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
盛路通信002446.SZ
最近收盘价7.802026-07-17
最近交易日2026-07-17
成交量（股）42,883,445
成交额（元）347,154,323
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 | 8.50 | 8.53 | 7.79 | 7.80 | 7.80 | qfq | 42,883,445 | 347,154,323 | -8.67% |
| 2026-07-16 | 8.46 | 8.86 | 8.31 | 8.54 | 8.54 | qfq | 28,534,200 | 245,112,872 | 0.12% |
| 2026-07-15 | 8.65 | 8.83 | 8.46 | 8.53 | 8.53 | qfq | 32,794,611 | 282,697,735 | -3.07% |
| 2026-07-14 | 9.31 | 9.35 | 8.52 | 8.80 | 8.80 | qfq | 56,399,942 | 497,026,730 | -7.07% |
| 2026-07-13 | 10.43 | 10.44 | 9.47 | 9.47 | 9.47 | qfq | 70,899,361 | 685,779,222 | -9.98% |
| 2026-07-10 | 10.29 | 11.06 | 10.13 | 10.52 | 10.52 | qfq | 67,844,219 | 722,032,601 | 1.74% |
| 2026-07-09 | 10.20 | 10.38 | 9.85 | 10.34 | 10.34 | qfq | 44,641,302 | 450,123,560 | 1.57% |
| 2026-07-08 | 10.26 | 10.84 | 10.12 | 10.18 | 10.18 | qfq | 48,892,670 | 507,882,682 | 0.69% |
| 2026-07-07 | 10.58 | 10.70 | 10.10 | 10.11 | 10.11 | qfq | 41,753,698 | 430,696,229 | -5.16% |
| 2026-07-06 | 11.13 | 11.28 | 10.58 | 10.66 | 10.66 | qfq | 55,074,337 | 595,938,561 | -3.88% |
| 2026-07-03 | 11.01 | 11.32 | 10.94 | 11.09 | 11.09 | qfq | 47,705,797 | 530,881,035 | 0.82% |
| 2026-07-02 | 11.20 | 11.40 | 10.95 | 11.00 | 11.00 | qfq | 66,860,977 | 746,564,130 | -1.61% |
| 2026-07-01 | 11.12 | 11.60 | 11.12 | 11.18 | 11.18 | qfq | 110,419,774 | 1,250,280,046 | 4.10% |
| 2026-06-30 | 9.91 | 10.74 | 9.84 | 10.74 | 10.74 | qfq | 42,905,714 | 450,553,021 | 10.04% |
| 2026-06-29 | 10.13 | 10.20 | 9.49 | 9.76 | 9.76 | qfq | 55,402,864 | 542,348,778 | -3.65% |
| 2026-06-26 | 10.93 | 11.02 | 10.11 | 10.13 | 10.13 | qfq | 73,889,952 | 766,248,771 | -8.24% |
| 2026-06-25 | 11.20 | 11.33 | 10.82 | 11.04 | 11.04 | qfq | 52,999,652 | 586,572,127 | -1.34% |
| 2026-06-24 | 11.30 | 11.50 | 10.96 | 11.19 | 11.19 | qfq | 62,501,938 | 698,828,090 | -2.19% |
| 2026-06-23 | 11.64 | 11.96 | 11.33 | 11.44 | 11.44 | qfq | 65,668,772 | 760,847,241 | -2.72% |
| 2026-06-22 | 11.74 | 12.22 | 11.40 | 11.76 | 11.76 | qfq | 87,303,947 | 1,020,888,511 | 0.34% |
| 2026-06-18 | 11.82 | 12.03 | 11.58 | 11.72 | 11.72 | qfq | 92,271,113 | 1,085,582,783 | 0.17% |
| 2026-06-17 | 11.40 | 11.75 | 11.33 | 11.70 | 11.70 | qfq | 116,762,734 | 1,346,235,548 | -0.59% |
| 2026-06-16 | 11.01 | 11.77 | 10.95 | 11.77 | 11.77 | qfq | 72,838,162 | 838,174,148 | 10.00% |
| 2026-06-15 | 10.52 | 10.78 | 10.30 | 10.70 | 10.70 | qfq | 54,530,452 | 576,050,115 | 1.90% |
| 2026-06-12 | 10.92 | 11.03 | 10.47 | 10.50 | 10.50 | qfq | 63,717,778 | 683,052,983 | -2.60% |
| 2026-06-11 | 10.71 | 11.17 | 10.62 | 10.78 | 10.78 | qfq | 68,146,033 | 739,276,885 | -0.46% |
| 2026-06-10 | 10.74 | 11.20 | 10.65 | 10.83 | 10.83 | qfq | 77,042,486 | 842,393,523 | -0.46% |
| 2026-06-09 | 10.49 | 10.91 | 10.41 | 10.88 | 10.88 | qfq | 91,432,494 | 982,740,778 | 4.92% |
| 2026-06-08 | 10.42 | 10.89 | 10.30 | 10.37 | 10.37 | qfq | 111,856,856 | 1,181,992,998 | -2.35% |
| 2026-06-05 | 9.91 | 10.76 | 9.85 | 10.62 | 10.62 | qfq | 139,547,640 | 1,480,749,217 | 8.59% |
| 2026-06-04 | 9.61 | 9.95 | 9.53 | 9.78 | 9.78 | qfq | 24,596,143 | 239,814,036 | 0.31% |
| 2026-06-03 | 9.48 | 10.19 | 9.44 | 9.75 | 9.75 | qfq | 38,223,166 | 378,065,514 | 2.20% |
| 2026-06-02 | 9.50 | 9.72 | 9.29 | 9.54 | 9.54 | qfq | 25,256,543 | 239,873,153 | 0.85% |
| 2026-06-01 | 9.70 | 9.91 | 9.40 | 9.46 | 9.46 | qfq | 31,768,355 | 305,787,877 | -3.47% |
| 2026-05-29 | 10.47 | 10.59 | 9.70 | 9.80 | 9.80 | qfq | 54,204,734 | 546,207,890 | -7.46% |
| 2026-05-28 | 9.75 | 10.84 | 9.69 | 10.59 | 10.59 | qfq | 62,900,455 | 652,496,037 | 7.40% |
| 2026-05-27 | 10.18 | 10.35 | 9.78 | 9.86 | 9.86 | qfq | 35,345,934 | 354,753,900 | -2.28% |
| 2026-05-26 | 10.51 | 10.51 | 9.90 | 10.09 | 10.09 | qfq | 44,237,319 | 446,991,583 | -4.90% |
| 2026-05-25 | 10.50 | 10.73 | 10.25 | 10.61 | 10.61 | qfq | 36,920,653 | 388,662,626 | 1.82% |
| 2026-05-22 | 10.24 | 10.46 | 10.07 | 10.42 | 10.42 | qfq | 29,642,043 | 305,845,669 | 3.27% |
| 2026-05-21 | 10.60 | 10.70 | 10.05 | 10.09 | 10.09 | qfq | 43,147,531 | 450,926,060 | -3.90% |
| 2026-05-20 | 10.66 | 10.76 | 10.43 | 10.50 | 10.50 | qfq | 38,817,953 | 409,423,048 | -3.40% |
| 2026-05-19 | 10.91 | 11.00 | 10.60 | 10.87 | 10.87 | qfq | 43,086,529 | 466,365,985 | 1.78% |
| 2026-05-18 | 10.39 | 10.89 | 10.35 | 10.68 | 10.68 | qfq | 43,967,575 | 470,731,707 | 3.09% |
| 2026-05-15 | 10.69 | 10.75 | 10.23 | 10.36 | 10.36 | qfq | 46,063,102 | 478,924,262 | -2.45% |
| 2026-05-14 | 11.08 | 11.12 | 10.62 | 10.62 | 10.62 | qfq | 50,857,533 | 550,132,063 | -4.15% |
| 2026-05-13 | 11.02 | 11.15 | 10.95 | 11.08 | 11.08 | qfq | 46,028,303 | 508,109,139 | -0.27% |
| 2026-05-12 | 11.18 | 11.34 | 10.98 | 11.11 | 11.11 | qfq | 54,808,878 | 609,681,985 | -1.51% |
| 2026-05-11 | 10.99 | 11.35 | 10.98 | 11.28 | 11.28 | qfq | 91,353,103 | 1,023,352,620 | 4.74% |
| 2026-05-08 | 10.52 | 10.85 | 10.46 | 10.77 | 10.77 | qfq | 44,345,626 | 473,916,907 | 2.28% |
| 2026-05-07 | 10.35 | 10.54 | 10.28 | 10.53 | 10.53 | qfq | 34,846,928 | 363,714,629 | 2.33% |
| 2026-05-06 | 10.07 | 10.43 | 10.06 | 10.29 | 10.29 | qfq | 38,273,461 | 394,365,588 | 2.90% |
| 2026-04-30 | 9.78 | 10.09 | 9.73 | 10.00 | 10.00 | qfq | 32,166,832 | 319,248,300 | 1.83% |
| 2026-04-29 | 9.74 | 9.89 | 9.71 | 9.82 | 9.82 | qfq | 22,746,925 | 223,490,503 | 0.20% |
| 2026-04-28 | 10.15 | 10.15 | 9.68 | 9.80 | 9.80 | qfq | 42,833,931 | 421,717,119 | -4.85% |
| 2026-04-27 | 9.99 | 10.33 | 9.96 | 10.30 | 10.30 | qfq | 30,562,016 | 312,526,821 | 2.79% |
| 2026-04-24 | 10.38 | 10.46 | 9.99 | 10.02 | 10.02 | qfq | 46,346,839 | 469,817,756 | -4.30% |
| 2026-04-23 | 10.76 | 10.81 | 10.35 | 10.47 | 10.47 | qfq | 54,363,772 | 572,307,373 | -3.94% |
| 2026-04-22 | 10.80 | 11.07 | 10.60 | 10.90 | 10.90 | qfq | 74,879,972 | 811,805,164 | 3.32% |
| 2026-04-21 | 10.74 | 10.74 | 10.47 | 10.55 | 10.55 | qfq | 31,179,529 | 328,657,743 | -1.86% |
| 2026-04-20 | 10.51 | 10.78 | 10.45 | 10.75 | 10.75 | qfq | 44,750,292 | 477,772,200 | 2.28% |
| 2026-04-17 | 10.30 | 10.57 | 10.30 | 10.51 | 10.51 | qfq | 38,437,337 | 400,561,233 | 0.29% |
| 2026-04-16 | 9.96 | 10.55 | 9.87 | 10.48 | 10.48 | qfq | 65,510,518 | 674,184,991 | 5.22% |
| 2026-04-15 | 10.12 | 10.24 | 9.93 | 9.96 | 9.96 | qfq | 30,548,159 | 308,647,040 | -0.70% |
| 2026-04-14 | 9.87 | 10.03 | 9.86 | 10.03 | 10.03 | qfq | 24,546,032 | 244,373,109 | 2.35% |
| 2026-04-13 | 9.75 | 9.90 | 9.71 | 9.80 | 9.80 | qfq | 20,721,170 | 203,381,170 | -0.61% |
| 2026-04-10 | 9.97 | 10.10 | 9.85 | 9.86 | 9.86 | qfq | 23,545,396 | 234,498,008 | -0.60% |
| 2026-04-09 | 10.00 | 10.03 | 9.85 | 9.92 | 9.92 | qfq | 19,896,008 | 197,517,125 | -1.49% |
| 2026-04-08 | 9.81 | 10.08 | 9.81 | 10.07 | 10.07 | qfq | 24,498,236 | 244,369,038 | 4.90% |
| 2026-04-07 | 9.64 | 9.77 | 9.56 | 9.60 | 9.60 | qfq | 13,118,859 | 126,704,341 | -0.41% |
| 2026-04-03 | 9.89 | 9.92 | 9.64 | 9.64 | 9.64 | qfq | 16,427,900 | 160,079,696 | -1.73% |
| 2026-04-02 | 9.91 | 10.04 | 9.73 | 9.81 | 9.81 | qfq | 17,577,140 | 173,610,379 | -1.60% |
| 2026-04-01 | 10.20 | 10.20 | 9.83 | 9.97 | 9.97 | qfq | 24,660,247 | 245,478,375 | 0.71% |
| 2026-03-31 | 10.00 | 10.23 | 9.88 | 9.90 | 9.90 | qfq | 30,457,200 | 305,894,005 | -0.90% |
| 2026-03-30 | 9.51 | 10.00 | 9.50 | 9.99 | 9.99 | qfq | 26,494,121 | 260,033,876 | 2.88% |
| 2026-03-27 | 9.36 | 9.72 | 9.32 | 9.71 | 9.71 | qfq | 21,992,481 | 211,249,748 | 1.89% |
| 2026-03-26 | 9.73 | 9.77 | 9.43 | 9.53 | 9.53 | qfq | 27,242,197 | 260,585,017 | -1.14% |
| 2026-03-25 | 9.47 | 9.69 | 9.46 | 9.64 | 9.64 | qfq | 26,081,600 | 251,049,265 | 2.12% |
| 2026-03-24 | 9.36 | 9.45 | 9.14 | 9.44 | 9.44 | qfq | 29,907,209 | 278,069,446 | 3.17% |
| 2026-03-23 | 9.51 | 9.65 | 9.06 | 9.15 | 9.15 | qfq | 41,337,506 | 386,728,715 | -6.25% |
| 2026-03-20 | 10.18 | 10.23 | 9.76 | 9.76 | 9.76 | qfq | 31,422,920 | 312,743,930 | -3.65% |
| 2026-03-19 | 10.26 | 10.31 | 10.09 | 10.13 | 10.13 | qfq | 23,707,880 | 241,424,650 | -2.78% |
| 2026-03-18 | 10.18 | 10.43 | 10.06 | 10.42 | 10.42 | qfq | 27,617,312 | 283,297,632 | 2.86% |
| 2026-03-17 | 10.60 | 10.64 | 10.09 | 10.13 | 10.13 | qfq | 30,045,868 | 309,361,488 | -3.80% |
| 2026-03-16 | 10.50 | 10.58 | 10.35 | 10.53 | 10.53 | qfq | 25,244,161 | 264,250,049 | 0.10% |
| 2026-03-13 | 10.83 | 10.95 | 10.50 | 10.52 | 10.52 | qfq | 32,436,350 | 346,687,049 | -3.22% |
| 2026-03-12 | 11.13 | 11.20 | 10.74 | 10.87 | 10.87 | qfq | 43,659,292 | 478,113,416 | -2.77% |
| 2026-03-11 | 11.35 | 11.57 | 11.17 | 11.18 | 11.18 | qfq | 58,417,784 | 663,163,650 | -0.45% |
| 2026-03-10 | 10.72 | 11.25 | 10.72 | 11.23 | 11.23 | qfq | 61,877,107 | 683,263,352 | 5.35% |
| 2026-03-09 | 10.36 | 10.74 | 10.27 | 10.66 | 10.66 | qfq | 41,478,676 | 434,503,785 | 0.00% |
| 2026-03-06 | 10.70 | 10.87 | 10.56 | 10.66 | 10.66 | qfq | 32,233,718 | 344,871,123 | -1.20% |
| 2026-03-05 | 10.58 | 10.80 | 10.55 | 10.79 | 10.79 | qfq | 41,418,745 | 442,241,268 | 3.55% |
| 2026-03-04 | 10.09 | 10.51 | 10.09 | 10.42 | 10.42 | qfq | 38,521,977 | 400,229,023 | 0.68% |
| 2026-03-03 | 11.44 | 11.46 | 10.30 | 10.35 | 10.35 | qfq | 98,519,889 | 1,058,527,054 | -9.45% |
| 2026-03-02 | 11.35 | 11.66 | 11.25 | 11.43 | 11.43 | qfq | 90,308,715 | 1,033,037,666 | 1.33% |
| 2026-02-27 | 11.20 | 11.35 | 11.14 | 11.28 | 11.28 | qfq | 36,626,167 | 412,281,901 | 0.18% |
| 2026-02-26 | 11.14 | 11.38 | 11.08 | 11.26 | 11.26 | qfq | 48,155,127 | 542,373,529 | 0.54% |
| 2026-02-25 | 11.04 | 11.24 | 10.90 | 11.20 | 11.20 | qfq | 39,153,975 | 436,343,716 | 1.36% |
| 2026-02-24 | 11.15 | 11.29 | 11.02 | 11.05 | 11.05 | qfq | 42,117,932 | 469,863,179 | 0.27% |
| 2026-02-13 | 11.02 | 11.23 | 10.99 | 11.02 | 11.02 | qfq | 39,017,508 | 433,789,708 | 0.00% |
| 2026-02-12 | 11.30 | 11.38 | 10.98 | 11.02 | 11.02 | qfq | 66,120,707 | 736,765,538 | -2.48% |
| 2026-02-11 | 11.47 | 11.63 | 11.25 | 11.30 | 11.30 | qfq | 42,852,944 | 491,254,098 | -1.05% |
| 2026-02-10 | 11.48 | 11.63 | 11.22 | 11.42 | 11.42 | qfq | 51,361,130 | 585,721,812 | -1.13% |
| 2026-02-09 | 11.70 | 11.80 | 11.50 | 11.55 | 11.55 | qfq | 48,616,485 | 564,644,213 | 0.70% |
| 2026-02-06 | 11.44 | 11.82 | 11.31 | 11.47 | 11.47 | qfq | 52,662,856 | 608,443,290 | -1.63% |
| 2026-02-05 | 11.80 | 11.95 | 11.54 | 11.66 | 11.66 | qfq | 53,968,683 | 631,699,647 | -3.16% |
| 2026-02-04 | 12.04 | 12.24 | 11.80 | 12.04 | 12.04 | qfq | 70,208,759 | 844,828,843 | 0.08% |
| 2026-02-03 | 11.86 | 12.03 | 11.58 | 12.03 | 12.03 | qfq | 77,465,004 | 921,776,190 | 3.71% |
| 2026-02-02 | 11.97 | 12.29 | 11.60 | 11.60 | 11.60 | qfq | 85,119,405 | 1,014,550,809 | -3.57% |
| 2026-01-30 | 11.96 | 12.27 | 11.66 | 12.03 | 12.03 | qfq | 107,157,406 | 1,285,200,401 | 0.25% |
| 2026-01-29 | 12.29 | 12.46 | 11.86 | 12.00 | 12.00 | qfq | 100,134,158 | 1,216,623,142 | -2.44% |
| 2026-01-28 | 12.38 | 12.70 | 12.03 | 12.30 | 12.30 | qfq | 138,559,965 | 1,715,941,605 | -1.28% |
| 2026-01-27 | 11.40 | 12.46 | 11.33 | 12.46 | 12.46 | qfq | 141,011,768 | 1,692,008,874 | 9.97% |
| 2026-01-26 | 11.91 | 12.05 | 11.13 | 11.33 | 11.33 | qfq | 120,451,376 | 1,392,726,953 | -5.66% |
| 2026-01-23 | 11.40 | 12.07 | 11.35 | 12.01 | 12.01 | qfq | 138,158,185 | 1,632,643,628 | 5.91% |
| 2026-01-22 | 11.15 | 11.44 | 11.06 | 11.34 | 11.34 | qfq | 92,522,125 | 1,046,389,477 | 1.89% |
| 2026-01-21 | 10.79 | 11.28 | 10.70 | 11.13 | 11.13 | qfq | 111,619,857 | 1,230,377,449 | 2.87% |
| 2026-01-20 | 11.80 | 11.88 | 10.69 | 10.82 | 10.82 | qfq | 183,960,019 | 2,038,598,372 | -8.92% |
| 2026-01-19 | 12.09 | 12.35 | 11.88 | 11.88 | 11.88 | qfq | 183,491,775 | 2,194,745,879 | -10.00% |
| 2026-01-16 | 14.30 | 14.57 | 13.20 | 13.20 | 13.20 | qfq | 249,051,312 | 3,392,007,887 | -10.02% |
| 2026-01-15 | 12.30 | 14.67 | 12.01 | 14.67 | 14.67 | qfq | 294,513,392 | 3,944,762,435 | 9.97% |
| 2026-01-14 | 12.32 | 13.34 | 12.32 | 13.34 | 13.34 | qfq | 250,801,013 | 3,298,020,903 | 9.98% |
| 2026-01-13 | 13.88 | 13.98 | 12.03 | 12.13 | 12.13 | qfq | 220,617,920 | 2,776,116,067 | -9.27% |
| 2026-01-12 | 12.43 | 13.37 | 12.21 | 13.37 | 13.37 | qfq | 152,603,255 | 1,952,188,986 | 10.04% |
| 2026-01-09 | 11.48 | 12.50 | 11.35 | 12.15 | 12.15 | qfq | 181,558,731 | 2,167,045,530 | 6.77% |
| 2026-01-08 | 10.89 | 11.44 | 10.67 | 11.38 | 11.38 | qfq | 167,024,906 | 1,846,021,325 | 3.45% |
| 2026-01-07 | 10.71 | 11.08 | 10.56 | 11.00 | 11.00 | qfq | 127,280,277 | 1,386,659,159 | 2.52% |
| 2026-01-06 | 10.62 | 10.84 | 10.40 | 10.73 | 10.73 | qfq | 107,649,849 | 1,143,136,551 | -0.37% |
| 2026-01-05 | 10.70 | 10.96 | 10.50 | 10.77 | 10.77 | qfq | 136,688,337 | 1,467,823,222 | 2.67% |
| 2025-12-31 | 10.24 | 10.63 | 10.15 | 10.49 | 10.49 | qfq | 112,246,320 | 1,172,039,341 | 1.35% |
| 2025-12-30 | 10.18 | 10.66 | 10.07 | 10.35 | 10.35 | qfq | 144,273,081 | 1,495,925,045 | 1.77% |
| 2025-12-29 | 10.30 | 10.40 | 10.10 | 10.17 | 10.17 | qfq | 94,780,760 | 967,671,040 | -2.12% |
| 2025-12-26 | 10.75 | 10.75 | 10.28 | 10.39 | 10.39 | qfq | 184,128,506 | 1,929,918,108 | -3.35% |
| 2025-12-25 | 9.83 | 10.75 | 9.81 | 10.75 | 10.75 | qfq | 116,904,253 | 1,220,896,695 | 10.03% |
| 2025-12-24 | 9.35 | 10.13 | 9.27 | 9.77 | 9.77 | qfq | 106,058,564 | 1,032,711,300 | 3.17% |
| 2025-12-23 | 9.85 | 10.05 | 9.41 | 9.47 | 9.47 | qfq | 106,965,527 | 1,035,450,356 | -2.87% |
| 2025-12-22 | 10.27 | 10.51 | 9.73 | 9.75 | 9.75 | qfq | 123,116,736 | 1,231,705,783 | -1.02% |
| 2025-12-19 | 9.48 | 10.14 | 9.41 | 9.85 | 9.85 | qfq | 120,843,869 | 1,175,134,032 | 5.57% |
| 2025-12-18 | 9.03 | 9.47 | 8.98 | 9.33 | 9.33 | qfq | 86,974,088 | 809,032,568 | 1.41% |
| 2025-12-17 | 9.14 | 9.60 | 9.05 | 9.20 | 9.20 | qfq | 91,012,466 | 842,567,907 | -0.86% |
| 2025-12-16 | 9.15 | 9.34 | 8.93 | 9.28 | 9.28 | qfq | 94,014,642 | 864,591,799 | 1.53% |
| 2025-12-15 | 8.81 | 9.42 | 8.70 | 9.14 | 9.14 | qfq | 84,436,969 | 767,914,629 | 2.70% |
| 2025-12-12 | 8.89 | 9.11 | 8.83 | 8.90 | 8.90 | qfq | 51,899,083 | 465,425,198 | -0.45% |
| 2025-12-11 | 9.11 | 9.16 | 8.92 | 8.94 | 8.94 | qfq | 42,389,768 | 382,736,765 | -0.89% |
| 2025-12-10 | 8.91 | 9.15 | 8.85 | 9.02 | 9.02 | qfq | 45,219,646 | 408,575,765 | 1.12% |
| 2025-12-09 | 8.81 | 9.04 | 8.81 | 8.92 | 8.92 | qfq | 35,680,103 | 318,355,988 | -0.22% |
| 2025-12-08 | 8.99 | 9.15 | 8.90 | 8.94 | 8.94 | qfq | 65,262,182 | 589,471,362 | 0.11% |
| 2025-12-05 | 8.72 | 8.96 | 8.72 | 8.93 | 8.93 | qfq | 45,505,137 | 404,062,165 | 1.94% |
| 2025-12-04 | 8.67 | 8.87 | 8.61 | 8.76 | 8.76 | qfq | 32,841,790 | 287,571,768 | 0.34% |
| 2025-12-03 | 8.93 | 8.93 | 8.66 | 8.73 | 8.73 | qfq | 46,923,040 | 411,339,059 | -2.24% |
| 2025-12-02 | 8.70 | 8.97 | 8.68 | 8.93 | 8.93 | qfq | 63,209,085 | 559,987,812 | 1.48% |
| 2025-12-01 | 8.62 | 8.84 | 8.60 | 8.80 | 8.80 | qfq | 67,847,439 | 593,474,725 | 3.41% |
| 2025-11-28 | 8.30 | 8.56 | 8.29 | 8.51 | 8.51 | qfq | 38,683,896 | 326,735,968 | 2.65% |
| 2025-11-27 | 8.24 | 8.43 | 8.20 | 8.29 | 8.29 | qfq | 26,066,421 | 216,397,736 | 0.24% |
| 2025-11-26 | 8.39 | 8.52 | 8.24 | 8.27 | 8.27 | qfq | 30,185,393 | 251,972,694 | -1.43% |
| 2025-11-25 | 8.25 | 8.54 | 8.22 | 8.39 | 8.39 | qfq | 38,053,950 | 319,887,179 | 1.70% |
| 2025-11-24 | 7.96 | 8.32 | 7.91 | 8.25 | 8.25 | qfq | 36,731,640 | 298,041,840 | 4.83% |
| 2025-11-21 | 8.15 | 8.17 | 7.85 | 7.87 | 7.87 | qfq | 30,246,324 | 241,329,424 | -4.37% |
| 2025-11-20 | 8.24 | 8.30 | 8.16 | 8.23 | 8.23 | qfq | 17,135,645 | 140,942,196 | 0.24% |
| 2025-11-19 | 8.31 | 8.33 | 8.12 | 8.21 | 8.21 | qfq | 26,501,130 | 217,356,556 | -0.97% |
| 2025-11-18 | 8.48 | 8.51 | 8.24 | 8.29 | 8.29 | qfq | 38,320,997 | 319,334,995 | -3.15% |
| 2025-11-17 | 8.58 | 8.69 | 8.47 | 8.56 | 8.56 | qfq | 39,095,981 | 334,445,831 | -0.58% |
| 2025-11-14 | 8.62 | 8.87 | 8.49 | 8.61 | 8.61 | qfq | 42,512,871 | 368,163,122 | -0.23% |
| 2025-11-13 | 8.80 | 8.86 | 8.53 | 8.63 | 8.63 | qfq | 62,122,313 | 538,483,980 | -3.25% |
| 2025-11-12 | 8.79 | 8.92 | 8.50 | 8.92 | 8.92 | qfq | 52,091,905 | 451,869,976 | 1.36% |
| 2025-11-11 | 8.96 | 8.99 | 8.69 | 8.80 | 8.80 | qfq | 46,125,379 | 405,279,502 | -2.00% |
| 2025-11-10 | 9.09 | 9.22 | 8.89 | 8.98 | 8.98 | qfq | 53,976,257 | 486,676,108 | -0.55% |
| 2025-11-07 | 8.70 | 9.23 | 8.62 | 9.03 | 9.03 | qfq | 82,345,277 | 737,899,411 | 2.96% |
| 2025-11-06 | 8.64 | 8.78 | 8.54 | 8.77 | 8.77 | qfq | 42,695,337 | 370,632,174 | 1.27% |
| 2025-11-05 | 8.50 | 8.75 | 8.45 | 8.66 | 8.66 | qfq | 38,207,442 | 330,468,484 | 1.17% |
| 2025-11-04 | 8.70 | 8.75 | 8.47 | 8.56 | 8.56 | qfq | 33,079,968 | 282,963,474 | -1.61% |
| 2025-11-03 | 8.69 | 8.72 | 8.50 | 8.70 | 8.70 | qfq | 41,928,800 | 362,119,728 | 1.05% |
| 2025-10-31 | 8.66 | 8.70 | 8.51 | 8.61 | 8.61 | qfq | 35,804,162 | 308,500,335 | -0.92% |
| 2025-10-30 | 8.72 | 8.83 | 8.58 | 8.69 | 8.69 | qfq | 47,519,897 | 413,892,591 | 0.23% |
| 2025-10-29 | 8.58 | 8.70 | 8.54 | 8.67 | 8.67 | qfq | 38,032,922 | 328,036,925 | 1.88% |
| 2025-10-28 | 8.41 | 8.64 | 8.36 | 8.51 | 8.51 | qfq | 32,931,941 | 280,764,219 | 0.47% |
| 2025-10-27 | 8.40 | 8.53 | 8.30 | 8.47 | 8.47 | qfq | 36,384,488 | 306,745,974 | 1.19% |
| 2025-10-24 | 8.30 | 8.50 | 8.30 | 8.37 | 8.37 | qfq | 36,869,661 | 309,746,451 | 0.97% |
| 2025-10-23 | 8.23 | 8.30 | 7.98 | 8.29 | 8.29 | qfq | 33,564,933 | 272,121,688 | 0.36% |
| 2025-10-22 | 8.33 | 8.34 | 8.19 | 8.26 | 8.26 | qfq | 28,586,090 | 235,965,659 | -1.78% |
| 2025-10-21 | 8.30 | 8.54 | 8.30 | 8.41 | 8.41 | qfq | 31,889,260 | 269,002,324 | 1.33% |
| 2025-10-20 | 8.25 | 8.49 | 8.18 | 8.30 | 8.30 | qfq | 36,925,940 | 307,968,482 | 2.47% |
| 2025-10-17 | 8.63 | 8.74 | 8.09 | 8.10 | 8.10 | qfq | 50,888,313 | 424,312,812 | -6.36% |
| 2025-10-16 | 8.72 | 8.83 | 8.59 | 8.65 | 8.65 | qfq | 32,425,697 | 280,822,405 | -1.26% |
| 2025-10-15 | 8.50 | 8.86 | 8.45 | 8.76 | 8.76 | qfq | 53,802,298 | 468,457,784 | 3.18% |
| 2025-10-14 | 8.76 | 8.84 | 8.45 | 8.49 | 8.49 | qfq | 44,566,637 | 383,602,080 | -3.19% |
| 2025-10-13 | 8.05 | 8.82 | 7.93 | 8.77 | 8.77 | qfq | 63,651,766 | 540,425,756 | 5.66% |
| 2025-10-10 | 8.62 | 8.64 | 8.27 | 8.30 | 8.30 | qfq | 43,370,682 | 363,697,781 | -4.05% |
| 2025-10-09 | 8.62 | 8.79 | 8.55 | 8.65 | 8.65 | qfq | 38,294,487 | 332,101,531 | 1.17% |
| 2025-09-30 | 8.39 | 8.70 | 8.34 | 8.55 | 8.55 | qfq | 38,513,891 | 330,512,335 | 2.64% |
| 2025-09-29 | 8.36 | 8.40 | 8.22 | 8.33 | 8.33 | qfq | 27,879,737 | 231,867,265 | 0.48% |
| 2025-09-26 | 8.40 | 8.78 | 8.19 | 8.29 | 8.29 | qfq | 55,666,471 | 471,052,940 | -1.54% |
| 2025-09-25 | 8.62 | 8.69 | 8.40 | 8.42 | 8.42 | qfq | 28,262,654 | 240,824,718 | -2.43% |
| 2025-09-24 | 8.29 | 8.67 | 8.22 | 8.63 | 8.63 | qfq | 34,753,913 | 293,563,561 | 3.48% |
| 2025-09-23 | 8.66 | 8.71 | 8.15 | 8.34 | 8.34 | qfq | 51,117,258 | 426,390,728 | -3.70% |
| 2025-09-22 | 8.71 | 8.80 | 8.55 | 8.66 | 8.66 | qfq | 35,884,618 | 311,140,321 | -0.57% |
| 2025-09-19 | 8.90 | 9.05 | 8.69 | 8.71 | 8.71 | qfq | 40,206,972 | 354,141,986 | -2.02% |
| 2025-09-18 | 9.19 | 9.23 | 8.73 | 8.89 | 8.89 | qfq | 70,417,431 | 636,228,913 | -3.89% |
| 2025-09-17 | 8.95 | 9.34 | 8.79 | 9.25 | 9.25 | qfq | 69,653,422 | 634,966,626 | 2.55% |
| 2025-09-16 | 8.52 | 9.25 | 8.40 | 9.02 | 9.02 | qfq | 81,365,073 | 717,369,469 | 5.99% |
| 2025-09-15 | 8.82 | 8.84 | 8.47 | 8.51 | 8.51 | qfq | 53,484,322 | 458,084,848 | -3.19% |
| 2025-09-12 | 8.93 | 8.95 | 8.78 | 8.79 | 8.79 | qfq | 53,532,291 | 474,108,482 | -1.57% |
| 2025-09-11 | 8.65 | 8.94 | 8.61 | 8.93 | 8.93 | qfq | 64,811,554 | 572,919,746 | 2.29% |
| 2025-09-10 | 8.58 | 8.83 | 8.54 | 8.73 | 8.73 | qfq | 52,007,401 | 451,862,523 | 1.51% |
| 2025-09-09 | 8.72 | 8.93 | 8.56 | 8.60 | 8.60 | qfq | 64,682,901 | 565,784,764 | -2.27% |
| 2025-09-08 | 8.70 | 8.80 | 8.48 | 8.80 | 8.80 | qfq | 73,892,815 | 639,840,944 | 1.85% |
| 2025-09-05 | 8.55 | 8.70 | 8.44 | 8.64 | 8.64 | qfq | 65,595,543 | 563,479,647 | 1.65% |
| 2025-09-04 | 8.43 | 8.64 | 8.30 | 8.50 | 8.50 | qfq | 83,040,381 | 705,327,799 | 1.07% |
| 2025-09-03 | 8.82 | 8.82 | 8.27 | 8.41 | 8.41 | qfq | 84,307,241 | 714,443,943 | -4.65% |
| 2025-09-02 | 8.99 | 9.30 | 8.58 | 8.82 | 8.82 | qfq | 103,581,601 | 919,584,203 | -2.11% |
| 2025-09-01 | 8.90 | 9.14 | 8.71 | 9.01 | 9.01 | qfq | 117,896,585 | 1,056,862,889 | 1.81% |
| 2025-08-29 | 8.42 | 9.10 | 8.38 | 8.85 | 8.85 | qfq | 162,837,385 | 1,414,628,482 | 5.99% |
| 2025-08-28 | 8.35 | 8.55 | 8.07 | 8.35 | 8.35 | qfq | 143,783,215 | 1,190,747,877 | 5.43% |
| 2025-08-27 | 8.21 | 8.27 | 7.90 | 7.92 | 7.92 | qfq | 50,651,799 | 411,658,840 | -4.23% |
| 2025-08-26 | 8.20 | 8.30 | 8.08 | 8.27 | 8.27 | qfq | 65,141,505 | 534,307,025 | -0.24% |
| 2025-08-25 | 7.88 | 8.36 | 7.75 | 8.29 | 8.29 | qfq | 92,595,186 | 741,975,101 | 6.01% |
| 2025-08-22 | 7.75 | 7.89 | 7.70 | 7.82 | 7.82 | qfq | 35,204,810 | 274,054,651 | 1.03% |
| 2025-08-21 | 7.90 | 7.93 | 7.69 | 7.74 | 7.74 | qfq | 41,901,155 | 326,003,538 | -2.40% |
| 2025-08-20 | 7.84 | 7.94 | 7.74 | 7.93 | 7.93 | qfq | 52,295,891 | 409,598,930 | 2.06% |
| 2025-08-19 | 7.78 | 7.85 | 7.70 | 7.77 | 7.77 | qfq | 34,390,023 | 267,038,616 | -0.38% |
| 2025-08-18 | 7.71 | 7.87 | 7.70 | 7.80 | 7.80 | qfq | 46,850,385 | 364,485,309 | 1.04% |
| 2025-08-15 | 7.52 | 7.89 | 7.50 | 7.72 | 7.72 | qfq | 51,164,954 | 394,501,995 | 2.66% |
| 2025-08-14 | 7.79 | 7.81 | 7.49 | 7.52 | 7.52 | qfq | 45,934,147 | 349,448,974 | -3.71% |
| 2025-08-13 | 7.66 | 7.87 | 7.62 | 7.81 | 7.81 | qfq | 47,485,536 | 369,228,065 | 1.96% |
| 2025-08-12 | 7.70 | 7.85 | 7.61 | 7.66 | 7.66 | qfq | 41,449,318 | 319,880,609 | -0.39% |
| 2025-08-11 | 7.73 | 7.81 | 7.67 | 7.69 | 7.69 | qfq | 43,877,840 | 338,804,790 | -1.03% |
| 2025-08-08 | 7.70 | 7.94 | 7.66 | 7.77 | 7.77 | qfq | 56,198,001 | 438,033,206 | 0.78% |
| 2025-08-07 | 7.72 | 7.77 | 7.63 | 7.71 | 7.71 | qfq | 40,847,243 | 314,464,361 | -0.39% |
| 2025-08-06 | 7.57 | 7.84 | 7.53 | 7.74 | 7.74 | qfq | 61,445,548 | 474,439,206 | 1.31% |
| 2025-08-05 | 7.43 | 7.68 | 7.40 | 7.64 | 7.64 | qfq | 61,826,009 | 468,664,176 | 2.83% |
| 2025-08-04 | 7.23 | 7.45 | 7.21 | 7.43 | 7.43 | qfq | 36,188,060 | 266,246,153 | 2.20% |
| 2025-08-01 | 7.33 | 7.38 | 7.21 | 7.27 | 7.27 | qfq | 28,872,283 | 209,832,547 | -0.68% |
| 2025-07-31 | 7.35 | 7.56 | 7.29 | 7.32 | 7.32 | qfq | 45,253,990 | 336,188,620 | -0.68% |
| 2025-07-30 | 7.39 | 7.53 | 7.26 | 7.37 | 7.37 | qfq | 38,591,900 | 285,262,060 | -0.41% |
| 2025-07-29 | 7.36 | 7.45 | 7.27 | 7.40 | 7.40 | qfq | 33,391,467 | 245,449,341 | 0.54% |
| 2025-07-28 | 7.14 | 7.38 | 7.14 | 7.36 | 7.36 | qfq | 48,881,633 | 357,290,481 | 3.08% |
| 2025-07-25 | 7.16 | 7.18 | 7.11 | 7.14 | 7.14 | qfq | 18,132,137 | 129,546,142 | -0.28% |
| 2025-07-24 | 7.12 | 7.19 | 7.12 | 7.16 | 7.16 | qfq | 18,449,050 | 132,120,443 | 0.56% |
| 2025-07-23 | 7.20 | 7.20 | 7.09 | 7.12 | 7.12 | qfq | 22,304,739 | 159,267,339 | -1.39% |
| 2025-07-22 | 7.27 | 7.28 | 7.16 | 7.22 | 7.22 | qfq | 23,441,535 | 169,032,413 | -0.41% |
| 2025-07-21 | 7.25 | 7.28 | 7.19 | 7.25 | 7.25 | qfq | 22,050,760 | 159,508,330 | 0.28% |
| 2025-07-18 | 7.22 | 7.40 | 7.17 | 7.23 | 7.23 | qfq | 38,554,224 | 280,509,791 | 0.28% |
| 2025-07-17 | 6.95 | 7.23 | 6.95 | 7.21 | 7.21 | qfq | 37,850,029 | 268,987,354 | 3.74% |
| 2025-07-16 | 6.99 | 7.04 | 6.92 | 6.95 | 6.95 | qfq | 17,443,243 | 121,753,676 | -0.57% |
| 2025-07-15 | 7.08 | 7.12 | 6.91 | 6.99 | 6.99 | qfq | 28,650,850 | 200,330,542 | -1.27% |
| 2025-07-14 | 7.15 | 7.16 | 7.06 | 7.08 | 7.08 | qfq | 24,055,380 | 170,649,936 | -0.98% |
| 2025-07-11 | 7.13 | 7.19 | 7.10 | 7.15 | 7.15 | qfq | 26,304,421 | 188,081,102 | -0.28% |
| 2025-07-10 | 7.18 | 7.25 | 7.12 | 7.17 | 7.17 | qfq | 23,458,927 | 168,116,516 | -0.42% |
| 2025-07-09 | 7.19 | 7.29 | 7.09 | 7.20 | 7.20 | qfq | 24,812,030 | 179,082,425 | 0.00% |
| 2025-07-08 | 7.13 | 7.41 | 7.10 | 7.20 | 7.20 | qfq | 30,247,998 | 218,934,083 | 0.84% |
| 2025-07-07 | 7.20 | 7.21 | 7.10 | 7.14 | 7.14 | qfq | 16,922,800 | 120,854,278 | -0.56% |
| 2025-07-04 | 7.37 | 7.39 | 7.15 | 7.18 | 7.18 | qfq | 33,606,775 | 242,828,951 | -2.58% |
| 2025-07-03 | 7.19 | 7.47 | 7.19 | 7.37 | 7.37 | qfq | 45,414,768 | 334,289,682 | 2.65% |
| 2025-07-02 | 7.29 | 7.29 | 7.13 | 7.18 | 7.18 | qfq | 28,378,940 | 204,447,548 | -1.64% |
| 2025-07-01 | 7.35 | 7.39 | 7.23 | 7.30 | 7.30 | qfq | 36,885,331 | 268,925,006 | -1.08% |
| 2025-06-30 | 7.33 | 7.50 | 7.28 | 7.38 | 7.38 | qfq | 41,495,488 | 306,836,435 | 1.37% |
| 2025-06-27 | 7.32 | 7.40 | 7.25 | 7.28 | 7.28 | qfq | 46,814,627 | 341,960,433 | 0.00% |
| 2025-06-26 | 7.20 | 7.45 | 7.20 | 7.28 | 7.28 | qfq | 65,965,613 | 482,056,147 | 0.55% |
| 2025-06-25 | 7.00 | 7.42 | 7.00 | 7.24 | 7.24 | qfq | 80,020,671 | 575,515,819 | 3.58% |
| 2025-06-24 | 6.95 | 7.05 | 6.93 | 6.99 | 6.99 | qfq | 40,051,477 | 280,019,763 | 0.14% |
| 2025-06-23 | 6.66 | 7.00 | 6.63 | 6.98 | 6.98 | qfq | 46,167,371 | 317,786,114 | 4.33% |
| 2025-06-20 | 6.78 | 6.82 | 6.64 | 6.69 | 6.69 | qfq | 26,726,025 | 179,474,183 | -1.33% |
| 2025-06-19 | 6.92 | 6.94 | 6.74 | 6.78 | 6.78 | qfq | 31,555,720 | 215,082,910 | -2.73% |
| 2025-06-18 | 6.90 | 7.00 | 6.88 | 6.97 | 6.97 | qfq | 37,808,427 | 262,452,704 | 0.29% |
| 2025-06-17 | 6.98 | 7.01 | 6.80 | 6.95 | 6.95 | qfq | 39,596,913 | 272,711,340 | -0.43% |
| 2025-06-16 | 6.66 | 7.09 | 6.63 | 6.98 | 6.98 | qfq | 64,133,662 | 443,165,697 | 4.65% |
| 2025-06-13 | 6.86 | 6.89 | 6.65 | 6.67 | 6.67 | qfq | 45,041,423 | 302,940,143 | -3.33% |
| 2025-06-12 | 6.78 | 6.94 | 6.73 | 6.90 | 6.90 | qfq | 36,470,692 | 250,964,363 | 1.47% |
| 2025-06-11 | 6.80 | 6.89 | 6.77 | 6.80 | 6.80 | qfq | 20,100,252 | 137,279,380 | -0.15% |
| 2025-06-10 | 6.91 | 6.95 | 6.73 | 6.81 | 6.81 | qfq | 33,167,654 | 226,687,956 | -1.45% |
| 2025-06-09 | 6.89 | 6.98 | 6.86 | 6.91 | 6.91 | qfq | 29,690,337 | 205,235,448 | 0.29% |
| 2025-06-06 | 6.97 | 7.02 | 6.88 | 6.89 | 6.89 | qfq | 29,433,121 | 203,533,296 | -1.29% |
| 2025-06-05 | 6.75 | 7.03 | 6.65 | 6.98 | 6.98 | qfq | 61,130,600 | 423,058,569 | 3.25% |
| 2025-06-04 | 6.79 | 6.88 | 6.72 | 6.76 | 6.76 | qfq | 24,688,078 | 167,310,517 | -0.88% |
| 2025-06-03 | 6.84 | 6.94 | 6.77 | 6.82 | 6.82 | qfq | 27,940,312 | 191,049,298 | -0.15% |
| 2025-05-30 | 6.91 | 6.96 | 6.78 | 6.83 | 6.83 | qfq | 34,631,376 | 237,192,897 | -1.59% |
| 2025-05-29 | 6.78 | 6.98 | 6.75 | 6.94 | 6.94 | qfq | 40,777,569 | 281,425,422 | 2.21% |
| 2025-05-28 | 6.76 | 6.83 | 6.71 | 6.79 | 6.79 | qfq | 28,595,671 | 193,550,920 | 0.00% |
| 2025-05-27 | 6.76 | 6.82 | 6.67 | 6.79 | 6.79 | qfq | 31,944,655 | 215,923,043 | -0.15% |
| 2025-05-26 | 6.46 | 6.82 | 6.46 | 6.80 | 6.80 | qfq | 53,383,745 | 358,556,841 | 5.26% |
| 2025-05-23 | 6.64 | 6.70 | 6.43 | 6.46 | 6.46 | qfq | 28,499,607 | 186,249,115 | -3.00% |
| 2025-05-22 | 6.57 | 6.78 | 6.52 | 6.66 | 6.66 | qfq | 32,336,720 | 215,574,249 | 1.06% |
| 2025-05-21 | 6.69 | 6.72 | 6.57 | 6.59 | 6.59 | qfq | 18,966,080 | 125,469,107 | -1.64% |
| 2025-05-20 | 6.69 | 6.73 | 6.62 | 6.70 | 6.70 | qfq | 22,800,614 | 151,695,758 | -0.15% |
| 2025-05-19 | 6.65 | 6.72 | 6.58 | 6.71 | 6.71 | qfq | 19,252,994 | 128,281,700 | 1.05% |
| 2025-05-16 | 6.57 | 6.71 | 6.57 | 6.64 | 6.64 | qfq | 20,108,674 | 133,903,904 | 0.61% |
| 2025-05-15 | 6.75 | 6.76 | 6.60 | 6.60 | 6.60 | qfq | 25,477,313 | 169,187,510 | -2.22% |
| 2025-05-14 | 6.69 | 6.85 | 6.66 | 6.75 | 6.75 | qfq | 34,011,810 | 229,540,546 | 0.45% |
| 2025-05-13 | 6.93 | 6.94 | 6.70 | 6.72 | 6.72 | qfq | 48,931,818 | 332,823,707 | -3.03% |
| 2025-05-12 | 6.75 | 6.99 | 6.68 | 6.93 | 6.93 | qfq | 67,676,481 | 465,929,994 | 2.97% |
| 2025-05-09 | 6.77 | 6.84 | 6.63 | 6.73 | 6.73 | qfq | 51,259,974 | 344,874,769 | -0.15% |
| 2025-05-08 | 6.56 | 6.75 | 6.54 | 6.74 | 6.74 | qfq | 44,812,861 | 299,493,228 | 2.12% |
| 2025-05-07 | 6.65 | 6.69 | 6.52 | 6.60 | 6.60 | qfq | 44,339,705 | 292,228,277 | 0.46% |
| 2025-05-06 | 6.46 | 6.58 | 6.42 | 6.57 | 6.57 | qfq | 38,118,055 | 248,227,338 | 2.66% |
| 2025-04-30 | 6.40 | 6.44 | 6.32 | 6.40 | 6.40 | qfq | 34,100,574 | 217,631,693 | 0.00% |
| 2025-04-29 | 6.37 | 6.42 | 6.27 | 6.40 | 6.40 | qfq | 30,525,938 | 194,279,211 | 0.47% |
| 2025-04-28 | 6.44 | 6.50 | 6.34 | 6.37 | 6.37 | qfq | 41,410,992 | 264,221,195 | -2.75% |
| 2025-04-25 | 6.59 | 6.68 | 6.45 | 6.55 | 6.55 | qfq | 68,430,166 | 449,478,682 | -1.95% |
| 2025-04-24 | 6.20 | 6.78 | 6.20 | 6.68 | 6.68 | qfq | 109,597,987 | 716,692,353 | 4.87% |
| 2025-04-23 | 6.15 | 6.70 | 6.15 | 6.37 | 6.37 | qfq | 83,877,193 | 536,341,361 | 4.08% |
| 2025-04-22 | 6.35 | 6.38 | 6.12 | 6.12 | 6.12 | qfq | 78,705,631 | 487,813,581 | -3.92% |
| 2025-04-21 | 6.56 | 6.66 | 6.32 | 6.37 | 6.37 | qfq | 127,899,263 | 830,526,780 | 2.41% |
| 2025-04-18 | 5.63 | 6.22 | 5.59 | 6.22 | 6.22 | qfq | 46,647,766 | 279,011,556 | 10.09% |
| 2025-04-17 | 5.60 | 5.72 | 5.60 | 5.65 | 5.65 | qfq | 12,302,511 | 69,901,536 | 0.00% |
| 2025-04-16 | 5.71 | 5.78 | 5.53 | 5.65 | 5.65 | qfq | 16,974,987 | 95,762,916 | -1.91% |
| 2025-04-15 | 5.80 | 5.83 | 5.69 | 5.76 | 5.76 | qfq | 14,385,421 | 82,671,410 | -1.03% |
| 2025-04-14 | 5.87 | 5.93 | 5.80 | 5.82 | 5.82 | qfq | 24,398,204 | 142,839,849 | 0.52% |
| 2025-04-11 | 5.65 | 5.95 | 5.60 | 5.79 | 5.79 | qfq | 31,616,069 | 182,549,862 | 1.40% |
| 2025-04-10 | 5.82 | 5.90 | 5.70 | 5.71 | 5.71 | qfq | 29,999,237 | 173,844,636 | 0.18% |
| 2025-04-09 | 5.42 | 5.74 | 5.20 | 5.70 | 5.70 | qfq | 35,455,254 | 197,499,042 | 2.70% |
| 2025-04-08 | 5.51 | 5.69 | 5.41 | 5.55 | 5.55 | qfq | 34,099,502 | 188,354,109 | -1.25% |
| 2025-04-07 | 5.90 | 5.96 | 5.62 | 5.62 | 5.62 | qfq | 28,163,655 | 160,729,827 | -9.94% |
| 2025-04-03 | 6.20 | 6.34 | 6.15 | 6.24 | 6.24 | qfq | 14,496,744 | 90,359,648 | -0.48% |
| 2025-04-02 | 6.26 | 6.38 | 6.22 | 6.27 | 6.27 | qfq | 13,326,812 | 83,811,861 | 0.32% |
| 2025-04-01 | 6.18 | 6.31 | 6.18 | 6.25 | 6.25 | qfq | 13,581,969 | 84,923,616 | 1.13% |
| 2025-03-31 | 6.21 | 6.24 | 6.10 | 6.18 | 6.18 | qfq | 20,714,377 | 127,633,236 | -1.75% |
| 2025-03-28 | 6.46 | 6.51 | 6.28 | 6.29 | 6.29 | qfq | 19,546,546 | 124,284,896 | -2.48% |
| 2025-03-27 | 6.55 | 6.56 | 6.36 | 6.45 | 6.45 | qfq | 20,276,181 | 130,938,448 | -1.98% |
| 2025-03-26 | 6.50 | 6.68 | 6.50 | 6.58 | 6.58 | qfq | 18,752,388 | 123,790,402 | 0.00% |
| 2025-03-25 | 6.41 | 6.75 | 6.36 | 6.58 | 6.58 | qfq | 35,869,891 | 236,415,458 | 2.33% |
| 2025-03-24 | 6.70 | 6.71 | 6.25 | 6.43 | 6.43 | qfq | 42,460,534 | 273,567,998 | -4.17% |
| 2025-03-21 | 6.73 | 6.91 | 6.67 | 6.71 | 6.71 | qfq | 33,357,970 | 225,411,897 | -0.89% |
| 2025-03-20 | 6.71 | 6.85 | 6.67 | 6.77 | 6.77 | qfq | 28,833,148 | 195,715,357 | 0.74% |
| 2025-03-19 | 6.80 | 6.81 | 6.69 | 6.72 | 6.72 | qfq | 25,460,995 | 171,535,443 | -1.61% |
| 2025-03-18 | 6.88 | 6.93 | 6.77 | 6.83 | 6.83 | qfq | 28,291,955 | 193,416,955 | -0.73% |
| 2025-03-17 | 6.89 | 6.98 | 6.85 | 6.88 | 6.88 | qfq | 36,617,217 | 252,766,117 | -0.43% |
| 2025-03-14 | 6.93 | 6.95 | 6.76 | 6.91 | 6.91 | qfq | 37,408,767 | 257,030,481 | -0.14% |
| 2025-03-13 | 6.98 | 7.04 | 6.82 | 6.92 | 6.92 | qfq | 41,710,889 | 288,776,918 | -0.57% |
| 2025-03-12 | 7.02 | 7.13 | 6.93 | 6.96 | 6.96 | qfq | 51,754,332 | 363,520,176 | 0.72% |
| 2025-03-11 | 6.70 | 6.93 | 6.65 | 6.91 | 6.91 | qfq | 38,891,507 | 266,592,571 | 1.92% |
| 2025-03-10 | 6.88 | 6.88 | 6.70 | 6.78 | 6.78 | qfq | 35,536,420 | 240,693,840 | -1.02% |
| 2025-03-07 | 6.80 | 6.99 | 6.76 | 6.85 | 6.85 | qfq | 65,440,322 | 449,970,696 | 1.18% |
| 2025-03-06 | 6.76 | 6.95 | 6.69 | 6.77 | 6.77 | qfq | 65,527,766 | 445,798,764 | 1.80% |
| 2025-03-05 | 6.40 | 6.89 | 6.40 | 6.65 | 6.65 | qfq | 53,001,283 | 350,203,989 | 4.56% |
| 2025-03-04 | 6.17 | 6.39 | 6.15 | 6.36 | 6.36 | qfq | 23,951,761 | 151,289,014 | 2.58% |
| 2025-03-03 | 6.20 | 6.35 | 6.16 | 6.20 | 6.20 | qfq | 22,891,708 | 143,224,814 | 0.00% |
| 2025-02-28 | 6.44 | 6.47 | 6.18 | 6.20 | 6.20 | qfq | 34,104,546 | 214,609,830 | -4.47% |
| 2025-02-27 | 6.65 | 6.70 | 6.38 | 6.49 | 6.49 | qfq | 37,099,735 | 241,723,240 | -2.55% |
| 2025-02-26 | 6.69 | 6.75 | 6.53 | 6.66 | 6.66 | qfq | 51,310,995 | 341,194,132 | 2.15% |
| 2025-02-25 | 6.30 | 6.72 | 6.26 | 6.52 | 6.52 | qfq | 49,868,296 | 325,740,654 | 2.19% |
| 2025-02-24 | 6.42 | 6.46 | 6.30 | 6.38 | 6.38 | qfq | 24,017,710 | 153,119,319 | -0.78% |
| 2025-02-21 | 6.33 | 6.44 | 6.26 | 6.43 | 6.43 | qfq | 25,740,780 | 164,136,276 | 1.74% |
| 2025-02-20 | 6.23 | 6.34 | 6.18 | 6.32 | 6.32 | qfq | 19,897,652 | 124,956,921 | 1.12% |
| 2025-02-19 | 6.14 | 6.26 | 6.11 | 6.25 | 6.25 | qfq | 21,144,194 | 130,922,560 | 2.12% |
| 2025-02-18 | 6.36 | 6.41 | 6.08 | 6.12 | 6.12 | qfq | 27,792,901 | 173,316,051 | -4.23% |
| 2025-02-17 | 6.37 | 6.46 | 6.31 | 6.39 | 6.39 | qfq | 26,945,723 | 171,786,680 | 0.16% |
| 2025-02-14 | 6.26 | 6.49 | 6.17 | 6.38 | 6.38 | qfq | 35,197,763 | 223,443,224 | 1.75% |
| 2025-02-13 | 6.41 | 6.41 | 6.24 | 6.27 | 6.27 | qfq | 20,673,316 | 130,112,218 | -1.88% |
| 2025-02-12 | 6.27 | 6.41 | 6.25 | 6.39 | 6.39 | qfq | 19,083,378 | 121,252,023 | 1.43% |
| 2025-02-11 | 6.38 | 6.38 | 6.24 | 6.30 | 6.30 | qfq | 21,099,637 | 132,748,238 | -1.25% |
| 2025-02-10 | 6.25 | 6.39 | 6.24 | 6.38 | 6.38 | qfq | 24,431,176 | 154,745,025 | 2.08% |
| 2025-02-07 | 6.11 | 6.33 | 6.06 | 6.25 | 6.25 | qfq | 29,952,413 | 186,329,884 | 2.46% |
| 2025-02-06 | 5.90 | 6.10 | 5.81 | 6.10 | 6.10 | qfq | 26,853,561 | 161,372,417 | 3.39% |
| 2025-02-05 | 5.83 | 5.93 | 5.78 | 5.90 | 5.90 | qfq | 27,065,300 | 158,969,633 | 2.61% |
| 2025-01-27 | 5.92 | 6.01 | 5.75 | 5.75 | 5.75 | qfq | 25,013,310 | 145,982,518 | -2.71% |
| 2025-01-24 | 5.82 | 5.92 | 5.78 | 5.91 | 5.91 | qfq | 23,455,385 | 137,615,195 | 1.55% |
| 2025-01-23 | 5.94 | 6.11 | 5.81 | 5.82 | 5.82 | qfq | 35,682,737 | 213,001,128 | -1.36% |
| 2025-01-22 | 5.90 | 5.94 | 5.81 | 5.90 | 5.90 | qfq | 35,646,620 | 209,082,229 | -0.51% |
| 2025-01-21 | 5.89 | 6.10 | 5.83 | 5.93 | 5.93 | qfq | 72,210,131 | 429,547,467 | 1.37% |
| 2025-01-20 | 5.90 | 6.03 | 5.84 | 5.85 | 5.85 | qfq | 63,327,699 | 371,131,476 | -9.86% |
| 2025-01-17 | 6.45 | 6.58 | 6.42 | 6.49 | 6.49 | qfq | 15,569,000 | 101,079,408 | -0.31% |
| 2025-01-16 | 6.47 | 6.57 | 6.43 | 6.51 | 6.51 | qfq | 20,616,963 | 134,096,382 | 1.24% |
| 2025-01-15 | 6.46 | 6.55 | 6.41 | 6.43 | 6.43 | qfq | 17,388,242 | 112,273,381 | -0.77% |
| 2025-01-14 | 6.14 | 6.49 | 6.14 | 6.48 | 6.48 | qfq | 26,418,584 | 167,737,898 | 5.88% |
| 2025-01-13 | 6.03 | 6.23 | 5.90 | 6.12 | 6.12 | qfq | 18,787,700 | 113,840,542 | 0.49% |
| 2025-01-10 | 6.31 | 6.38 | 6.08 | 6.09 | 6.09 | qfq | 18,106,900 | 112,817,383 | -3.64% |
| 2025-01-09 | 6.15 | 6.38 | 6.13 | 6.32 | 6.32 | qfq | 22,698,554 | 143,437,994 | 1.94% |
| 2025-01-08 | 6.30 | 6.30 | 6.02 | 6.20 | 6.20 | qfq | 24,348,717 | 150,210,441 | -1.59% |
| 2025-01-07 | 6.16 | 6.31 | 6.15 | 6.30 | 6.30 | qfq | 20,305,184 | 126,466,945 | 2.44% |
| 2025-01-06 | 6.23 | 6.27 | 6.07 | 6.15 | 6.15 | qfq | 22,468,027 | 138,527,935 | 0.16% |
| 2025-01-03 | 6.41 | 6.47 | 6.10 | 6.14 | 6.14 | qfq | 24,180,076 | 151,296,962 | -3.91% |
| 2025-01-02 | 6.55 | 6.65 | 6.32 | 6.39 | 6.39 | qfq | 23,009,743 | 149,346,814 | -2.44% |
| 2024-12-31 | 6.88 | 6.93 | 6.54 | 6.55 | 6.55 | qfq | 28,552,400 | 190,845,355 | -4.66% |
| 2024-12-30 | 6.89 | 6.97 | 6.68 | 6.87 | 6.87 | qfq | 22,946,850 | 157,247,413 | -0.72% |
| 2024-12-27 | 6.88 | 7.05 | 6.85 | 6.92 | 6.92 | qfq | 23,294,432 | 162,377,986 | 1.02% |
| 2024-12-26 | 6.72 | 6.95 | 6.72 | 6.85 | 6.85 | qfq | 21,349,800 | 146,837,223 | 1.93% |
| 2024-12-25 | 6.88 | 6.91 | 6.60 | 6.72 | 6.72 | qfq | 21,648,800 | 145,582,955 | -2.89% |
| 2024-12-24 | 6.88 | 7.02 | 6.76 | 6.92 | 6.92 | qfq | 23,663,549 | 162,860,242 | 0.73% |
| 2024-12-23 | 7.27 | 7.31 | 6.86 | 6.87 | 6.87 | qfq | 34,867,431 | 245,377,139 | -6.02% |
| 2024-12-20 | 7.31 | 7.41 | 7.17 | 7.31 | 7.31 | qfq | 28,155,954 | 205,252,260 | 0.27% |
| 2024-12-19 | 7.06 | 7.31 | 7.00 | 7.29 | 7.29 | qfq | 30,966,294 | 222,925,424 | 2.10% |
| 2024-12-18 | 7.04 | 7.20 | 6.91 | 7.14 | 7.14 | qfq | 22,164,100 | 157,199,640 | 1.56% |
| 2024-12-17 | 7.36 | 7.42 | 7.00 | 7.03 | 7.03 | qfq | 33,085,389 | 236,736,821 | -5.00% |
| 2024-12-16 | 7.46 | 7.52 | 7.34 | 7.40 | 7.40 | qfq | 24,231,869 | 180,289,752 | -0.80% |
| 2024-12-13 | 7.63 | 7.67 | 7.46 | 7.46 | 7.46 | qfq | 35,530,396 | 268,299,300 | -3.12% |
| 2024-12-12 | 7.65 | 7.76 | 7.55 | 7.70 | 7.70 | qfq | 39,436,310 | 302,379,576 | 0.52% |
| 2024-12-11 | 7.56 | 7.67 | 7.51 | 7.66 | 7.66 | qfq | 38,264,266 | 291,633,681 | 1.32% |
| 2024-12-10 | 7.61 | 7.64 | 7.49 | 7.56 | 7.56 | qfq | 52,044,670 | 393,544,519 | 1.61% |
| 2024-12-09 | 7.51 | 7.55 | 7.32 | 7.44 | 7.44 | qfq | 31,891,218 | 237,056,752 | -0.93% |
| 2024-12-06 | 7.61 | 7.63 | 7.43 | 7.51 | 7.51 | qfq | 39,436,938 | 296,081,425 | -0.66% |
| 2024-12-05 | 7.22 | 7.63 | 7.20 | 7.56 | 7.56 | qfq | 59,823,055 | 447,347,922 | 4.42% |
| 2024-12-04 | 7.33 | 7.36 | 7.20 | 7.24 | 7.24 | qfq | 24,767,989 | 180,256,771 | -1.50% |
| 2024-12-03 | 7.41 | 7.42 | 7.26 | 7.35 | 7.35 | qfq | 29,384,045 | 215,511,167 | -1.08% |
| 2024-12-02 | 7.29 | 7.44 | 7.24 | 7.43 | 7.43 | qfq | 33,343,269 | 246,015,069 | 2.34% |
| 2024-11-29 | 7.20 | 7.34 | 7.08 | 7.26 | 7.26 | qfq | 31,806,993 | 229,948,375 | 0.55% |
| 2024-11-28 | 7.28 | 7.37 | 7.19 | 7.22 | 7.22 | qfq | 30,994,130 | 225,730,009 | -1.23% |
| 2024-11-27 | 7.01 | 7.33 | 6.81 | 7.31 | 7.31 | qfq | 44,342,642 | 314,647,230 | 2.67% |
| 2024-11-26 | 7.03 | 7.39 | 7.03 | 7.12 | 7.12 | qfq | 42,492,944 | 307,973,059 | 1.42% |
| 2024-11-25 | 7.04 | 7.10 | 6.87 | 7.02 | 7.02 | qfq | 26,895,434 | 186,947,646 | 0.00% |
| 2024-11-22 | 7.30 | 7.39 | 7.01 | 7.02 | 7.02 | qfq | 30,423,569 | 219,805,264 | -4.62% |
| 2024-11-21 | 7.35 | 7.43 | 7.25 | 7.36 | 7.36 | qfq | 26,166,187 | 192,137,096 | 0.00% |
| 2024-11-20 | 7.10 | 7.48 | 7.06 | 7.36 | 7.36 | qfq | 40,891,278 | 299,347,452 | 3.23% |
| 2024-11-19 | 6.98 | 7.14 | 6.93 | 7.13 | 7.13 | qfq | 29,039,840 | 204,595,140 | 2.44% |
| 2024-11-18 | 7.25 | 7.36 | 6.88 | 6.96 | 6.96 | qfq | 44,119,548 | 310,177,124 | -4.26% |
| 2024-11-15 | 7.38 | 7.57 | 7.27 | 7.27 | 7.27 | qfq | 52,870,560 | 393,071,068 | -1.49% |
| 2024-11-14 | 7.68 | 7.72 | 7.35 | 7.38 | 7.38 | qfq | 39,601,163 | 298,182,942 | -2.77% |
| 2024-11-13 | 7.63 | 7.76 | 7.43 | 7.59 | 7.59 | qfq | 43,606,010 | 329,952,460 | -1.68% |
| 2024-11-12 | 7.98 | 8.03 | 7.60 | 7.72 | 7.72 | qfq | 70,286,701 | 549,322,253 | -3.26% |
| 2024-11-11 | 7.85 | 8.05 | 7.78 | 7.98 | 7.98 | qfq | 113,503,786 | 900,965,156 | 1.66% |
| 2024-11-08 | 7.46 | 8.09 | 7.40 | 7.85 | 7.85 | qfq | 141,807,568 | 1,118,686,422 | 6.80% |
| 2024-11-07 | 7.21 | 7.42 | 7.18 | 7.35 | 7.35 | qfq | 51,648,790 | 377,001,101 | 1.24% |
| 2024-11-06 | 7.30 | 7.40 | 7.20 | 7.26 | 7.26 | qfq | 50,691,277 | 370,310,607 | -0.41% |
| 2024-11-05 | 6.96 | 7.34 | 6.95 | 7.29 | 7.29 | qfq | 57,584,884 | 415,801,756 | 4.44% |
| 2024-11-04 | 6.70 | 6.99 | 6.69 | 6.98 | 6.98 | qfq | 37,476,553 | 257,959,374 | 4.18% |
| 2024-11-01 | 7.13 | 7.13 | 6.69 | 6.70 | 6.70 | qfq | 57,390,277 | 392,597,193 | -6.29% |
| 2024-10-31 | 7.15 | 7.22 | 7.00 | 7.15 | 7.15 | qfq | 47,984,582 | 341,935,863 | 0.14% |
| 2024-10-30 | 7.08 | 7.24 | 7.01 | 7.14 | 7.14 | qfq | 45,336,380 | 323,392,463 | 0.42% |
| 2024-10-29 | 7.34 | 7.42 | 7.10 | 7.11 | 7.11 | qfq | 64,198,862 | 464,854,351 | -1.80% |
| 2024-10-28 | 6.95 | 7.39 | 6.89 | 7.24 | 7.24 | qfq | 85,039,659 | 608,274,510 | 4.32% |
| 2024-10-25 | 7.00 | 7.06 | 6.88 | 6.94 | 6.94 | qfq | 62,458,698 | 435,093,027 | -0.43% |
| 2024-10-24 | 7.00 | 7.08 | 6.74 | 6.97 | 6.97 | qfq | 72,967,554 | 503,508,465 | 1.16% |
| 2024-10-23 | 6.68 | 7.03 | 6.61 | 6.89 | 6.89 | qfq | 73,514,905 | 506,835,066 | 3.14% |
| 2024-10-22 | 6.76 | 6.79 | 6.61 | 6.68 | 6.68 | qfq | 44,757,530 | 299,432,835 | -1.18% |
| 2024-10-21 | 6.56 | 6.85 | 6.56 | 6.76 | 6.76 | qfq | 59,318,069 | 400,221,540 | 4.32% |
| 2024-10-18 | 6.32 | 6.62 | 6.29 | 6.48 | 6.48 | qfq | 45,340,436 | 293,375,712 | 2.37% |
| 2024-10-17 | 6.34 | 6.49 | 6.32 | 6.33 | 6.33 | qfq | 35,453,169 | 227,388,965 | 0.48% |
| 2024-10-16 | 6.29 | 6.39 | 6.21 | 6.30 | 6.30 | qfq | 29,795,608 | 187,848,761 | -0.94% |
| 2024-10-15 | 6.40 | 6.64 | 6.26 | 6.36 | 6.36 | qfq | 44,691,856 | 289,261,536 | -0.47% |
| 2024-10-14 | 6.10 | 6.45 | 6.08 | 6.39 | 6.39 | qfq | 39,316,186 | 246,142,151 | 4.75% |
| 2024-10-11 | 6.42 | 6.45 | 6.00 | 6.10 | 6.10 | qfq | 41,577,413 | 257,583,083 | -5.72% |
| 2024-10-10 | 6.60 | 6.75 | 6.38 | 6.47 | 6.47 | qfq | 44,910,315 | 295,439,250 | -1.37% |
| 2024-10-09 | 6.98 | 7.00 | 6.53 | 6.56 | 6.56 | qfq | 68,905,771 | 467,693,349 | -8.89% |
| 2024-10-08 | 7.32 | 7.32 | 6.72 | 7.20 | 7.20 | qfq | 90,070,675 | 637,161,036 | 8.27% |
| 2024-09-30 | 6.32 | 6.66 | 6.20 | 6.65 | 6.65 | qfq | 72,106,015 | 466,921,990 | 9.92% |
| 2024-09-27 | 5.81 | 6.12 | 5.77 | 6.05 | 6.05 | qfq | 48,536,269 | 288,481,275 | 5.22% |
| 2024-09-26 | 5.57 | 5.75 | 5.56 | 5.75 | 5.75 | qfq | 31,443,548 | 178,072,062 | 2.50% |
| 2024-09-25 | 5.65 | 5.75 | 5.58 | 5.61 | 5.61 | qfq | 35,862,537 | 203,461,684 | -0.18% |
| 2024-09-24 | 5.58 | 5.62 | 5.40 | 5.62 | 5.62 | qfq | 36,258,290 | 201,012,384 | 1.44% |
| 2024-09-23 | 5.47 | 5.62 | 5.47 | 5.54 | 5.54 | qfq | 28,235,688 | 157,198,183 | 1.65% |
| 2024-09-20 | 5.39 | 5.51 | 5.38 | 5.45 | 5.45 | qfq | 20,430,285 | 111,331,251 | 1.11% |
| 2024-09-19 | 5.27 | 5.43 | 5.23 | 5.39 | 5.39 | qfq | 18,041,970 | 96,545,069 | 3.06% |
| 2024-09-18 | 5.31 | 5.40 | 5.16 | 5.23 | 5.23 | qfq | 15,970,404 | 83,904,948 | -2.24% |
| 2024-09-13 | 5.46 | 5.55 | 5.35 | 5.35 | 5.35 | qfq | 17,686,308 | 95,751,704 | -2.19% |
| 2024-09-12 | 5.49 | 5.56 | 5.45 | 5.47 | 5.47 | qfq | 18,234,919 | 100,387,784 | 0.92% |
| 2024-09-11 | 5.49 | 5.54 | 5.37 | 5.42 | 5.42 | qfq | 16,596,990 | 90,241,044 | -1.81% |
| 2024-09-10 | 5.29 | 5.59 | 5.22 | 5.52 | 5.52 | qfq | 29,174,665 | 158,667,903 | 4.74% |
| 2024-09-09 | 5.31 | 5.40 | 5.25 | 5.27 | 5.27 | qfq | 14,501,350 | 76,933,828 | -1.50% |
| 2024-09-06 | 5.58 | 5.60 | 5.34 | 5.35 | 5.35 | qfq | 21,354,276 | 115,815,613 | -3.95% |
| 2024-09-05 | 5.45 | 5.60 | 5.42 | 5.57 | 5.57 | qfq | 20,352,288 | 112,655,302 | 2.77% |
| 2024-09-04 | 5.39 | 5.50 | 5.31 | 5.42 | 5.42 | qfq | 17,627,540 | 95,652,729 | 0.37% |
| 2024-09-03 | 5.33 | 5.42 | 5.27 | 5.40 | 5.40 | qfq | 14,710,970 | 78,829,969 | 1.31% |
| 2024-09-02 | 5.52 | 5.56 | 5.31 | 5.33 | 5.33 | qfq | 14,497,292 | 78,601,179 | -3.09% |
| 2024-08-30 | 5.33 | 5.61 | 5.32 | 5.50 | 5.50 | qfq | 20,545,699 | 113,120,169 | 3.19% |
| 2024-08-29 | 5.15 | 5.38 | 5.10 | 5.33 | 5.33 | qfq | 15,647,231 | 82,530,447 | 2.90% |
| 2024-08-28 | 5.13 | 5.22 | 5.05 | 5.18 | 5.18 | qfq | 15,673,700 | 80,563,887 | -0.58% |
| 2024-08-27 | 5.31 | 5.31 | 5.17 | 5.21 | 5.21 | qfq | 14,737,646 | 76,879,476 | -1.88% |
| 2024-08-26 | 5.36 | 5.41 | 5.27 | 5.31 | 5.31 | qfq | 12,571,480 | 67,102,552 | -0.75% |
| 2024-08-23 | 5.32 | 5.40 | 5.27 | 5.35 | 5.35 | qfq | 11,592,296 | 61,881,835 | 0.38% |
| 2024-08-22 | 5.42 | 5.46 | 5.33 | 5.33 | 5.33 | qfq | 13,188,866 | 71,015,954 | -1.66% |
| 2024-08-21 | 5.48 | 5.60 | 5.40 | 5.42 | 5.42 | qfq | 13,761,469 | 75,627,133 | -1.09% |
| 2024-08-20 | 5.64 | 5.66 | 5.45 | 5.48 | 5.48 | qfq | 17,130,310 | 94,315,705 | -3.01% |
| 2024-08-19 | 5.61 | 5.71 | 5.55 | 5.65 | 5.65 | qfq | 17,673,824 | 99,965,526 | 0.36% |
| 2024-08-16 | 5.67 | 5.75 | 5.61 | 5.63 | 5.63 | qfq | 18,524,161 | 105,124,318 | -1.05% |
| 2024-08-15 | 5.57 | 5.76 | 5.53 | 5.69 | 5.69 | qfq | 25,891,117 | 146,917,231 | 1.61% |
| 2024-08-14 | 5.56 | 5.64 | 5.48 | 5.60 | 5.60 | qfq | 20,467,324 | 114,185,139 | 0.36% |
| 2024-08-13 | 5.43 | 5.68 | 5.38 | 5.58 | 5.58 | qfq | 20,629,605 | 114,041,439 | 2.76% |
| 2024-08-12 | 5.53 | 5.55 | 5.39 | 5.43 | 5.43 | qfq | 17,537,855 | 95,514,994 | -2.34% |
| 2024-08-09 | 5.66 | 5.77 | 5.56 | 5.56 | 5.56 | qfq | 19,939,029 | 112,339,494 | -1.77% |
| 2024-08-08 | 5.83 | 5.83 | 5.63 | 5.66 | 5.66 | qfq | 40,528,315 | 230,806,841 | -4.39% |
| 2024-08-07 | 5.69 | 6.10 | 5.69 | 5.92 | 5.92 | qfq | 55,167,669 | 325,404,457 | 4.59% |
| 2024-08-06 | 5.56 | 5.74 | 5.52 | 5.66 | 5.66 | qfq | 24,153,154 | 136,034,378 | 2.91% |
| 2024-08-05 | 5.68 | 5.82 | 5.48 | 5.50 | 5.50 | qfq | 29,048,941 | 163,542,128 | -4.35% |
| 2024-08-02 | 5.91 | 5.98 | 5.74 | 5.75 | 5.75 | qfq | 29,584,476 | 172,678,597 | -3.04% |
| 2024-08-01 | 5.80 | 5.98 | 5.78 | 5.93 | 5.93 | qfq | 31,921,977 | 188,467,310 | 2.24% |
| 2024-07-31 | 5.68 | 5.81 | 5.62 | 5.80 | 5.80 | qfq | 28,808,165 | 164,889,744 | 2.65% |
| 2024-07-30 | 5.52 | 5.70 | 5.47 | 5.65 | 5.65 | qfq | 32,408,604 | 181,973,086 | 2.36% |
| 2024-07-29 | 5.37 | 5.60 | 5.33 | 5.52 | 5.52 | qfq | 23,932,144 | 131,222,859 | 3.37% |
| 2024-07-26 | 5.14 | 5.35 | 5.11 | 5.34 | 5.34 | qfq | 20,661,990 | 109,386,599 | 3.89% |
| 2024-07-25 | 5.11 | 5.21 | 5.04 | 5.14 | 5.14 | qfq | 13,025,999 | 66,701,319 | 0.59% |
| 2024-07-24 | 5.17 | 5.25 | 5.10 | 5.11 | 5.11 | qfq | 14,104,414 | 72,857,011 | -1.16% |
| 2024-07-23 | 5.31 | 5.34 | 5.17 | 5.17 | 5.17 | qfq | 12,404,916 | 65,389,177 | -2.64% |
| 2024-07-22 | 5.30 | 5.37 | 5.26 | 5.31 | 5.31 | qfq | 12,955,433 | 68,931,738 | 0.57% |
| 2024-07-19 | 5.17 | 5.34 | 5.14 | 5.28 | 5.28 | qfq | 15,647,474 | 82,301,667 | 1.93% |
| 2024-07-18 | 5.26 | 5.26 | 5.06 | 5.18 | 5.18 | qfq | 21,011,324 | 108,086,629 | -1.89% |
| 2024-07-17 | 5.44 | 5.47 | 5.27 | 5.28 | 5.28 | qfq | 17,512,877 | 93,518,897 | -3.65% |
| 2024-07-16 | 5.44 | 5.51 | 5.36 | 5.48 | 5.48 | qfq | 12,824,334 | 69,950,365 | 0.92% |
| 2024-07-15 | 5.56 | 5.61 | 5.39 | 5.43 | 5.43 | qfq | 14,668,391 | 80,278,787 | -2.51% |
| 2024-07-12 | 5.60 | 5.62 | 5.51 | 5.57 | 5.57 | qfq | 14,800,800 | 82,345,809 | -0.18% |
| 2024-07-11 | 5.49 | 5.60 | 5.45 | 5.58 | 5.58 | qfq | 19,773,102 | 109,663,378 | 3.72% |
| 2024-07-10 | 5.38 | 5.48 | 5.31 | 5.38 | 5.38 | qfq | 17,898,480 | 96,787,296 | -0.55% |
| 2024-07-09 | 5.18 | 5.41 | 5.15 | 5.41 | 5.41 | qfq | 24,360,453 | 128,839,446 | 4.04% |
| 2024-07-08 | 5.38 | 5.43 | 5.18 | 5.20 | 5.20 | qfq | 18,747,371 | 98,592,727 | -3.88% |
| 2024-07-05 | 5.39 | 5.45 | 5.28 | 5.41 | 5.41 | qfq | 15,191,213 | 81,525,853 | 0.56% |
| 2024-07-04 | 5.51 | 5.59 | 5.37 | 5.38 | 5.38 | qfq | 15,076,565 | 82,388,188 | -2.54% |
| 2024-07-03 | 5.60 | 5.60 | 5.48 | 5.52 | 5.52 | qfq | 13,006,987 | 72,000,177 | -1.25% |
| 2024-07-02 | 5.60 | 5.67 | 5.55 | 5.59 | 5.59 | qfq | 16,572,205 | 92,942,606 | -0.18% |
| 2024-07-01 | 5.66 | 5.69 | 5.49 | 5.60 | 5.60 | qfq | 19,709,818 | 109,663,652 | -0.88% |
| 2024-06-28 | 5.48 | 5.75 | 5.46 | 5.65 | 5.65 | qfq | 24,688,947 | 139,798,333 | 2.54% |
| 2024-06-27 | 5.64 | 5.69 | 5.50 | 5.51 | 5.51 | qfq | 18,387,138 | 102,872,055 | -3.16% |
| 2024-06-26 | 5.38 | 5.70 | 5.31 | 5.69 | 5.69 | qfq | 22,023,187 | 121,701,567 | 5.57% |
| 2024-06-25 | 5.52 | 5.56 | 5.33 | 5.39 | 5.39 | qfq | 20,168,565 | 109,818,251 | -1.64% |
| 2024-06-24 | 5.73 | 5.76 | 5.47 | 5.48 | 5.48 | qfq | 24,910,783 | 139,327,923 | -5.52% |
| 2024-06-21 | 5.78 | 5.91 | 5.67 | 5.80 | 5.80 | qfq | 23,505,721 | 136,170,215 | -0.34% |
| 2024-06-20 | 6.06 | 6.07 | 5.82 | 5.82 | 5.82 | qfq | 23,640,821 | 140,140,202 | -4.12% |
| 2024-06-19 | 6.11 | 6.17 | 6.06 | 6.07 | 6.07 | qfq | 26,079,297 | 159,190,195 | -0.16% |
| 2024-06-18 | 5.86 | 6.09 | 5.84 | 6.08 | 6.08 | qfq | 28,464,170 | 171,653,696 | 3.75% |
| 2024-06-17 | 5.90 | 5.95 | 5.81 | 5.86 | 5.86 | qfq | 20,301,339 | 119,717,409 | -0.68% |
| 2024-06-14 | 5.87 | 5.90 | 5.76 | 5.90 | 5.90 | qfq | 20,050,097 | 117,056,636 | 0.00% |
| 2024-06-13 | 5.88 | 5.96 | 5.86 | 5.90 | 5.90 | qfq | 16,830,092 | 99,407,553 | 0.17% |
| 2024-06-12 | 5.79 | 5.96 | 5.77 | 5.89 | 5.89 | qfq | 20,428,256 | 120,489,420 | 1.55% |
| 2024-06-11 | 5.69 | 5.81 | 5.56 | 5.80 | 5.80 | qfq | 20,007,570 | 114,304,490 | 1.75% |
| 2024-06-07 | 5.71 | 5.77 | 5.62 | 5.70 | 5.70 | qfq | 20,646,340 | 117,598,037 | 0.71% |
| 2024-06-06 | 5.93 | 6.00 | 5.61 | 5.66 | 5.66 | qfq | 38,522,064 | 221,080,515 | -5.03% |
| 2024-06-05 | 5.98 | 6.10 | 5.95 | 5.96 | 5.96 | qfq | 19,743,870 | 119,130,401 | -1.00% |
| 2024-06-04 | 6.09 | 6.14 | 5.91 | 6.02 | 6.02 | qfq | 25,743,963 | 154,074,121 | -1.95% |
| 2024-06-03 | 6.21 | 6.35 | 6.07 | 6.14 | 6.14 | qfq | 28,938,869 | 179,129,329 | -1.44% |
| 2024-05-31 | 6.01 | 6.25 | 6.01 | 6.23 | 6.23 | qfq | 31,949,993 | 197,609,364 | 3.32% |
| 2024-05-30 | 5.96 | 6.10 | 5.90 | 6.03 | 6.03 | qfq | 18,591,000 | 112,183,982 | 0.17% |
| 2024-05-29 | 6.10 | 6.20 | 5.97 | 6.02 | 6.02 | qfq | 18,387,180 | 111,656,279 | -0.33% |
| 2024-05-28 | 6.07 | 6.20 | 5.99 | 6.04 | 6.04 | qfq | 17,271,200 | 105,241,252 | -1.15% |
| 2024-05-27 | 6.05 | 6.15 | 5.90 | 6.11 | 6.11 | qfq | 22,487,400 | 134,720,018 | 0.00% |
| 2024-05-24 | 6.27 | 6.30 | 6.10 | 6.11 | 6.11 | qfq | 24,462,740 | 151,068,747 | -2.86% |
| 2024-05-23 | 6.41 | 6.42 | 6.26 | 6.29 | 6.29 | qfq | 22,860,114 | 144,701,417 | -2.02% |
| 2024-05-22 | 6.41 | 6.47 | 6.34 | 6.42 | 6.42 | qfq | 20,321,880 | 130,125,023 | -0.31% |
| 2024-05-21 | 6.58 | 6.60 | 6.37 | 6.44 | 6.44 | qfq | 31,612,307 | 203,670,677 | -2.72% |
| 2024-05-20 | 6.65 | 6.72 | 6.56 | 6.62 | 6.62 | qfq | 27,685,599 | 183,733,238 | -0.60% |
| 2024-05-17 | 6.46 | 6.67 | 6.44 | 6.66 | 6.66 | qfq | 29,318,670 | 193,143,959 | 2.78% |
| 2024-05-16 | 6.49 | 6.62 | 6.46 | 6.48 | 6.48 | qfq | 25,938,217 | 169,583,859 | 0.78% |
| 2024-05-15 | 6.51 | 6.60 | 6.42 | 6.43 | 6.43 | qfq | 22,141,260 | 143,707,501 | -1.83% |
| 2024-05-14 | 6.53 | 6.65 | 6.50 | 6.55 | 6.55 | qfq | 22,254,770 | 145,932,727 | 0.31% |
| 2024-05-13 | 6.77 | 6.77 | 6.49 | 6.53 | 6.53 | qfq | 33,768,203 | 222,224,363 | -3.55% |
| 2024-05-10 | 6.89 | 6.92 | 6.73 | 6.77 | 6.77 | qfq | 31,854,667 | 216,218,684 | -1.74% |
| 2024-05-09 | 6.82 | 6.92 | 6.79 | 6.89 | 6.89 | qfq | 30,429,050 | 209,051,753 | 1.03% |
| 2024-05-08 | 7.00 | 7.01 | 6.81 | 6.82 | 6.82 | qfq | 41,547,100 | 286,301,363 | -3.54% |
| 2024-05-07 | 6.86 | 7.11 | 6.82 | 7.07 | 7.07 | qfq | 67,595,321 | 473,463,158 | 3.36% |
| 2024-05-06 | 6.88 | 6.92 | 6.80 | 6.84 | 6.84 | qfq | 31,586,515 | 216,347,142 | 1.03% |
| 2024-04-30 | 6.91 | 6.98 | 6.74 | 6.77 | 6.77 | qfq | 40,691,715 | 277,761,077 | -2.31% |
| 2024-04-29 | 6.84 | 7.00 | 6.80 | 6.93 | 6.93 | qfq | 71,693,063 | 493,991,654 | 1.32% |
| 2024-04-26 | 6.26 | 6.99 | 6.25 | 6.84 | 6.84 | qfq | 96,949,823 | 655,000,425 | 7.72% |
| 2024-04-25 | 6.45 | 6.51 | 6.34 | 6.35 | 6.35 | qfq | 41,396,338 | 265,674,656 | -3.05% |
| 2024-04-24 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | qfq | 50,929,860 | 328,884,025 | 4.80% |
| 2024-04-23 | 6.22 | 6.37 | 6.21 | 6.25 | 6.25 | qfq | 31,677,179 | 198,721,749 | -0.32% |
| 2024-04-22 | 6.34 | 6.45 | 6.05 | 6.27 | 6.27 | qfq | 47,136,379 | 296,047,012 | 2.28% |
| 2024-04-19 | 6.21 | 6.33 | 6.08 | 6.13 | 6.13 | qfq | 35,658,151 | 219,933,825 | -2.08% |
| 2024-04-18 | 6.20 | 6.44 | 6.02 | 6.26 | 6.26 | qfq | 48,428,135 | 302,323,997 | 0.81% |
| 2024-04-17 | 5.77 | 6.25 | 5.77 | 6.21 | 6.21 | qfq | 49,182,262 | 300,985,459 | 8.57% |
| 2024-04-16 | 6.25 | 6.31 | 5.72 | 5.72 | 5.72 | qfq | 60,710,644 | 357,451,985 | -9.92% |
| 2024-04-15 | 6.73 | 6.77 | 6.23 | 6.35 | 6.35 | qfq | 56,947,796 | 366,985,281 | -6.75% |
| 2024-04-12 | 6.69 | 6.95 | 6.63 | 6.81 | 6.81 | qfq | 46,573,286 | 315,817,798 | 1.79% |
| 2024-04-11 | 6.60 | 6.88 | 6.56 | 6.69 | 6.69 | qfq | 39,834,402 | 269,372,385 | -0.30% |
| 2024-04-10 | 7.01 | 7.03 | 6.60 | 6.71 | 6.71 | qfq | 58,243,576 | 395,337,815 | -5.49% |
| 2024-04-09 | 7.21 | 7.31 | 6.99 | 7.10 | 7.10 | qfq | 61,493,906 | 436,249,576 | -1.80% |
| 2024-04-08 | 7.41 | 7.47 | 7.18 | 7.23 | 7.23 | qfq | 65,531,971 | 479,399,569 | -1.90% |
| 2024-04-03 | 7.58 | 7.69 | 7.26 | 7.37 | 7.37 | qfq | 87,404,008 | 649,482,273 | -4.29% |
| 2024-04-02 | 7.80 | 8.05 | 7.58 | 7.70 | 7.70 | qfq | 117,156,548 | 909,800,245 | -2.53% |
| 2024-04-01 | 7.99 | 8.27 | 7.76 | 7.90 | 7.90 | qfq | 207,547,043 | 1,652,871,070 | 5.05% |
| 2024-03-29 | 6.95 | 7.52 | 6.88 | 7.52 | 7.52 | qfq | 87,390,173 | 634,873,318 | 9.94% |
| 2024-03-28 | 6.42 | 6.94 | 6.42 | 6.84 | 6.84 | qfq | 52,882,877 | 355,847,975 | 7.21% |
| 2024-03-27 | 6.85 | 6.85 | 6.37 | 6.38 | 6.38 | qfq | 37,161,664 | 243,582,971 | -6.73% |
| 2024-03-26 | 6.87 | 7.12 | 6.72 | 6.84 | 6.84 | qfq | 37,873,817 | 260,998,519 | -1.01% |
| 2024-03-25 | 7.16 | 7.24 | 6.90 | 6.91 | 6.91 | qfq | 40,336,804 | 286,230,754 | -4.29% |
| 2024-03-22 | 7.30 | 7.32 | 7.12 | 7.22 | 7.22 | qfq | 45,244,506 | 325,865,817 | -1.10% |
| 2024-03-21 | 7.44 | 7.44 | 7.24 | 7.30 | 7.30 | qfq | 50,245,684 | 368,346,115 | -1.75% |
| 2024-03-20 | 7.22 | 7.49 | 7.17 | 7.43 | 7.43 | qfq | 68,629,297 | 507,759,424 | 2.62% |
| 2024-03-19 | 7.19 | 7.32 | 7.11 | 7.24 | 7.24 | qfq | 50,169,360 | 362,112,955 | 0.28% |
| 2024-03-18 | 7.03 | 7.23 | 7.03 | 7.22 | 7.22 | qfq | 54,479,526 | 390,380,179 | 3.29% |
| 2024-03-15 | 6.92 | 6.99 | 6.82 | 6.99 | 6.99 | qfq | 28,929,503 | 200,146,799 | 1.01% |
| 2024-03-14 | 7.08 | 7.08 | 6.80 | 6.92 | 6.92 | qfq | 42,799,272 | 296,752,543 | -2.54% |
| 2024-03-13 | 7.06 | 7.23 | 7.01 | 7.10 | 7.10 | qfq | 52,197,010 | 371,045,331 | 0.71% |
| 2024-03-12 | 6.92 | 7.08 | 6.88 | 7.05 | 7.05 | qfq | 46,227,324 | 324,036,082 | 1.59% |
| 2024-03-11 | 6.84 | 6.95 | 6.75 | 6.94 | 6.94 | qfq | 38,030,559 | 260,940,239 | 0.73% |
| 2024-03-08 | 6.61 | 6.92 | 6.56 | 6.89 | 6.89 | qfq | 47,854,398 | 325,331,808 | 4.39% |
| 2024-03-07 | 6.80 | 6.86 | 6.60 | 6.60 | 6.60 | qfq | 30,627,570 | 205,840,571 | -3.08% |
| 2024-03-06 | 6.65 | 6.88 | 6.60 | 6.81 | 6.81 | qfq | 34,971,130 | 235,815,894 | 1.19% |
| 2024-03-05 | 6.83 | 6.93 | 6.68 | 6.73 | 6.73 | qfq | 37,390,326 | 254,716,909 | -2.89% |
| 2024-03-04 | 6.97 | 7.05 | 6.80 | 6.93 | 6.93 | qfq | 45,477,412 | 314,211,146 | -0.86% |
| 2024-03-01 | 6.91 | 7.05 | 6.84 | 6.99 | 6.99 | qfq | 63,297,309 | 439,958,166 | 1.01% |
| 2024-02-29 | 6.50 | 6.95 | 6.49 | 6.92 | 6.92 | qfq | 72,989,211 | 495,787,925 | 5.17% |
| 2024-02-28 | 7.10 | 7.62 | 6.56 | 6.58 | 6.58 | qfq | 114,300,826 | 808,907,698 | -6.80% |
| 2024-02-27 | 6.62 | 7.07 | 6.57 | 7.06 | 7.06 | qfq | 71,965,495 | 490,082,989 | 7.62% |
| 2024-02-26 | 6.44 | 6.65 | 6.31 | 6.56 | 6.56 | qfq | 53,017,254 | 345,426,429 | 2.66% |
| 2024-02-23 | 6.31 | 6.39 | 6.20 | 6.39 | 6.39 | qfq | 46,085,646 | 290,377,152 | 2.90% |
| 2024-02-22 | 6.05 | 6.22 | 6.02 | 6.21 | 6.21 | qfq | 45,034,539 | 277,336,411 | 3.50% |
| 2024-02-21 | 5.97 | 6.19 | 5.84 | 6.00 | 6.00 | qfq | 56,091,686 | 338,527,744 | -0.99% |
| 2024-02-20 | 5.75 | 6.19 | 5.60 | 6.06 | 6.06 | qfq | 67,448,370 | 398,407,321 | 5.94% |
| 2024-02-19 | 5.83 | 5.90 | 5.53 | 5.72 | 5.72 | qfq | 60,165,518 | 343,349,711 | -0.52% |
| 2024-02-08 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | qfq | 52,639,153 | 293,624,908 | 9.94% |
| 2024-02-07 | 5.11 | 5.36 | 5.04 | 5.23 | 5.23 | qfq | 45,493,211 | 237,685,639 | 2.95% |
| 2024-02-06 | 4.69 | 5.18 | 4.49 | 5.08 | 5.08 | qfq | 54,015,839 | 260,848,133 | 4.96% |
| 2024-02-05 | 5.36 | 5.39 | 4.84 | 4.84 | 4.84 | qfq | 49,105,805 | 242,723,487 | -10.04% |
| 2024-02-02 | 5.73 | 5.82 | 5.13 | 5.38 | 5.38 | qfq | 38,236,575 | 209,788,198 | -5.45% |
| 2024-02-01 | 5.78 | 5.84 | 5.65 | 5.69 | 5.69 | qfq | 23,906,210 | 137,172,246 | -1.22% |
| 2024-01-31 | 6.03 | 6.12 | 5.72 | 5.76 | 5.76 | qfq | 27,599,864 | 162,458,137 | -5.26% |
| 2024-01-30 | 6.21 | 6.34 | 6.06 | 6.08 | 6.08 | qfq | 21,171,113 | 131,377,125 | -2.72% |
| 2024-01-29 | 6.46 | 6.54 | 6.22 | 6.25 | 6.25 | qfq | 32,037,592 | 203,062,624 | -3.10% |
| 2024-01-26 | 6.60 | 6.64 | 6.44 | 6.45 | 6.45 | qfq | 61,691,658 | 402,328,592 | -6.25% |
| 2024-01-25 | 6.55 | 6.91 | 6.50 | 6.88 | 6.88 | qfq | 35,204,450 | 237,139,485 | 4.88% |
| 2024-01-24 | 6.57 | 6.61 | 6.25 | 6.56 | 6.56 | qfq | 29,954,422 | 192,944,856 | 0.15% |
| 2024-01-23 | 6.49 | 6.59 | 6.39 | 6.55 | 6.55 | qfq | 24,710,419 | 160,564,119 | 1.39% |
| 2024-01-22 | 6.88 | 6.95 | 6.41 | 6.46 | 6.46 | qfq | 23,092,507 | 153,702,372 | -6.38% |
| 2024-01-19 | 7.00 | 7.02 | 6.86 | 6.90 | 6.90 | qfq | 16,513,000 | 114,660,286 | -1.71% |
| 2024-01-18 | 6.92 | 7.02 | 6.76 | 7.02 | 7.02 | qfq | 26,347,678 | 181,196,060 | 0.86% |
| 2024-01-17 | 7.19 | 7.20 | 6.96 | 6.96 | 6.96 | qfq | 20,715,300 | 146,365,811 | -3.47% |
| 2024-01-16 | 7.39 | 7.40 | 7.06 | 7.21 | 7.21 | qfq | 32,558,184 | 233,410,458 | -1.90% |
| 2024-01-15 | 7.42 | 7.42 | 7.31 | 7.35 | 7.35 | qfq | 14,532,924 | 107,008,176 | -1.08% |
| 2024-01-12 | 7.54 | 7.55 | 7.39 | 7.43 | 7.43 | qfq | 17,440,789 | 130,237,078 | -1.33% |
| 2024-01-11 | 7.34 | 7.55 | 7.32 | 7.53 | 7.53 | qfq | 18,840,299 | 140,530,453 | 2.87% |
| 2024-01-10 | 7.45 | 7.46 | 7.27 | 7.32 | 7.32 | qfq | 15,736,338 | 115,737,219 | -1.74% |
| 2024-01-09 | 7.50 | 7.59 | 7.36 | 7.45 | 7.45 | qfq | 23,534,603 | 175,965,256 | -0.13% |
| 2024-01-08 | 7.80 | 7.80 | 7.45 | 7.46 | 7.46 | qfq | 30,393,221 | 230,310,959 | -4.60% |
| 2024-01-05 | 8.17 | 8.17 | 7.78 | 7.82 | 7.82 | qfq | 25,694,131 | 204,124,398 | -4.28% |
| 2024-01-04 | 8.25 | 8.28 | 8.14 | 8.17 | 8.17 | qfq | 19,209,727 | 157,387,806 | -0.85% |
| 2024-01-03 | 8.33 | 8.39 | 8.17 | 8.24 | 8.24 | qfq | 20,259,854 | 167,308,318 | -1.55% |
| 2024-01-02 | 8.30 | 8.43 | 8.26 | 8.37 | 8.37 | qfq | 26,800,254 | 223,727,883 | 0.84% |
| 2023-12-29 | 8.15 | 8.31 | 8.13 | 8.30 | 8.30 | qfq | 24,847,925 | 204,954,829 | 1.47% |
| 2023-12-28 | 7.92 | 8.19 | 7.91 | 8.18 | 8.18 | qfq | 29,116,154 | 235,436,059 | 2.76% |
| 2023-12-27 | 7.89 | 8.01 | 7.88 | 7.96 | 7.96 | qfq | 16,400,771 | 130,460,508 | 0.89% |
| 2023-12-26 | 8.11 | 8.16 | 7.87 | 7.89 | 7.89 | qfq | 20,673,380 | 164,353,941 | -3.31% |
| 2023-12-25 | 8.11 | 8.25 | 8.06 | 8.16 | 8.16 | qfq | 20,387,767 | 166,010,657 | 0.00% |
| 2023-12-22 | 8.12 | 8.25 | 8.09 | 8.16 | 8.16 | qfq | 26,746,201 | 217,974,092 | 0.49% |
| 2023-12-21 | 8.00 | 8.15 | 7.91 | 8.12 | 8.12 | qfq | 22,803,324 | 183,132,306 | 1.00% |
| 2023-12-20 | 8.18 | 8.23 | 8.02 | 8.04 | 8.04 | qfq | 16,965,598 | 137,410,092 | -1.83% |
| 2023-12-19 | 8.17 | 8.25 | 8.12 | 8.19 | 8.19 | qfq | 13,383,036 | 109,402,253 | 0.24% |
| 2023-12-18 | 8.33 | 8.33 | 8.13 | 8.17 | 8.17 | qfq | 21,758,411 | 178,496,945 | -2.04% |
| 2023-12-15 | 8.43 | 8.49 | 8.30 | 8.34 | 8.34 | qfq | 18,926,424 | 158,130,561 | -1.07% |
| 2023-12-14 | 8.60 | 8.73 | 8.42 | 8.43 | 8.43 | qfq | 27,080,904 | 231,644,412 | -1.75% |
| 2023-12-13 | 8.80 | 8.84 | 8.58 | 8.58 | 8.58 | qfq | 31,664,660 | 275,253,256 | -1.94% |
| 2023-12-12 | 8.58 | 8.75 | 8.56 | 8.75 | 8.75 | qfq | 33,769,144 | 292,068,888 | 1.16% |
| 2023-12-11 | 8.61 | 8.65 | 8.32 | 8.65 | 8.65 | qfq | 56,117,123 | 475,490,826 | 0.46% |
| 2023-12-08 | 8.64 | 8.78 | 8.58 | 8.61 | 8.61 | qfq | 25,417,681 | 219,901,212 | -0.35% |
| 2023-12-07 | 8.77 | 8.82 | 8.57 | 8.64 | 8.64 | qfq | 25,618,458 | 222,900,561 | -1.14% |
| 2023-12-06 | 8.94 | 9.04 | 8.72 | 8.74 | 8.74 | qfq | 45,243,695 | 400,181,727 | -3.00% |
| 2023-12-05 | 9.38 | 9.38 | 9.00 | 9.01 | 9.01 | qfq | 37,152,257 | 339,185,912 | -4.05% |
| 2023-12-04 | 9.40 | 9.44 | 9.22 | 9.39 | 9.39 | qfq | 30,363,985 | 283,382,367 | -0.11% |
| 2023-12-01 | 9.25 | 9.42 | 9.12 | 9.40 | 9.40 | qfq | 31,479,431 | 293,461,381 | 1.51% |
| 2023-11-30 | 9.42 | 9.43 | 9.14 | 9.26 | 9.26 | qfq | 29,568,703 | 273,658,360 | -1.91% |
| 2023-11-29 | 9.39 | 9.69 | 9.25 | 9.44 | 9.44 | qfq | 36,986,219 | 350,625,045 | 0.32% |
| 2023-11-28 | 9.58 | 9.63 | 9.33 | 9.41 | 9.41 | qfq | 28,162,799 | 265,718,134 | -1.77% |
| 2023-11-27 | 9.52 | 9.66 | 9.45 | 9.58 | 9.58 | qfq | 21,589,611 | 206,156,040 | 0.31% |
| 2023-11-24 | 9.87 | 9.92 | 9.47 | 9.55 | 9.55 | qfq | 40,953,593 | 392,397,618 | -3.14% |
| 2023-11-23 | 9.79 | 10.03 | 9.69 | 9.86 | 9.86 | qfq | 29,692,035 | 292,247,320 | 0.92% |
| 2023-11-22 | 9.88 | 10.14 | 9.77 | 9.77 | 9.77 | qfq | 40,306,442 | 400,962,886 | -1.81% |
| 2023-11-21 | 10.17 | 10.18 | 9.84 | 9.95 | 9.95 | qfq | 55,646,027 | 554,336,022 | -2.16% |
| 2023-11-20 | 10.21 | 10.29 | 9.99 | 10.17 | 10.17 | qfq | 54,942,141 | 558,197,339 | -0.49% |
| 2023-11-17 | 9.81 | 10.34 | 9.77 | 10.22 | 10.22 | qfq | 70,579,524 | 713,235,666 | 3.76% |
| 2023-11-16 | 10.04 | 10.13 | 9.81 | 9.85 | 9.85 | qfq | 45,564,783 | 452,662,776 | -2.18% |
| 2023-11-15 | 10.02 | 10.21 | 9.76 | 10.07 | 10.07 | qfq | 63,350,607 | 633,501,438 | 1.21% |
| 2023-11-14 | 9.73 | 10.05 | 9.68 | 9.95 | 9.95 | qfq | 76,971,194 | 762,502,298 | 2.37% |
| 2023-11-13 | 9.13 | 9.87 | 9.13 | 9.72 | 9.72 | qfq | 110,291,123 | 1,057,824,045 | 7.05% |
| 2023-11-10 | 9.15 | 9.25 | 9.05 | 9.08 | 9.08 | qfq | 36,433,588 | 332,786,305 | -0.98% |
| 2023-11-09 | 9.56 | 9.58 | 9.11 | 9.17 | 9.17 | qfq | 64,918,579 | 602,416,862 | -4.58% |
| 2023-11-08 | 9.54 | 9.72 | 9.37 | 9.61 | 9.61 | qfq | 54,374,250 | 519,577,474 | 0.63% |
| 2023-11-07 | 9.42 | 9.70 | 9.34 | 9.55 | 9.55 | qfq | 53,691,174 | 510,940,313 | 1.17% |
| 2023-11-06 | 9.46 | 9.50 | 9.31 | 9.44 | 9.44 | qfq | 49,184,218 | 463,143,583 | 0.64% |
| 2023-11-03 | 9.16 | 9.50 | 9.15 | 9.38 | 9.38 | qfq | 48,788,073 | 456,722,227 | 2.51% |
| 2023-11-02 | 9.55 | 9.60 | 9.13 | 9.15 | 9.15 | qfq | 52,896,454 | 491,820,725 | -3.99% |
| 2023-11-01 | 9.61 | 9.78 | 9.43 | 9.53 | 9.53 | qfq | 50,143,071 | 478,829,547 | -1.35% |
| 2023-10-31 | 10.21 | 10.25 | 9.63 | 9.66 | 9.66 | qfq | 67,802,516 | 664,583,631 | -3.69% |
| 2023-10-30 | 9.50 | 10.21 | 9.26 | 10.03 | 10.03 | qfq | 111,040,012 | 1,081,474,274 | 2.66% |
| 2023-10-27 | 10.10 | 10.10 | 9.55 | 9.77 | 9.77 | qfq | 96,901,626 | 945,964,680 | -3.84% |
| 2023-10-26 | 9.90 | 10.48 | 9.83 | 10.16 | 10.16 | qfq | 117,736,069 | 1,196,438,981 | 1.80% |
| 2023-10-25 | 9.80 | 10.21 | 9.71 | 9.98 | 9.98 | qfq | 92,112,091 | 921,971,564 | 2.15% |
| 2023-10-24 | 10.00 | 10.12 | 9.69 | 9.77 | 9.77 | qfq | 96,577,648 | 953,965,563 | -2.88% |
| 2023-10-23 | 10.10 | 10.77 | 9.86 | 10.06 | 10.06 | qfq | 115,238,352 | 1,175,514,070 | 1.51% |
| 2023-10-20 | 10.31 | 10.48 | 9.86 | 9.91 | 9.91 | qfq | 58,559,502 | 589,760,118 | -4.71% |
| 2023-10-19 | 10.47 | 10.71 | 10.33 | 10.40 | 10.40 | qfq | 50,917,651 | 535,573,224 | -0.95% |
| 2023-10-18 | 10.74 | 10.76 | 10.36 | 10.50 | 10.50 | qfq | 56,681,872 | 597,100,677 | -2.69% |
| 2023-10-17 | 10.71 | 11.05 | 10.59 | 10.79 | 10.79 | qfq | 66,848,744 | 720,060,477 | -0.09% |
| 2023-10-16 | 11.30 | 11.35 | 10.68 | 10.80 | 10.80 | qfq | 84,364,857 | 916,437,385 | -1.73% |
| 2023-10-13 | 10.71 | 11.44 | 10.70 | 10.99 | 10.99 | qfq | 130,058,935 | 1,441,928,156 | 1.85% |
| 2023-10-12 | 10.67 | 11.08 | 10.43 | 10.79 | 10.79 | qfq | 120,825,512 | 1,293,762,804 | -0.37% |
| 2023-10-11 | 10.30 | 11.09 | 10.28 | 10.83 | 10.83 | qfq | 135,283,758 | 1,470,898,344 | 7.44% |
| 2023-10-10 | 9.95 | 10.48 | 9.92 | 10.08 | 10.08 | qfq | 86,845,073 | 883,327,353 | 0.40% |
| 2023-10-09 | 9.33 | 10.18 | 9.33 | 10.04 | 10.04 | qfq | 86,538,722 | 855,453,826 | 6.92% |
| 2023-09-28 | 9.10 | 9.45 | 9.06 | 9.39 | 9.39 | qfq | 42,835,236 | 399,470,860 | 2.85% |
| 2023-09-27 | 8.91 | 9.29 | 8.88 | 9.13 | 9.13 | qfq | 46,788,080 | 427,112,175 | 1.67% |
| 2023-09-26 | 9.09 | 9.16 | 8.97 | 8.98 | 8.98 | qfq | 29,703,980 | 268,423,682 | -1.86% |
| 2023-09-25 | 9.04 | 9.52 | 8.98 | 9.15 | 9.15 | qfq | 65,339,676 | 599,591,825 | 1.44% |
| 2023-09-22 | 8.73 | 9.10 | 8.73 | 9.02 | 9.02 | qfq | 48,480,766 | 435,106,933 | 2.85% |
| 2023-09-21 | 8.67 | 8.97 | 8.61 | 8.77 | 8.77 | qfq | 27,993,475 | 247,234,905 | 0.57% |
| 2023-09-20 | 8.82 | 8.91 | 8.68 | 8.72 | 8.72 | qfq | 25,840,081 | 226,940,532 | -0.80% |
| 2023-09-19 | 8.92 | 9.06 | 8.68 | 8.79 | 8.79 | qfq | 30,964,932 | 272,693,927 | -2.66% |
| 2023-09-18 | 9.04 | 9.14 | 8.91 | 9.03 | 9.03 | qfq | 42,496,194 | 382,480,060 | -1.74% |
| 2023-09-15 | 9.33 | 9.42 | 9.04 | 9.19 | 9.19 | qfq | 49,634,813 | 454,310,457 | -0.86% |
| 2023-09-14 | 9.37 | 9.69 | 9.13 | 9.27 | 9.27 | qfq | 60,599,649 | 564,705,542 | 1.09% |
| 2023-09-13 | 9.36 | 9.40 | 9.07 | 9.17 | 9.17 | qfq | 37,818,137 | 347,213,360 | -2.45% |
| 2023-09-12 | 9.40 | 9.49 | 9.22 | 9.40 | 9.40 | qfq | 47,324,191 | 442,550,897 | -0.63% |
| 2023-09-11 | 9.47 | 9.63 | 9.37 | 9.46 | 9.46 | qfq | 64,707,027 | 614,324,208 | -0.53% |
| 2023-09-08 | 9.13 | 9.70 | 9.10 | 9.51 | 9.51 | qfq | 80,340,074 | 757,927,458 | 3.03% |
| 2023-09-07 | 9.24 | 9.69 | 9.16 | 9.23 | 9.23 | qfq | 84,476,658 | 797,682,800 | 0.22% |
| 2023-09-06 | 8.98 | 9.22 | 8.78 | 9.21 | 9.21 | qfq | 56,602,690 | 512,050,849 | 1.99% |
| 2023-09-05 | 8.93 | 9.32 | 8.92 | 9.03 | 9.03 | qfq | 52,621,820 | 480,224,241 | 1.23% |
| 2023-09-04 | 8.92 | 8.98 | 8.80 | 8.92 | 8.92 | qfq | 34,094,671 | 303,074,412 | 1.13% |
| 2023-09-01 | 8.78 | 8.99 | 8.73 | 8.82 | 8.82 | qfq | 44,394,384 | 393,806,694 | 0.80% |
| 2023-08-31 | 8.58 | 8.87 | 8.57 | 8.75 | 8.75 | qfq | 55,563,793 | 486,083,990 | 1.74% |
| 2023-08-30 | 8.21 | 8.79 | 8.20 | 8.60 | 8.60 | qfq | 73,165,724 | 625,807,426 | 5.91% |
| 2023-08-29 | 7.91 | 8.15 | 7.89 | 8.12 | 8.12 | qfq | 20,754,600 | 167,136,810 | 2.53% |
| 2023-08-28 | 8.06 | 8.15 | 7.91 | 7.92 | 7.92 | qfq | 25,758,339 | 206,079,585 | 3.80% |
| 2023-08-25 | 7.85 | 7.89 | 7.61 | 7.63 | 7.63 | qfq | 13,725,292 | 105,583,458 | -3.30% |
| 2023-08-24 | 7.88 | 7.96 | 7.84 | 7.89 | 7.89 | qfq | 6,728,845 | 53,161,112 | 0.13% |
| 2023-08-23 | 8.04 | 8.04 | 7.87 | 7.88 | 7.88 | qfq | 9,070,811 | 71,884,289 | -1.99% |
| 2023-08-22 | 7.94 | 8.05 | 7.86 | 8.04 | 8.04 | qfq | 9,661,065 | 77,124,414 | 1.26% |
| 2023-08-21 | 7.88 | 8.09 | 7.88 | 7.94 | 7.94 | qfq | 9,504,664 | 75,978,552 | 0.76% |
| 2023-08-18 | 8.05 | 8.09 | 7.88 | 7.88 | 7.88 | qfq | 9,717,223 | 77,482,313 | -2.23% |
| 2023-08-17 | 7.76 | 8.07 | 7.70 | 8.06 | 8.06 | qfq | 15,854,905 | 126,124,443 | 3.47% |
| 2023-08-16 | 7.97 | 8.00 | 7.78 | 7.79 | 7.79 | qfq | 13,531,889 | 106,381,195 | -2.75% |
| 2023-08-15 | 8.12 | 8.12 | 7.91 | 8.01 | 8.01 | qfq | 7,596,713 | 60,843,957 | -0.87% |
| 2023-08-14 | 7.95 | 8.09 | 7.90 | 8.08 | 8.08 | qfq | 9,633,400 | 77,075,021 | 0.75% |
| 2023-08-11 | 8.18 | 8.20 | 8.01 | 8.02 | 8.02 | qfq | 11,729,290 | 94,795,338 | -1.96% |
| 2023-08-10 | 8.21 | 8.27 | 8.16 | 8.18 | 8.18 | qfq | 8,283,240 | 67,921,523 | -0.85% |
| 2023-08-09 | 8.36 | 8.36 | 8.23 | 8.25 | 8.25 | qfq | 8,339,260 | 68,987,691 | -0.84% |
| 2023-08-08 | 8.37 | 8.37 | 8.28 | 8.32 | 8.32 | qfq | 7,672,200 | 63,768,000 | -0.60% |
| 2023-08-07 | 8.33 | 8.42 | 8.29 | 8.37 | 8.37 | qfq | 11,529,569 | 96,307,053 | 0.12% |
| 2023-08-04 | 8.22 | 8.37 | 8.21 | 8.36 | 8.36 | qfq | 12,306,842 | 102,240,930 | 1.83% |
| 2023-08-03 | 8.26 | 8.30 | 8.20 | 8.21 | 8.21 | qfq | 9,083,953 | 74,715,244 | -0.85% |
| 2023-08-02 | 8.26 | 8.33 | 8.25 | 8.28 | 8.28 | qfq | 7,462,852 | 61,860,227 | 0.00% |
| 2023-08-01 | 8.37 | 8.37 | 8.25 | 8.28 | 8.28 | qfq | 10,761,189 | 89,111,470 | -0.96% |
| 2023-07-31 | 8.27 | 8.38 | 8.26 | 8.36 | 8.36 | qfq | 10,581,830 | 88,178,888 | 1.21% |
| 2023-07-28 | 8.18 | 8.30 | 8.10 | 8.26 | 8.26 | qfq | 13,913,748 | 114,524,841 | 0.73% |
| 2023-07-27 | 8.53 | 8.58 | 8.18 | 8.20 | 8.20 | qfq | 28,346,389 | 236,187,188 | -3.64% |
| 2023-07-26 | 8.62 | 8.62 | 8.49 | 8.51 | 8.51 | qfq | 11,843,555 | 100,988,856 | -1.28% |
| 2023-07-25 | 8.50 | 8.63 | 8.45 | 8.62 | 8.62 | qfq | 14,310,398 | 122,442,974 | 2.01% |
| 2023-07-24 | 8.60 | 8.60 | 8.43 | 8.45 | 8.45 | qfq | 17,061,103 | 144,605,082 | -1.86% |
| 2023-07-21 | 8.55 | 8.65 | 8.52 | 8.61 | 8.61 | qfq | 10,726,877 | 92,250,583 | 0.23% |
| 2023-07-20 | 8.73 | 8.78 | 8.56 | 8.59 | 8.59 | qfq | 19,311,947 | 166,902,657 | -1.49% |
| 2023-07-19 | 8.83 | 8.86 | 8.68 | 8.72 | 8.72 | qfq | 21,203,977 | 185,448,720 | -1.69% |
| 2023-07-18 | 8.98 | 8.99 | 8.84 | 8.87 | 8.87 | qfq | 18,495,286 | 164,275,905 | -1.11% |