58% |
| 2023-08-30 | 10.28 | 10.49 | 10.25 | 10.36 | 10.36 | qfq | 23,427,988 | 243,016,083 | 0.97% |
| 2023-08-29 | 9.98 | 10.33 | 9.94 | 10.26 | 10.26 | qfq | 28,201,140 | 287,165,967 | 2.70% |
| 2023-08-28 | 10.31 | 10.44 | 9.90 | 9.99 | 9.99 | qfq | 43,792,234 | 447,837,810 | 1.73% |
| 2023-08-25 | 10.14 | 10.15 | 9.70 | 9.82 | 9.82 | qfq | 42,545,859 | 422,335,853 | -3.54% |
| 2023-08-24 | 10.10 | 10.37 | 10.10 | 10.18 | 10.18 | qfq | 24,705,915 | 252,538,933 | 0.79% |
| 2023-08-23 | 10.70 | 10.73 | 10.09 | 10.10 | 10.10 | qfq | 45,264,692 | 467,803,568 | -6.13% |
| 2023-08-22 | 10.70 | 10.82 | 10.56 | 10.76 | 10.76 | qfq | 23,376,931 | 249,994,142 | 0.28% |
| 2023-08-21 | 10.80 | 10.90 | 10.73 | 10.73 | 10.73 | qfq | 15,347,262 | 166,166,424 | -0.65% |
| 2023-08-18 | 11.00 | 11.07 | 10.80 | 10.80 | 10.80 | qfq | 16,383,492 | 179,177,338 | -1.82% |
| 2023-08-17 | 10.90 | 11.02 | 10.70 | 11.00 | 11.00 | qfq | 23,221,331 | 252,714,362 | 0.00% |
| 2023-08-16 | 11.14 | 11.14 | 10.99 | 11.00 | 11.00 | qfq | 21,508,938 | 237,305,777 | -1.26% |
| 2023-08-15 | 11.19 | 11.19 | 11.03 | 11.14 | 11.14 | qfq | 16,790,367 | 186,248,613 | -0.62% |
| 2023-08-14 | 11.06 | 11.21 | 10.99 | 11.21 | 11.21 | qfq | 20,772,056 | 230,120,626 | 0.54% |
| 2023-08-11 | 11.34 | 11.34 | 11.12 | 11.15 | 11.15 | qfq | 21,735,572 | 243,541,118 | -1.41% |
| 2023-08-10 | 11.34 | 11.37 | 11.26 | 11.31 | 11.31 | qfq | 14,413,050 | 162,894,591 | -0.18% |
| 2023-08-09 | 11.30 | 11.43 | 11.25 | 11.33 | 11.33 | qfq | 19,798,739 | 224,495,920 | 0.27% |
| 2023-08-08 | 11.37 | 11.41 | 11.26 | 11.30 | 11.30 | qfq | 22,805,023 | 258,084,125 | -0.70% |
| 2023-08-07 | 11.46 | 11.55 | 11.35 | 11.38 | 11.38 | qfq | 30,726,196 | 350,656,545 | -0.96% |
| 2023-08-04 | 11.22 | 11.67 | 11.22 | 11.49 | 11.49 | qfq | 83,278,251 | 958,226,255 | 2.68% |
| 2023-08-03 | 11.18 | 11.24 | 11.16 | 11.19 | 11.19 | qfq | 23,647,415 | 264,492,659 | -0.80% |
| 2023-08-02 | 11.38 | 11.42 | 11.22 | 11.28 | 11.28 | qfq | 37,319,047 | 420,950,584 | 1.08% |
| 2023-08-01 | 11.22 | 11.23 | 11.13 | 11.16 | 11.16 | qfq | 29,011,674 | 323,871,380 | -0.45% |
| 2023-07-31 | 11.20 | 11.32 | 11.18 | 11.21 | 11.21 | qfq | 37,092,131 | 416,438,929 | 0.27% |
| 2023-07-28 | 11.11 | 11.26 | 11.06 | 11.18 | 11.18 | qfq | 32,052,498 | 358,403,492 | 0.09% |
| 2023-07-27 | 11.28 | 11.44 | 11.16 | 11.17 | 11.17 | qfq | 35,000,087 | 393,644,851 | -0.09% |
| 2023-07-26 | 11.24 | 11.24 | 11.15 | 11.18 | 11.18 | qfq | 20,798,336 | 232,590,271 | -0.89% |
| 2023-07-25 | 11.23 | 11.29 | 11.17 | 11.28 | 11.28 | qfq | 36,905,597 | 414,081,109 | 1.17% |
| 2023-07-24 | 11.21 | 11.23 | 11.13 | 11.15 | 11.15 | qfq | 16,312,776 | 182,173,962 | -0.27% |
| 2023-07-21 | 11.20 | 11.23 | 11.12 | 11.18 | 11.18 | qfq | 21,141,448 | 236,282,759 | -0.09% |
| 2023-07-20 | 11.30 | 11.35 | 11.14 | 11.19 | 11.19 | qfq | 28,241,227 | 317,387,634 | -0.89% |
| 2023-07-19 | 11.33 | 11.38 | 11.25 | 11.29 | 11.29 | qfq | 18,179,521 | 205,502,299 | 0.00% |
| 2023-07-18 | 11.45 | 11.53 | 11.28 | 11.29 | 11.29 | qfq | 32,550,523 | 369,961,237 | -1.40% |