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
榕基软件002474.SZ
最近收盘价5.562026-07-17
最近交易日2026-07-17
成交量（股）18,427,588
成交额（元）104,175,298
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.76 | 5.83 | 5.50 | 5.56 | 5.56 | qfq | 18,427,588 | 104,175,298 | -3.81% |
| 2026-07-16 | 5.64 | 5.85 | 5.60 | 5.78 | 5.78 | qfq | 19,977,899 | 115,292,042 | 2.30% |
| 2026-07-15 | 5.60 | 5.76 | 5.59 | 5.65 | 5.65 | qfq | 13,727,409 | 78,077,176 | 0.36% |
| 2026-07-14 | 5.52 | 5.65 | 5.39 | 5.63 | 5.63 | qfq | 19,009,015 | 105,171,854 | 1.08% |
| 2026-07-13 | 5.78 | 5.85 | 5.48 | 5.57 | 5.57 | qfq | 25,793,480 | 145,133,953 | -3.80% |
| 2026-07-10 | 5.60 | 5.90 | 5.53 | 5.79 | 5.79 | qfq | 22,530,998 | 130,437,176 | 2.48% |
| 2026-07-09 | 5.60 | 5.70 | 5.45 | 5.65 | 5.65 | qfq | 15,609,291 | 87,231,043 | 0.36% |
| 2026-07-08 | 5.51 | 5.70 | 5.47 | 5.63 | 5.63 | qfq | 16,046,580 | 90,129,860 | 1.99% |
| 2026-07-07 | 5.67 | 5.70 | 5.51 | 5.52 | 5.52 | qfq | 11,432,569 | 63,844,973 | -2.82% |
| 2026-07-06 | 5.83 | 5.89 | 5.67 | 5.68 | 5.68 | qfq | 13,638,022 | 78,484,041 | -3.07% |
| 2026-07-03 | 5.80 | 5.92 | 5.77 | 5.86 | 5.86 | qfq | 14,564,500 | 85,316,841 | 0.69% |
| 2026-07-02 | 5.96 | 6.04 | 5.79 | 5.82 | 5.82 | qfq | 18,291,786 | 108,368,176 | -1.02% |
| 2026-07-01 | 5.74 | 5.95 | 5.69 | 5.88 | 5.88 | qfq | 19,514,998 | 114,207,089 | 3.16% |
| 2026-06-30 | 5.69 | 5.76 | 5.55 | 5.70 | 5.70 | qfq | 15,039,058 | 85,471,765 | 0.35% |
| 2026-06-29 | 5.66 | 5.70 | 5.49 | 5.68 | 5.68 | qfq | 17,865,043 | 100,423,008 | 0.18% |
| 2026-06-26 | 5.85 | 5.85 | 5.62 | 5.67 | 5.67 | qfq | 16,002,962 | 91,479,658 | -3.08% |
| 2026-06-25 | 5.99 | 6.00 | 5.80 | 5.85 | 5.85 | qfq | 18,777,594 | 110,073,612 | -2.66% |
| 2026-06-24 | 6.38 | 6.43 | 5.87 | 6.01 | 6.01 | qfq | 23,915,700 | 144,557,078 | -5.21% |
| 2026-06-23 | 6.40 | 6.49 | 6.28 | 6.34 | 6.34 | qfq | 15,695,774 | 100,387,941 | -0.78% |
| 2026-06-22 | 6.30 | 6.43 | 6.10 | 6.39 | 6.39 | qfq | 21,110,849 | 132,138,000 | 1.27% |
| 2026-06-18 | 6.69 | 6.74 | 6.25 | 6.31 | 6.31 | qfq | 27,438,697 | 176,891,199 | -5.82% |
| 2026-06-17 | 6.93 | 6.93 | 6.66 | 6.70 | 6.70 | qfq | 21,622,161 | 145,826,443 | -4.01% |
| 2026-06-16 | 7.11 | 7.13 | 6.94 | 6.98 | 6.98 | qfq | 22,159,181 | 155,200,921 | -2.51% |
| 2026-06-15 | 7.09 | 7.21 | 7.02 | 7.16 | 7.16 | qfq | 16,336,924 | 116,570,169 | 1.42% |
| 2026-06-12 | 6.98 | 7.17 | 6.91 | 7.06 | 7.06 | qfq | 18,503,009 | 130,259,607 | 1.58% |
| 2026-06-11 | 7.11 | 7.16 | 6.86 | 6.95 | 6.95 | qfq | 22,362,156 | 155,373,871 | -4.27% |
| 2026-06-10 | 6.92 | 7.37 | 6.88 | 7.26 | 7.26 | qfq | 38,379,742 | 275,534,444 | 4.01% |
| 2026-06-09 | 6.99 | 7.00 | 6.77 | 6.98 | 6.98 | qfq | 16,490,045 | 113,841,988 | 1.60% |
| 2026-06-08 | 6.91 | 7.11 | 6.82 | 6.87 | 6.87 | qfq | 18,140,591 | 126,121,076 | -4.05% |
| 2026-06-05 | 7.00 | 7.22 | 6.87 | 7.16 | 7.16 | qfq | 28,931,525 | 205,268,116 | 1.27% |
| 2026-06-04 | 6.93 | 7.07 | 6.79 | 7.07 | 7.07 | qfq | 23,708,170 | 164,164,718 | 1.29% |
| 2026-06-03 | 7.08 | 7.09 | 6.87 | 6.98 | 6.98 | qfq | 24,981,872 | 174,610,466 | -0.71% |
| 2026-06-02 | 7.27 | 7.39 | 6.98 | 7.03 | 7.03 | qfq | 38,050,185 | 270,225,016 | -3.30% |
| 2026-06-01 | 6.66 | 7.27 | 6.66 | 7.27 | 7.27 | qfq | 26,293,981 | 187,840,490 | 9.98% |
| 2026-05-29 | 7.04 | 7.11 | 6.57 | 6.61 | 6.61 | qfq | 26,133,804 | 177,144,482 | -5.03% |
| 2026-05-28 | 6.90 | 7.02 | 6.80 | 6.96 | 6.96 | qfq | 20,695,984 | 143,518,475 | 1.31% |
| 2026-05-27 | 7.23 | 7.27 | 6.85 | 6.87 | 6.87 | qfq | 33,278,541 | 233,320,948 | -5.63% |
| 2026-05-26 | 7.33 | 7.49 | 7.07 | 7.28 | 7.28 | qfq | 27,252,500 | 199,177,469 | -1.62% |
| 2026-05-25 | 7.90 | 8.00 | 7.27 | 7.40 | 7.40 | qfq | 46,356,918 | 352,123,717 | -7.04% |
| 2026-05-22 | 7.99 | 8.05 | 7.70 | 7.96 | 7.96 | qfq | 32,858,395 | 258,374,901 | 0.25% |
| 2026-05-21 | 8.26 | 8.37 | 7.84 | 7.94 | 7.94 | qfq | 47,388,911 | 384,824,158 | -4.57% |
| 2026-05-20 | 8.40 | 8.50 | 8.25 | 8.32 | 8.32 | qfq | 45,664,250 | 380,444,244 | -2.35% |
| 2026-05-19 | 8.10 | 8.55 | 8.09 | 8.52 | 8.52 | qfq | 77,928,917 | 657,315,031 | 4.67% |
| 2026-05-18 | 8.13 | 8.28 | 8.05 | 8.14 | 8.14 | qfq | 39,267,227 | 319,236,191 | -1.09% |
| 2026-05-15 | 7.82 | 8.47 | 7.81 | 8.23 | 8.23 | qfq | 73,008,257 | 597,219,397 | 4.97% |
| 2026-05-14 | 8.19 | 8.19 | 7.82 | 7.84 | 7.84 | qfq | 43,258,656 | 344,550,332 | -4.62% |
| 2026-05-13 | 8.11 | 8.26 | 8.05 | 8.22 | 8.22 | qfq | 51,794,874 | 423,932,460 | 1.86% |
| 2026-05-12 | 8.20 | 8.29 | 8.03 | 8.07 | 8.07 | qfq | 53,408,900 | 434,994,147 | -2.54% |
| 2026-05-11 | 8.46 | 8.55 | 8.07 | 8.28 | 8.28 | qfq | 113,151,109 | 929,028,475 | -0.72% |
| 2026-05-08 | 7.65 | 8.34 | 7.60 | 8.34 | 8.34 | qfq | 35,434,721 | 287,810,440 | 10.03% |
| 2026-05-07 | 7.52 | 7.62 | 7.40 | 7.58 | 7.58 | qfq | 18,892,312 | 141,702,186 | 0.93% |
| 2026-05-06 | 7.42 | 7.58 | 7.42 | 7.51 | 7.51 | qfq | 18,313,300 | 137,946,607 | 1.90% |
| 2026-04-30 | 7.37 | 7.41 | 7.32 | 7.37 | 7.37 | qfq | 13,086,159 | 96,392,448 | 0.00% |
| 2026-04-29 | 7.25 | 7.43 | 7.18 | 7.37 | 7.37 | qfq | 19,608,018 | 144,484,153 | 1.38% |
| 2026-04-28 | 7.34 | 7.72 | 7.17 | 7.27 | 7.27 | qfq | 28,960,650 | 212,343,477 | -0.14% |
| 2026-04-27 | 7.02 | 7.31 | 6.97 | 7.28 | 7.28 | qfq | 20,651,800 | 148,026,062 | 3.26% |
| 2026-04-24 | 7.20 | 7.25 | 6.82 | 7.05 | 7.05 | qfq | 31,934,650 | 222,482,765 | -2.49% |
| 2026-04-23 | 7.28 | 7.35 | 7.19 | 7.23 | 7.23 | qfq | 12,457,011 | 90,434,621 | -1.09% |
| 2026-04-22 | 7.29 | 7.35 | 7.18 | 7.31 | 7.31 | qfq | 16,105,020 | 116,807,697 | -0.14% |
| 2026-04-21 | 7.46 | 7.47 | 7.25 | 7.32 | 7.32 | qfq | 19,993,906 | 146,395,218 | -2.27% |
| 2026-04-20 | 7.48 | 7.58 | 7.45 | 7.49 | 7.49 | qfq | 15,400,590 | 115,474,608 | -0.13% |
| 2026-04-17 | 7.61 | 7.61 | 7.44 | 7.50 | 7.50 | qfq | 13,882,000 | 104,058,977 | -1.96% |
| 2026-04-16 | 7.50 | 7.68 | 7.49 | 7.65 | 7.65 | qfq | 13,688,500 | 104,093,859 | 2.00% |
| 2026-04-15 | 7.72 | 7.75 | 7.47 | 7.50 | 7.50 | qfq | 14,867,011 | 112,518,415 | -2.34% |
| 2026-04-14 | 7.69 | 7.93 | 7.59 | 7.68 | 7.68 | qfq | 13,123,400 | 100,847,589 | 0.39% |
| 2026-04-13 | 7.65 | 7.70 | 7.58 | 7.65 | 7.65 | qfq | 10,204,700 | 78,091,279 | -0.13% |
| 2026-04-10 | 7.69 | 7.78 | 7.66 | 7.66 | 7.66 | qfq | 9,827,466 | 75,895,238 | 0.52% |
| 2026-04-09 | 7.81 | 7.85 | 7.60 | 7.62 | 7.62 | qfq | 13,438,700 | 103,230,413 | -3.30% |
| 2026-04-08 | 7.59 | 7.88 | 7.59 | 7.88 | 7.88 | qfq | 19,977,824 | 155,320,197 | 5.91% |
| 2026-04-07 | 7.31 | 7.47 | 7.31 | 7.44 | 7.44 | qfq | 10,175,529 | 75,397,733 | 1.78% |
| 2026-04-03 | 7.62 | 7.62 | 7.28 | 7.31 | 7.31 | qfq | 11,955,045 | 88,166,744 | -3.31% |
| 2026-04-02 | 7.67 | 7.73 | 7.51 | 7.56 | 7.56 | qfq | 10,361,260 | 78,817,431 | -2.33% |
| 2026-04-01 | 7.87 | 7.88 | 7.68 | 7.74 | 7.74 | qfq | 11,556,300 | 89,591,582 | 0.26% |
| 2026-03-31 | 7.78 | 7.94 | 7.71 | 7.72 | 7.72 | qfq | 12,437,553 | 97,419,075 | -1.28% |
| 2026-03-30 | 7.64 | 7.85 | 7.55 | 7.82 | 7.82 | qfq | 13,695,281 | 105,997,860 | 1.56% |
| 2026-03-27 | 7.47 | 7.73 | 7.42 | 7.70 | 7.70 | qfq | 11,379,244 | 87,182,943 | 1.58% |
| 2026-03-26 | 7.82 | 7.88 | 7.56 | 7.58 | 7.58 | qfq | 15,441,200 | 118,475,749 | -3.32% |
| 2026-03-25 | 7.71 | 7.86 | 7.69 | 7.84 | 7.84 | qfq | 16,043,700 | 125,325,789 | 1.82% |
| 2026-03-24 | 7.53 | 7.72 | 7.44 | 7.70 | 7.70 | qfq | 20,290,160 | 153,796,128 | 3.77% |
| 2026-03-23 | 7.60 | 7.89 | 7.34 | 7.42 | 7.42 | qfq | 28,649,932 | 216,701,550 | -4.75% |
| 2026-03-20 | 8.12 | 8.21 | 7.78 | 7.79 | 7.79 | qfq | 21,213,800 | 168,342,037 | -4.06% |
| 2026-03-19 | 8.14 | 8.25 | 8.07 | 8.12 | 8.12 | qfq | 14,401,332 | 117,391,952 | -1.69% |
| 2026-03-18 | 8.09 | 8.27 | 8.01 | 8.26 | 8.26 | qfq | 20,742,738 | 169,060,878 | 2.99% |
| 2026-03-17 | 8.23 | 8.32 | 8.02 | 8.02 | 8.02 | qfq | 21,684,715 | 177,101,769 | -2.55% |
| 2026-03-16 | 8.15 | 8.29 | 8.10 | 8.23 | 8.23 | qfq | 26,223,594 | 214,880,460 | 0.24% |
| 2026-03-13 | 8.32 | 8.68 | 8.19 | 8.21 | 8.21 | qfq | 43,284,535 | 362,165,906 | -1.56% |
| 2026-03-12 | 8.50 | 8.56 | 8.34 | 8.34 | 8.34 | qfq | 16,931,130 | 142,380,498 | -2.23% |
| 2026-03-11 | 8.65 | 8.73 | 8.51 | 8.53 | 8.53 | qfq | 21,979,527 | 188,884,856 | -1.16% |
| 2026-03-10 | 8.78 | 8.93 | 8.53 | 8.63 | 8.63 | qfq | 40,488,937 | 351,934,067 | 0.12% |
| 2026-03-09 | 8.23 | 8.76 | 8.23 | 8.62 | 8.62 | qfq | 40,848,626 | 347,995,127 | 2.50% |
| 2026-03-06 | 8.20 | 8.41 | 8.16 | 8.41 | 8.41 | qfq | 14,947,356 | 124,840,463 | 1.94% |
| 2026-03-05 | 8.27 | 8.32 | 8.19 | 8.25 | 8.25 | qfq | 16,309,828 | 134,687,044 | 1.60% |
| 2026-03-04 | 7.99 | 8.18 | 7.96 | 8.12 | 8.12 | qfq | 18,173,375 | 147,147,341 | 0.62% |
| 2026-03-03 | 8.42 | 8.50 | 8.05 | 8.07 | 8.07 | qfq | 25,813,410 | 212,985,690 | -4.16% |
| 2026-03-02 | 8.65 | 8.74 | 8.39 | 8.42 | 8.42 | qfq | 34,272,591 | 291,286,972 | -5.71% |
| 2026-02-27 | 8.77 | 8.95 | 8.76 | 8.93 | 8.93 | qfq | 20,955,319 | 186,475,474 | 1.71% |
| 2026-02-26 | 8.91 | 8.94 | 8.74 | 8.78 | 8.78 | qfq | 18,988,219 | 167,485,473 | -1.24% |
| 2026-02-25 | 8.86 | 8.97 | 8.80 | 8.89 | 8.89 | qfq | 16,887,953 | 150,319,096 | 0.79% |
| 2026-02-24 | 9.00 | 9.00 | 8.72 | 8.82 | 8.82 | qfq | 23,449,200 | 206,975,665 | -1.45% |
| 2026-02-13 | 9.00 | 9.14 | 8.93 | 8.95 | 8.95 | qfq | 23,476,705 | 211,816,370 | -0.22% |
| 2026-02-12 | 9.16 | 9.17 | 8.91 | 8.97 | 8.97 | qfq | 31,007,907 | 279,281,801 | -1.75% |
| 2026-02-11 | 9.20 | 9.34 | 9.11 | 9.13 | 9.13 | qfq | 29,775,188 | 274,271,133 | -1.08% |
| 2026-02-10 | 9.10 | 9.45 | 9.05 | 9.23 | 9.23 | qfq | 51,856,702 | 478,970,372 | 1.43% |
| 2026-02-09 | 9.06 | 9.14 | 9.00 | 9.10 | 9.10 | qfq | 23,297,250 | 211,607,303 | 1.68% |
| 2026-02-06 | 8.88 | 9.04 | 8.84 | 8.95 | 8.95 | qfq | 25,479,850 | 228,369,285 | -0.11% |
| 2026-02-05 | 8.86 | 9.03 | 8.83 | 8.96 | 8.96 | qfq | 24,551,609 | 219,602,540 | 0.22% |
| 2026-02-04 | 8.84 | 8.95 | 8.80 | 8.94 | 8.94 | qfq | 22,221,627 | 197,269,901 | 0.34% |
| 2026-02-03 | 8.74 | 8.91 | 8.70 | 8.91 | 8.91 | qfq | 27,190,667 | 240,008,390 | 3.01% |
| 2026-02-02 | 8.75 | 8.90 | 8.65 | 8.65 | 8.65 | qfq | 19,891,100 | 174,690,221 | -1.37% |
| 2026-01-30 | 8.90 | 8.90 | 8.65 | 8.77 | 8.77 | qfq | 26,445,736 | 231,783,577 | -1.46% |
| 2026-01-29 | 8.88 | 9.23 | 8.71 | 8.90 | 8.90 | qfq | 41,165,300 | 371,799,117 | -0.34% |
| 2026-01-28 | 9.05 | 9.25 | 8.91 | 8.93 | 8.93 | qfq | 32,444,206 | 293,449,978 | -1.87% |
| 2026-01-27 | 8.95 | 9.17 | 8.80 | 9.10 | 9.10 | qfq | 47,342,279 | 424,893,583 | 1.68% |
| 2026-01-26 | 9.68 | 9.75 | 8.87 | 8.95 | 8.95 | qfq | 83,882,991 | 767,755,559 | -9.14% |
| 2026-01-23 | 9.89 | 10.03 | 9.75 | 9.85 | 9.85 | qfq | 40,617,371 | 402,014,439 | -0.40% |
| 2026-01-22 | 9.59 | 9.94 | 9.51 | 9.89 | 9.89 | qfq | 53,710,602 | 525,291,970 | 3.56% |
| 2026-01-21 | 9.69 | 9.99 | 9.52 | 9.55 | 9.55 | qfq | 39,615,149 | 383,438,721 | -0.62% |
| 2026-01-20 | 10.08 | 10.28 | 9.51 | 9.61 | 9.61 | qfq | 47,484,980 | 464,149,024 | -4.57% |
| 2026-01-19 | 9.88 | 10.16 | 9.72 | 10.07 | 10.07 | qfq | 42,063,981 | 419,967,835 | 1.31% |
| 2026-01-16 | 10.24 | 10.37 | 9.90 | 9.94 | 9.94 | qfq | 58,389,166 | 586,053,795 | -3.68% |
| 2026-01-15 | 10.64 | 10.90 | 10.20 | 10.32 | 10.32 | qfq | 67,882,178 | 706,790,095 | -3.10% |
| 2026-01-14 | 10.27 | 10.85 | 10.27 | 10.65 | 10.65 | qfq | 97,027,639 | 1,029,951,514 | 2.21% |
| 2026-01-13 | 11.20 | 11.30 | 10.42 | 10.42 | 10.42 | qfq | 100,681,172 | 1,075,625,132 | -4.84% |
| 2026-01-12 | 10.58 | 10.96 | 10.45 | 10.95 | 10.95 | qfq | 113,184,909 | 1,216,536,394 | 5.49% |
| 2026-01-09 | 10.27 | 10.49 | 10.23 | 10.38 | 10.38 | qfq | 79,362,917 | 821,154,050 | -0.29% |
| 2026-01-08 | 9.99 | 10.59 | 9.92 | 10.41 | 10.41 | qfq | 94,604,044 | 976,712,392 | 3.89% |
| 2026-01-07 | 10.17 | 10.22 | 9.94 | 10.02 | 10.02 | qfq | 57,736,378 | 580,798,029 | -2.15% |
| 2026-01-06 | 10.10 | 10.29 | 10.02 | 10.24 | 10.24 | qfq | 77,750,049 | 790,443,655 | 0.89% |
| 2026-01-05 | 9.82 | 10.23 | 9.77 | 10.15 | 10.15 | qfq | 96,665,096 | 973,036,449 | 2.94% |
| 2025-12-31 | 9.58 | 9.97 | 9.45 | 9.86 | 9.86 | qfq | 78,742,545 | 767,964,140 | 3.46% |
| 2025-12-30 | 9.57 | 9.77 | 9.51 | 9.53 | 9.53 | qfq | 52,949,841 | 509,822,715 | -0.94% |
| 2025-12-29 | 9.73 | 9.95 | 9.56 | 9.62 | 9.62 | qfq | 61,816,197 | 597,888,707 | -1.54% |
| 2025-12-26 | 9.60 | 10.05 | 9.55 | 9.77 | 9.77 | qfq | 99,132,298 | 973,325,642 | 0.93% |
| 2025-12-25 | 9.45 | 9.78 | 9.40 | 9.68 | 9.68 | qfq | 78,939,612 | 760,010,512 | 1.89% |
| 2025-12-24 | 9.28 | 9.63 | 9.22 | 9.50 | 9.50 | qfq | 61,892,341 | 586,002,904 | 2.37% |
| 2025-12-23 | 9.54 | 9.56 | 9.21 | 9.28 | 9.28 | qfq | 47,447,503 | 441,019,996 | -1.80% |
| 2025-12-22 | 9.58 | 9.66 | 9.40 | 9.45 | 9.45 | qfq | 56,563,308 | 537,469,091 | -1.66% |
| 2025-12-19 | 9.48 | 9.79 | 9.48 | 9.61 | 9.61 | qfq | 71,790,511 | 693,046,713 | 0.95% |
| 2025-12-18 | 9.36 | 9.67 | 9.30 | 9.52 | 9.52 | qfq | 63,773,889 | 605,305,456 | -0.10% |
| 2025-12-17 | 9.51 | 9.66 | 9.21 | 9.53 | 9.53 | qfq | 84,359,865 | 793,322,116 | -0.42% |
| 2025-12-16 | 10.00 | 10.05 | 9.51 | 9.57 | 9.57 | qfq | 87,087,716 | 842,058,100 | -6.36% |
| 2025-12-15 | 10.26 | 10.33 | 9.91 | 10.22 | 10.22 | qfq | 91,385,113 | 926,928,606 | -1.73% |
| 2025-12-12 | 10.76 | 10.94 | 10.35 | 10.40 | 10.40 | qfq | 110,862,908 | 1,172,121,622 | -3.26% |
| 2025-12-11 | 11.41 | 11.49 | 10.75 | 10.75 | 10.75 | qfq | 142,242,937 | 1,563,161,345 | -7.41% |
| 2025-12-10 | 11.20 | 12.17 | 10.91 | 11.61 | 11.61 | qfq | 212,217,181 | 2,456,377,659 | 4.97% |
| 2025-12-09 | 11.88 | 12.11 | 11.02 | 11.06 | 11.06 | qfq | 209,534,284 | 2,413,261,528 | -4.16% |
| 2025-12-08 | 10.60 | 11.54 | 10.56 | 11.54 | 11.54 | qfq | 147,289,031 | 1,635,316,500 | 10.01% |
| 2025-12-05 | 10.05 | 10.69 | 9.98 | 10.49 | 10.49 | qfq | 146,194,101 | 1,517,314,547 | 4.17% |
| 2025-12-04 | 10.81 | 10.93 | 10.07 | 10.07 | 10.07 | qfq | 171,761,586 | 1,782,321,656 | -9.77% |
| 2025-12-03 | 13.30 | 13.30 | 11.07 | 11.16 | 11.16 | qfq | 248,178,666 | 2,906,579,829 | -9.27% |
| 2025-12-02 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | qfq | 50,398,727 | 616,265,584 | 10.02% |
| 2025-12-01 | 11.45 | 11.90 | 11.18 | 11.18 | 11.18 | qfq | 190,262,583 | 2,190,380,408 | 1.64% |
| 2025-11-28 | 10.60 | 11.40 | 10.40 | 11.00 | 11.00 | qfq | 171,740,406 | 1,882,873,591 | -0.99% |
| 2025-11-27 | 11.99 | 12.08 | 11.11 | 11.11 | 11.11 | qfq | 161,652,370 | 1,816,767,229 | -9.97% |
| 2025-11-26 | 13.04 | 13.64 | 12.34 | 12.34 | 12.34 | qfq | 282,235,690 | 3,629,233,374 | -9.99% |
| 2025-11-25 | 11.51 | 13.71 | 11.51 | 13.71 | 13.71 | qfq | 253,733,512 | 3,297,386,048 | 10.03% |
| 2025-11-24 | 13.00 | 13.70 | 11.50 | 12.46 | 12.46 | qfq | 371,398,503 | 4,698,021,040 | 0.08% |
| 2025-11-21 | 10.99 | 12.45 | 10.47 | 12.45 | 12.45 | qfq | 208,876,086 | 2,537,759,929 | 9.98% |
| 2025-11-20 | 11.10 | 11.32 | 10.81 | 11.32 | 11.32 | qfq | 56,094,442 | 625,712,401 | 10.01% |
| 2025-11-19 | 10.29 | 10.29 | 9.70 | 10.29 | 10.29 | qfq | 88,520,573 | 902,335,330 | 10.05% |
| 2025-11-18 | 8.71 | 9.35 | 8.71 | 9.35 | 9.35 | qfq | 118,633,371 | 1,087,999,501 | 10.00% |
| 2025-11-17 | 7.90 | 8.50 | 7.77 | 8.50 | 8.50 | qfq | 84,075,353 | 692,184,554 | 9.96% |
| 2025-11-14 | 7.70 | 7.90 | 7.66 | 7.73 | 7.73 | qfq | 38,212,604 | 297,139,575 | -0.64% |
| 2025-11-13 | 7.55 | 7.83 | 7.47 | 7.78 | 7.78 | qfq | 45,507,033 | 350,803,458 | 3.18% |
| 2025-11-12 | 7.65 | 7.73 | 7.46 | 7.54 | 7.54 | qfq | 35,689,502 | 270,739,970 | -1.69% |
| 2025-11-11 | 7.77 | 7.90 | 7.63 | 7.67 | 7.67 | qfq | 45,689,056 | 351,637,315 | -2.29% |
| 2025-11-10 | 7.74 | 7.99 | 7.67 | 7.85 | 7.85 | qfq | 56,812,136 | 444,392,400 | 0.64% |
| 2025-11-07 | 8.10 | 8.18 | 7.76 | 7.80 | 7.80 | qfq | 75,857,336 | 596,675,399 | -4.53% |
| 2025-11-06 | 8.46 | 8.49 | 8.15 | 8.17 | 8.17 | qfq | 82,817,163 | 681,667,522 | -5.22% |
| 2025-11-05 | 8.30 | 8.86 | 8.23 | 8.62 | 8.62 | qfq | 98,199,785 | 841,719,263 | 2.01% |
| 2025-11-04 | 8.50 | 8.65 | 8.25 | 8.45 | 8.45 | qfq | 83,038,869 | 700,508,512 | -2.31% |
| 2025-11-03 | 8.40 | 8.68 | 8.34 | 8.65 | 8.65 | qfq | 118,252,920 | 1,008,158,967 | 3.10% |
| 2025-10-31 | 8.03 | 8.64 | 7.92 | 8.39 | 8.39 | qfq | 118,568,391 | 993,112,180 | 4.35% |
| 2025-10-30 | 8.05 | 8.44 | 7.96 | 8.04 | 8.04 | qfq | 92,120,249 | 752,549,257 | -1.83% |
| 2025-10-29 | 8.20 | 8.46 | 8.15 | 8.19 | 8.19 | qfq | 147,353,224 | 1,218,008,640 | -4.32% |
| 2025-10-28 | 7.68 | 8.56 | 7.56 | 8.56 | 8.56 | qfq | 85,147,661 | 717,067,382 | 10.03% |
| 2025-10-27 | 7.94 | 7.99 | 7.70 | 7.78 | 7.78 | qfq | 80,389,884 | 625,260,784 | -2.02% |
| 2025-10-24 | 7.75 | 8.48 | 7.62 | 7.94 | 7.94 | qfq | 142,253,536 | 1,128,783,260 | 0.76% |
| 2025-10-23 | 7.46 | 8.03 | 7.17 | 7.88 | 7.88 | qfq | 150,985,757 | 1,171,103,315 | 7.95% |
| 2025-10-22 | 7.48 | 7.51 | 7.24 | 7.30 | 7.30 | qfq | 60,469,356 | 442,779,607 | -4.20% |
| 2025-10-21 | 7.48 | 7.67 | 7.34 | 7.62 | 7.62 | qfq | 62,790,826 | 474,167,480 | 1.33% |
| 2025-10-20 | 7.66 | 7.79 | 7.43 | 7.52 | 7.52 | qfq | 73,232,000 | 554,786,379 | -1.05% |
| 2025-10-17 | 7.77 | 7.89 | 7.47 | 7.60 | 7.60 | qfq | 96,522,783 | 738,584,305 | -1.30% |
| 2025-10-16 | 7.96 | 8.06 | 7.61 | 7.70 | 7.70 | qfq | 135,763,950 | 1,056,479,399 | -4.58% |
| 2025-10-15 | 7.18 | 8.07 | 7.18 | 8.07 | 8.07 | qfq | 81,019,605 | 628,669,535 | 9.95% |
| 2025-10-14 | 7.00 | 7.66 | 6.98 | 7.34 | 7.34 | qfq | 131,991,466 | 973,183,110 | 0.00% |
| 2025-10-13 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | qfq | 38,377,186 | 281,688,545 | 10.04% |
| 2025-10-10 | 6.76 | 6.85 | 6.64 | 6.67 | 6.67 | qfq | 15,333,609 | 102,766,269 | -1.33% |
| 2025-10-09 | 6.68 | 6.78 | 6.64 | 6.76 | 6.76 | qfq | 10,192,500 | 68,565,983 | 1.50% |
| 2025-09-30 | 6.61 | 6.71 | 6.61 | 6.66 | 6.66 | qfq | 7,847,700 | 52,325,346 | 0.76% |
| 2025-09-29 | 6.59 | 6.64 | 6.48 | 6.61 | 6.61 | qfq | 7,563,115 | 49,816,466 | 0.30% |
| 2025-09-26 | 6.65 | 6.72 | 6.59 | 6.59 | 6.59 | qfq | 9,216,431 | 61,219,179 | -1.49% |
| 2025-09-25 | 6.66 | 6.80 | 6.62 | 6.69 | 6.69 | qfq | 13,039,894 | 87,614,380 | 0.15% |
| 2025-09-24 | 6.36 | 6.72 | 6.28 | 6.68 | 6.68 | qfq | 18,818,334 | 123,324,496 | 4.70% |
| 2025-09-23 | 6.62 | 6.62 | 6.23 | 6.38 | 6.38 | qfq | 16,955,709 | 107,705,139 | -3.63% |
| 2025-09-22 | 6.60 | 6.63 | 6.55 | 6.62 | 6.62 | qfq | 7,457,800 | 49,243,688 | 0.91% |
| 2025-09-19 | 6.64 | 6.69 | 6.55 | 6.56 | 6.56 | qfq | 11,811,700 | 78,000,653 | -1.20% |
| 2025-09-18 | 6.85 | 6.89 | 6.59 | 6.64 | 6.64 | qfq | 23,503,082 | 158,559,527 | -3.21% |
| 2025-09-17 | 6.85 | 6.95 | 6.77 | 6.86 | 6.86 | qfq | 11,137,466 | 76,343,471 | -0.15% |
| 2025-09-16 | 6.73 | 6.87 | 6.70 | 6.87 | 6.87 | qfq | 14,922,534 | 101,623,901 | 1.93% |
| 2025-09-15 | 6.87 | 6.88 | 6.72 | 6.74 | 6.74 | qfq | 13,231,560 | 89,329,033 | -1.61% |
| 2025-09-12 | 6.83 | 6.97 | 6.81 | 6.85 | 6.85 | qfq | 17,897,709 | 123,422,686 | 0.29% |
| 2025-09-11 | 6.70 | 6.84 | 6.62 | 6.83 | 6.83 | qfq | 15,991,472 | 108,095,139 | 1.94% |
| 2025-09-10 | 6.72 | 6.78 | 6.67 | 6.70 | 6.70 | qfq | 10,710,800 | 71,894,105 | 0.15% |
| 2025-09-09 | 6.82 | 6.85 | 6.66 | 6.69 | 6.69 | qfq | 15,519,600 | 104,414,075 | -2.34% |
| 2025-09-08 | 6.78 | 6.87 | 6.76 | 6.85 | 6.85 | qfq | 14,113,341 | 96,160,544 | 0.29% |
| 2025-09-05 | 6.78 | 6.84 | 6.64 | 6.83 | 6.83 | qfq | 16,096,720 | 108,833,011 | 1.34% |
| 2025-09-04 | 6.86 | 6.93 | 6.63 | 6.74 | 6.74 | qfq | 22,504,552 | 153,296,510 | -1.61% |
| 2025-09-03 | 7.08 | 7.24 | 6.81 | 6.85 | 6.85 | qfq | 33,794,101 | 237,199,384 | -3.25% |
| 2025-09-02 | 7.22 | 7.45 | 6.96 | 7.08 | 7.08 | qfq | 43,968,287 | 314,841,270 | -1.26% |
| 2025-09-01 | 7.08 | 7.30 | 7.07 | 7.17 | 7.17 | qfq | 24,605,275 | 177,096,167 | 1.70% |
| 2025-08-29 | 7.18 | 7.21 | 7.00 | 7.05 | 7.05 | qfq | 18,527,190 | 130,887,130 | -1.81% |
| 2025-08-28 | 7.15 | 7.22 | 6.91 | 7.18 | 7.18 | qfq | 26,471,584 | 187,892,054 | 0.70% |
| 2025-08-27 | 7.42 | 7.54 | 7.12 | 7.13 | 7.13 | qfq | 28,421,855 | 208,135,804 | -3.26% |
| 2025-08-26 | 7.27 | 7.44 | 7.19 | 7.37 | 7.37 | qfq | 28,533,011 | 210,102,869 | 0.82% |
| 2025-08-25 | 7.37 | 7.39 | 7.22 | 7.31 | 7.31 | qfq | 25,839,502 | 188,294,875 | -0.27% |
| 2025-08-22 | 7.22 | 7.34 | 7.21 | 7.33 | 7.33 | qfq | 24,309,537 | 177,215,506 | 1.10% |
| 2025-08-21 | 7.28 | 7.40 | 7.21 | 7.25 | 7.25 | qfq | 27,101,739 | 197,433,594 | -0.28% |
| 2025-08-20 | 7.19 | 7.27 | 7.12 | 7.27 | 7.27 | qfq | 24,319,900 | 175,206,227 | 1.11% |
| 2025-08-19 | 7.15 | 7.25 | 7.11 | 7.19 | 7.19 | qfq | 24,042,624 | 172,941,496 | 0.56% |
| 2025-08-18 | 7.04 | 7.19 | 7.03 | 7.15 | 7.15 | qfq | 28,847,303 | 205,959,346 | 1.85% |
| 2025-08-15 | 6.95 | 7.04 | 6.93 | 7.02 | 7.02 | qfq | 11,980,910 | 83,846,325 | 1.01% |
| 2025-08-14 | 7.09 | 7.09 | 6.91 | 6.95 | 6.95 | qfq | 21,357,143 | 149,535,610 | -1.70% |
| 2025-08-13 | 7.10 | 7.13 | 7.04 | 7.07 | 7.07 | qfq | 17,470,412 | 123,580,073 | -0.14% |
| 2025-08-12 | 7.14 | 7.16 | 7.04 | 7.08 | 7.08 | qfq | 13,756,900 | 97,513,951 | -0.84% |
| 2025-08-11 | 7.03 | 7.24 | 7.02 | 7.14 | 7.14 | qfq | 19,632,100 | 140,147,585 | 1.28% |
| 2025-08-08 | 7.23 | 7.23 | 7.02 | 7.05 | 7.05 | qfq | 23,066,812 | 163,239,985 | -2.49% |
| 2025-08-07 | 7.17 | 7.28 | 7.15 | 7.23 | 7.23 | qfq | 26,545,398 | 191,617,984 | 0.70% |
| 2025-08-06 | 7.07 | 7.20 | 7.02 | 7.18 | 7.18 | qfq | 26,474,474 | 188,917,471 | 1.56% |
| 2025-08-05 | 7.05 | 7.07 | 7.00 | 7.07 | 7.07 | qfq | 15,355,000 | 108,033,592 | 0.43% |
| 2025-08-04 | 6.90 | 7.05 | 6.88 | 7.04 | 7.04 | qfq | 16,052,302 | 112,501,549 | 0.43% |
| 2025-08-01 | 6.96 | 7.03 | 6.86 | 7.01 | 7.01 | qfq | 20,814,801 | 144,833,182 | 2.04% |
| 2025-07-31 | 6.88 | 6.99 | 6.86 | 6.87 | 6.87 | qfq | 13,187,700 | 91,460,823 | -0.43% |
| 2025-07-30 | 6.99 | 6.99 | 6.86 | 6.90 | 6.90 | qfq | 14,924,804 | 103,354,749 | -1.43% |
| 2025-07-29 | 7.04 | 7.05 | 6.93 | 7.00 | 7.00 | qfq | 15,594,501 | 108,748,384 | -0.71% |
| 2025-07-28 | 7.12 | 7.12 | 7.02 | 7.05 | 7.05 | qfq | 14,629,804 | 103,136,888 | -0.70% |
| 2025-07-25 | 7.03 | 7.16 | 7.01 | 7.10 | 7.10 | qfq | 21,044,504 | 149,309,539 | 1.28% |
| 2025-07-24 | 6.98 | 7.04 | 6.97 | 7.01 | 7.01 | qfq | 14,973,323 | 104,815,098 | 0.57% |
| 2025-07-23 | 7.01 | 7.06 | 6.97 | 6.97 | 6.97 | qfq | 16,416,004 | 114,913,663 | -0.85% |
| 2025-07-22 | 7.11 | 7.11 | 6.99 | 7.03 | 7.03 | qfq | 21,875,400 | 153,794,921 | -1.13% |
| 2025-07-21 | 7.11 | 7.12 | 7.03 | 7.11 | 7.11 | qfq | 16,294,400 | 115,336,326 | 0.14% |
| 2025-07-18 | 7.07 | 7.14 | 7.06 | 7.10 | 7.10 | qfq | 15,507,000 | 110,005,756 | 0.42% |
| 2025-07-17 | 7.01 | 7.10 | 6.99 | 7.07 | 7.07 | qfq | 16,412,520 | 115,780,478 | 0.43% |
| 2025-07-16 | 7.08 | 7.13 | 7.00 | 7.04 | 7.04 | qfq | 14,390,399 | 101,643,985 | -0.42% |
| 2025-07-15 | 7.20 | 7.20 | 6.91 | 7.07 | 7.07 | qfq | 27,330,801 | 191,703,895 | -1.39% |
| 2025-07-14 | 7.23 | 7.27 | 7.12 | 7.17 | 7.17 | qfq | 23,533,201 | 168,879,130 | -2.05% |
| 2025-07-11 | 7.21 | 7.35 | 7.15 | 7.32 | 7.32 | qfq | 36,260,614 | 263,434,870 | 1.81% |
| 2025-07-10 | 7.20 | 7.29 | 7.12 | 7.19 | 7.19 | qfq | 28,584,969 | 206,003,376 | -0.69% |
| 2025-07-09 | 7.26 | 7.40 | 7.15 | 7.24 | 7.24 | qfq | 43,130,115 | 311,161,149 | 1.97% |
| 2025-07-08 | 6.97 | 7.10 | 6.93 | 7.10 | 7.10 | qfq | 18,545,031 | 130,954,567 | 1.72% |
| 2025-07-07 | 6.94 | 7.02 | 6.90 | 6.98 | 6.98 | qfq | 12,582,969 | 87,711,151 | 0.43% |
| 2025-07-04 | 6.97 | 7.06 | 6.87 | 6.95 | 6.95 | qfq | 20,464,569 | 142,765,742 | -0.29% |
| 2025-07-03 | 6.94 | 7.02 | 6.94 | 6.97 | 6.97 | qfq | 11,840,500 | 82,634,907 | 0.43% |
| 2025-07-02 | 7.03 | 7.04 | 6.89 | 6.94 | 6.94 | qfq | 15,187,520 | 105,683,729 | -1.42% |
| 2025-07-01 | 7.11 | 7.13 | 6.99 | 7.04 | 7.04 | qfq | 20,083,600 | 141,319,691 | -0.71% |
| 2025-06-30 | 7.07 | 7.14 | 7.06 | 7.09 | 7.09 | qfq | 17,945,500 | 127,249,512 | 0.28% |
| 2025-06-27 | 7.11 | 7.19 | 7.05 | 7.07 | 7.07 | qfq | 24,413,306 | 173,504,413 | -0.42% |
| 2025-06-26 | 7.03 | 7.20 | 6.97 | 7.10 | 7.10 | qfq | 33,610,206 | 238,119,465 | 1.14% |
| 2025-06-25 | 6.96 | 7.02 | 6.91 | 7.02 | 7.02 | qfq | 26,284,567 | 183,532,850 | 0.72% |
| 2025-06-24 | 6.80 | 7.03 | 6.76 | 6.97 | 6.97 | qfq | 30,147,408 | 208,976,072 | 2.50% |
| 2025-06-23 | 6.43 | 6.82 | 6.41 | 6.80 | 6.80 | qfq | 29,428,220 | 196,922,333 | 4.62% |
| 2025-06-20 | 6.80 | 6.83 | 6.50 | 6.50 | 6.50 | qfq | 27,428,800 | 181,103,302 | -4.69% |
| 2025-06-19 | 6.96 | 7.06 | 6.81 | 6.82 | 6.82 | qfq | 30,746,892 | 212,632,125 | -3.81% |
| 2025-06-18 | 7.00 | 7.14 | 6.88 | 7.09 | 7.09 | qfq | 39,070,500 | 273,257,358 | 1.00% |
| 2025-06-17 | 6.90 | 7.04 | 6.86 | 7.02 | 7.02 | qfq | 34,168,800 | 237,816,354 | 1.01% |
| 2025-06-16 | 6.80 | 6.97 | 6.78 | 6.95 | 6.95 | qfq | 39,994,492 | 276,310,652 | 1.31% |
| 2025-06-13 | 6.76 | 7.10 | 6.61 | 6.86 | 6.86 | qfq | 56,101,089 | 385,865,015 | 1.48% |
| 2025-06-12 | 6.73 | 6.85 | 6.72 | 6.76 | 6.76 | qfq | 15,947,700 | 108,191,269 | -0.29% |
| 2025-06-11 | 6.74 | 6.83 | 6.72 | 6.78 | 6.78 | qfq | 16,144,300 | 109,504,663 | 0.15% |
| 2025-06-10 | 6.94 | 6.94 | 6.66 | 6.77 | 6.77 | qfq | 26,628,572 | 180,615,024 | -2.45% |
| 2025-06-09 | 6.91 | 6.98 | 6.85 | 6.94 | 6.94 | qfq | 28,155,398 | 194,644,449 | 0.00% |
| 2025-06-06 | 6.77 | 7.05 | 6.76 | 6.94 | 6.94 | qfq | 43,658,900 | 301,679,320 | 1.61% |
| 2025-06-05 | 6.67 | 6.89 | 6.62 | 6.83 | 6.83 | qfq | 40,414,911 | 273,301,384 | 2.55% |
| 2025-06-04 | 6.76 | 6.96 | 6.60 | 6.66 | 6.66 | qfq | 40,636,600 | 272,426,830 | 2.15% |
| 2025-06-03 | 6.47 | 6.65 | 6.47 | 6.52 | 6.52 | qfq | 10,471,409 | 68,747,733 | 0.00% |
| 2025-05-30 | 6.67 | 6.67 | 6.50 | 6.52 | 6.52 | qfq | 13,054,300 | 85,629,458 | -2.40% |
| 2025-05-29 | 6.42 | 6.69 | 6.40 | 6.68 | 6.68 | qfq | 21,038,600 | 138,835,414 | 4.05% |
| 2025-05-28 | 6.51 | 6.57 | 6.40 | 6.42 | 6.42 | qfq | 9,037,100 | 58,298,451 | -1.38% |
| 2025-05-27 | 6.50 | 6.58 | 6.41 | 6.51 | 6.51 | qfq | 9,879,300 | 63,962,008 | 0.00% |
| 2025-05-26 | 6.34 | 6.58 | 6.34 | 6.51 | 6.51 | qfq | 14,884,100 | 96,386,505 | 2.68% |
| 2025-05-23 | 6.50 | 6.56 | 6.32 | 6.34 | 6.34 | qfq | 14,324,120 | 92,308,753 | -2.46% |
| 2025-05-22 | 6.60 | 6.66 | 6.49 | 6.50 | 6.50 | qfq | 14,228,522 | 93,239,047 | -1.66% |
| 2025-05-21 | 6.75 | 6.77 | 6.60 | 6.61 | 6.61 | qfq | 14,727,063 | 98,064,096 | -2.22% |
| 2025-05-20 | 6.57 | 6.79 | 6.49 | 6.76 | 6.76 | qfq | 25,130,200 | 168,029,661 | 3.05% |
| 2025-05-19 | 6.51 | 6.59 | 6.44 | 6.56 | 6.56 | qfq | 10,536,600 | 68,802,418 | 0.77% |
| 2025-05-16 | 6.50 | 6.57 | 6.41 | 6.51 | 6.51 | qfq | 8,970,800 | 58,493,792 | 0.15% |
| 2025-05-15 | 6.72 | 6.72 | 6.48 | 6.50 | 6.50 | qfq | 14,433,900 | 94,386,482 | -2.69% |
| 2025-05-14 | 6.68 | 6.75 | 6.62 | 6.68 | 6.68 | qfq | 12,666,400 | 84,603,999 | 0.00% |
| 2025-05-13 | 6.84 | 6.84 | 6.67 | 6.68 | 6.68 | qfq | 12,677,882 | 85,395,797 | -1.18% |
| 2025-05-12 | 6.77 | 6.79 | 6.67 | 6.76 | 6.76 | qfq | 13,256,700 | 89,233,479 | 1.20% |
| 2025-05-09 | 6.86 | 6.86 | 6.65 | 6.68 | 6.68 | qfq | 16,536,982 | 111,164,661 | -2.77% |
| 2025-05-08 | 6.69 | 6.88 | 6.68 | 6.87 | 6.87 | qfq | 20,920,300 | 142,828,092 | 2.08% |
| 2025-05-07 | 6.85 | 6.89 | 6.64 | 6.73 | 6.73 | qfq | 20,411,100 | 137,600,474 | -0.59% |
| 2025-05-06 | 6.51 | 6.78 | 6.51 | 6.77 | 6.77 | qfq | 23,801,100 | 159,306,212 | 4.31% |
| 2025-04-30 | 6.40 | 6.55 | 6.36 | 6.49 | 6.49 | qfq | 13,582,300 | 88,234,282 | 2.20% |
| 2025-04-29 | 6.19 | 6.43 | 6.16 | 6.35 | 6.35 | qfq | 12,187,910 | 77,394,842 | 1.44% |
| 2025-04-28 | 6.42 | 6.46 | 6.26 | 6.26 | 6.26 | qfq | 16,012,900 | 101,037,032 | -2.34% |
| 2025-04-25 | 6.42 | 6.54 | 6.41 | 6.41 | 6.41 | qfq | 17,766,100 | 114,660,189 | -0.31% |
| 2025-04-24 | 6.60 | 6.64 | 6.41 | 6.43 | 6.43 | qfq | 23,676,707 | 153,640,913 | -3.02% |
| 2025-04-23 | 6.56 | 6.88 | 6.52 | 6.63 | 6.63 | qfq | 40,684,600 | 272,497,187 | 0.15% |
| 2025-04-22 | 6.31 | 6.98 | 6.31 | 6.62 | 6.62 | qfq | 51,482,392 | 345,440,429 | 4.25% |
| 2025-04-21 | 6.10 | 6.38 | 6.08 | 6.35 | 6.35 | qfq | 18,896,429 | 119,049,536 | 3.76% |
| 2025-04-18 | 6.16 | 6.22 | 6.07 | 6.12 | 6.12 | qfq | 12,914,016 | 79,152,905 | -0.65% |
| 2025-04-17 | 6.06 | 6.26 | 6.02 | 6.16 | 6.16 | qfq | 16,571,500 | 102,685,650 | 0.49% |
| 2025-04-16 | 6.26 | 6.39 | 6.01 | 6.13 | 6.13 | qfq | 24,782,600 | 153,527,335 | -2.85% |
| 2025-04-15 | 6.20 | 6.38 | 6.13 | 6.31 | 6.31 | qfq | 30,077,305 | 188,607,630 | 2.44% |
| 2025-04-14 | 6.10 | 6.23 | 6.10 | 6.16 | 6.16 | qfq | 14,837,482 | 91,620,223 | 1.99% |
| 2025-04-11 | 5.90 | 6.09 | 5.88 | 6.04 | 6.04 | qfq | 16,485,580 | 99,389,300 | 0.67% |
| 2025-04-10 | 5.92 | 6.11 | 5.92 | 6.00 | 6.00 | qfq | 23,838,700 | 143,606,004 | 3.27% |
| 2025-04-09 | 5.48 | 5.88 | 5.10 | 5.81 | 5.81 | qfq | 33,017,929 | 182,626,827 | 4.31% |
| 2025-04-08 | 5.71 | 5.99 | 5.35 | 5.57 | 5.57 | qfq | 35,450,759 | 197,948,805 | -6.23% |
| 2025-04-07 | 6.11 | 6.25 | 5.94 | 5.94 | 5.94 | qfq | 14,291,700 | 85,663,445 | -10.00% |
| 2025-04-03 | 6.57 | 6.71 | 6.54 | 6.60 | 6.60 | qfq | 10,396,200 | 68,859,521 | -0.45% |
| 2025-04-02 | 6.60 | 6.73 | 6.57 | 6.63 | 6.63 | qfq | 11,147,800 | 74,375,647 | 0.30% |
| 2025-04-01 | 6.65 | 6.75 | 6.61 | 6.61 | 6.61 | qfq | 19,797,900 | 131,980,702 | 0.30% |
| 2025-03-31 | 6.64 | 6.68 | 6.41 | 6.59 | 6.59 | qfq | 26,014,874 | 169,810,431 | -1.64% |
| 2025-03-28 | 6.70 | 7.09 | 6.67 | 6.70 | 6.70 | qfq | 38,793,674 | 264,709,484 | 0.30% |
| 2025-03-27 | 6.76 | 6.81 | 6.63 | 6.68 | 6.68 | qfq | 16,106,300 | 108,112,813 | -1.33% |
| 2025-03-26 | 6.70 | 6.83 | 6.69 | 6.77 | 6.77 | qfq | 12,175,800 | 82,627,155 | 1.04% |
| 2025-03-25 | 6.82 | 6.83 | 6.65 | 6.70 | 6.70 | qfq | 15,308,800 | 103,219,468 | -1.47% |
| 2025-03-24 | 7.08 | 7.10 | 6.62 | 6.80 | 6.80 | qfq | 26,586,000 | 181,836,623 | -3.95% |
| 2025-03-21 | 7.31 | 7.34 | 7.07 | 7.08 | 7.08 | qfq | 27,590,468 | 198,077,539 | -3.67% |
| 2025-03-20 | 7.40 | 7.49 | 7.32 | 7.35 | 7.35 | qfq | 17,545,300 | 130,014,493 | -0.41% |
| 2025-03-19 | 7.47 | 7.48 | 7.35 | 7.38 | 7.38 | qfq | 19,729,409 | 145,914,375 | -1.73% |
| 2025-03-18 | 7.56 | 7.61 | 7.45 | 7.51 | 7.51 | qfq | 20,025,400 | 150,506,121 | -0.13% |
| 2025-03-17 | 7.57 | 7.69 | 7.48 | 7.52 | 7.52 | qfq | 22,233,900 | 167,967,071 | -0.79% |
| 2025-03-14 | 7.43 | 7.65 | 7.33 | 7.58 | 7.58 | qfq | 29,744,934 | 223,123,681 | 2.02% |
| 2025-03-13 | 7.64 | 7.65 | 7.30 | 7.43 | 7.43 | qfq | 34,028,500 | 253,079,831 | -3.38% |
| 2025-03-12 | 7.70 | 7.83 | 7.66 | 7.69 | 7.69 | qfq | 30,728,041 | 238,042,460 | 0.65% |
| 2025-03-11 | 7.52 | 7.69 | 7.48 | 7.64 | 7.64 | qfq | 24,972,059 | 189,699,068 | -0.65% |
| 2025-03-10 | 7.75 | 7.85 | 7.60 | 7.69 | 7.69 | qfq | 35,890,000 | 276,521,471 | -1.66% |
| 2025-03-07 | 8.03 | 8.25 | 7.74 | 7.82 | 7.82 | qfq | 66,181,416 | 530,828,085 | -2.49% |
| 2025-03-06 | 7.83 | 8.12 | 7.83 | 8.02 | 8.02 | qfq | 73,230,598 | 585,445,447 | 2.82% |
| 2025-03-05 | 7.70 | 7.83 | 7.58 | 7.80 | 7.80 | qfq | 50,436,289 | 388,787,296 | 0.78% |
| 2025-03-04 | 7.45 | 7.95 | 7.41 | 7.74 | 7.74 | qfq | 53,512,089 | 413,736,016 | 1.44% |
| 2025-03-03 | 8.11 | 8.20 | 7.47 | 7.63 | 7.63 | qfq | 92,686,783 | 720,337,967 | -6.95% |
| 2025-02-28 | 8.34 | 8.79 | 8.03 | 8.20 | 8.20 | qfq | 105,920,135 | 891,645,960 | -3.30% |
| 2025-02-27 | 9.07 | 9.43 | 8.40 | 8.48 | 8.48 | qfq | 159,312,505 | 1,401,173,194 | -5.99% |
| 2025-02-26 | 8.04 | 9.02 | 7.92 | 9.02 | 9.02 | qfq | 114,318,335 | 976,255,380 | 10.00% |
| 2025-02-25 | 7.59 | 8.61 | 7.52 | 8.20 | 8.20 | qfq | 163,409,400 | 1,350,232,916 | 4.73% |
| 2025-02-24 | 8.01 | 8.01 | 7.71 | 7.83 | 7.83 | qfq | 108,460,581 | 853,177,699 | -3.21% |
| 2025-02-21 | 7.24 | 8.09 | 7.24 | 8.09 | 8.09 | qfq | 95,774,302 | 739,632,497 | 10.07% |
| 2025-02-20 | 7.58 | 7.77 | 7.34 | 7.35 | 7.35 | qfq | 103,535,637 | 774,901,057 | -6.25% |
| 2025-02-19 | 8.50 | 8.50 | 7.52 | 7.84 | 7.84 | qfq | 162,743,719 | 1,306,345,817 | 0.77% |
| 2025-02-18 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | qfq | 22,336,208 | 173,775,698 | 10.04% |
| 2025-02-17 | 7.04 | 7.40 | 6.90 | 7.07 | 7.07 | qfq | 64,512,109 | 457,790,740 | 2.17% |
| 2025-02-14 | 6.73 | 6.98 | 6.64 | 6.92 | 6.92 | qfq | 45,465,189 | 311,809,648 | 2.67% |
| 2025-02-13 | 6.76 | 6.87 | 6.60 | 6.74 | 6.74 | qfq | 32,004,235 | 215,409,327 | -0.88% |
| 2025-02-12 | 6.68 | 6.84 | 6.65 | 6.80 | 6.80 | qfq | 32,225,135 | 218,506,844 | 1.19% |
| 2025-02-11 | 6.81 | 6.84 | 6.62 | 6.72 | 6.72 | qfq | 39,264,901 | 263,722,228 | -2.18% |
| 2025-02-10 | 6.65 | 6.87 | 6.65 | 6.87 | 6.87 | qfq | 52,168,700 | 353,833,163 | 4.41% |
| 2025-02-07 | 6.40 | 6.67 | 6.30 | 6.58 | 6.58 | qfq | 40,859,301 | 265,990,797 | 3.30% |
| 2025-02-06 | 6.20 | 6.38 | 6.10 | 6.37 | 6.37 | qfq | 31,925,675 | 200,343,375 | 2.08% |
| 2025-02-05 | 6.15 | 6.32 | 6.08 | 6.24 | 6.24 | qfq | 34,985,025 | 217,546,304 | 5.41% |
| 2025-01-27 | 6.07 | 6.18 | 5.91 | 5.92 | 5.92 | qfq | 14,453,924 | 86,894,915 | -1.82% |
| 2025-01-24 | 5.82 | 6.03 | 5.77 | 6.03 | 6.03 | qfq | 18,391,970 | 109,241,545 | 3.43% |
| 2025-01-23 | 5.95 | 6.14 | 5.81 | 5.83 | 5.83 | qfq | 20,023,415 | 120,006,498 | -0.68% |
| 2025-01-22 | 5.94 | 5.94 | 5.83 | 5.87 | 5.87 | qfq | 10,910,600 | 64,033,779 | -1.18% |
| 2025-01-21 | 6.01 | 6.06 | 5.85 | 5.94 | 5.94 | qfq | 12,968,204 | 76,983,734 | -1.00% |
| 2025-01-20 | 6.00 | 6.10 | 5.86 | 6.00 | 6.00 | qfq | 16,219,304 | 97,330,390 | 1.18% |
| 2025-01-17 | 5.95 | 5.99 | 5.87 | 5.93 | 5.93 | qfq | 12,934,100 | 76,606,517 | -0.84% |
| 2025-01-16 | 5.96 | 6.06 | 5.92 | 5.98 | 5.98 | qfq | 20,607,200 | 123,337,964 | 1.18% |
| 2025-01-15 | 6.00 | 6.02 | 5.84 | 5.91 | 5.91 | qfq | 19,842,900 | 117,696,630 | 0.34% |
| 2025-01-14 | 5.65 | 5.90 | 5.60 | 5.89 | 5.89 | qfq | 23,321,100 | 135,241,254 | 5.94% |
| 2025-01-13 | 5.35 | 5.59 | 5.25 | 5.56 | 5.56 | qfq | 19,976,804 | 108,887,902 | 0.00% |
| 2025-01-10 | 5.82 | 5.88 | 5.55 | 5.56 | 5.56 | qfq | 17,187,000 | 98,549,163 | -4.47% |
| 2025-01-09 | 5.71 | 5.87 | 5.67 | 5.82 | 5.82 | qfq | 18,624,142 | 108,220,534 | 1.75% |
| 2025-01-08 | 5.65 | 5.78 | 5.46 | 5.72 | 5.72 | qfq | 24,976,643 | 140,974,400 | 1.06% |
| 2025-01-07 | 5.44 | 5.66 | 5.42 | 5.66 | 5.66 | qfq | 22,333,121 | 123,837,087 | 5.60% |
| 2025-01-06 | 5.45 | 5.48 | 5.22 | 5.36 | 5.36 | qfq | 19,006,621 | 102,042,325 | -2.19% |
| 2025-01-03 | 5.89 | 5.93 | 5.45 | 5.48 | 5.48 | qfq | 24,065,721 | 135,240,886 | -6.32% |
| 2025-01-02 | 5.97 | 6.10 | 5.78 | 5.85 | 5.85 | qfq | 20,191,800 | 119,871,552 | -2.34% |
| 2024-12-31 | 6.30 | 6.37 | 5.98 | 5.99 | 5.99 | qfq | 19,882,961 | 121,652,723 | -4.62% |
| 2024-12-30 | 6.39 | 6.43 | 6.13 | 6.28 | 6.28 | qfq | 17,678,400 | 110,588,774 | -1.57% |
| 2024-12-27 | 6.29 | 6.49 | 6.29 | 6.38 | 6.38 | qfq | 22,280,404 | 142,975,489 | 1.27% |
| 2024-12-26 | 6.25 | 6.41 | 6.21 | 6.30 | 6.30 | qfq | 23,656,301 | 149,644,132 | 1.29% |
| 2024-12-25 | 6.51 | 6.60 | 6.08 | 6.22 | 6.22 | qfq | 36,669,074 | 228,202,402 | -4.45% |
| 2024-12-24 | 6.69 | 6.73 | 6.34 | 6.51 | 6.51 | qfq | 36,939,600 | 240,091,908 | -1.36% |
| 2024-12-23 | 7.30 | 7.31 | 6.56 | 6.60 | 6.60 | qfq | 52,828,231 | 360,645,986 | -9.34% |
| 2024-12-20 | 7.15 | 7.37 | 7.08 | 7.28 | 7.28 | qfq | 38,892,321 | 282,480,872 | 1.82% |
| 2024-12-19 | 7.07 | 7.35 | 6.94 | 7.15 | 7.15 | qfq | 46,354,918 | 329,554,755 | -0.69% |
| 2024-12-18 | 7.14 | 7.32 | 7.00 | 7.20 | 7.20 | qfq | 54,093,703 | 388,211,738 | 2.42% |
| 2024-12-17 | 7.61 | 7.67 | 7.00 | 7.03 | 7.03 | qfq | 75,743,469 | 546,508,401 | -9.52% |
| 2024-12-16 | 8.00 | 8.30 | 7.65 | 7.77 | 7.77 | qfq | 107,334,075 | 846,739,971 | -6.83% |
| 2024-12-13 | 8.59 | 9.14 | 8.20 | 8.34 | 8.34 | qfq | 187,358,666 | 1,646,052,254 | -2.68% |
| 2024-12-12 | 7.78 | 8.57 | 7.73 | 8.57 | 8.57 | qfq | 133,012,286 | 1,083,169,998 | 10.01% |
| 2024-12-11 | 8.00 | 8.40 | 7.71 | 7.79 | 7.79 | qfq | 176,212,289 | 1,400,616,987 | 1.56% |
| 2024-12-10 | 7.17 | 7.67 | 7.08 | 7.67 | 7.67 | qfq | 75,858,529 | 567,161,245 | 10.04% |
| 2024-12-09 | 7.18 | 7.22 | 6.86 | 6.97 | 6.97 | qfq | 45,683,010 | 319,679,899 | -2.92% |
| 2024-12-06 | 7.30 | 7.48 | 7.12 | 7.18 | 7.18 | qfq | 55,243,329 | 401,697,243 | -1.37% |
| 2024-12-05 | 7.05 | 7.40 | 7.00 | 7.28 | 7.28 | qfq | 61,125,167 | 442,935,020 | 3.41% |
| 2024-12-04 | 7.21 | 7.33 | 6.96 | 7.04 | 7.04 | qfq | 57,460,388 | 410,525,849 | -2.49% |
| 2024-12-03 | 6.88 | 7.30 | 6.78 | 7.22 | 7.22 | qfq | 63,833,781 | 452,630,360 | 4.03% |
| 2024-12-02 | 6.69 | 7.18 | 6.63 | 6.94 | 6.94 | qfq | 48,471,410 | 335,422,964 | 3.89% |
| 2024-11-29 | 6.48 | 6.74 | 6.41 | 6.68 | 6.68 | qfq | 34,685,826 | 229,217,574 | 2.30% |
| 2024-11-28 | 6.47 | 6.70 | 6.44 | 6.53 | 6.53 | qfq | 31,009,071 | 203,797,655 | 0.93% |
| 2024-11-27 | 6.35 | 6.47 | 6.09 | 6.47 | 6.47 | qfq | 23,839,300 | 149,142,177 | 1.41% |
| 2024-11-26 | 6.35 | 6.60 | 6.30 | 6.38 | 6.38 | qfq | 23,861,682 | 153,958,693 | 0.63% |
| 2024-11-25 | 6.28 | 6.45 | 6.08 | 6.34 | 6.34 | qfq | 22,444,500 | 139,867,309 | 1.60% |
| 2024-11-22 | 6.58 | 6.68 | 6.24 | 6.24 | 6.24 | qfq | 31,642,200 | 205,195,301 | -4.59% |
| 2024-11-21 | 6.46 | 6.64 | 6.42 | 6.54 | 6.54 | qfq | 26,273,400 | 171,260,903 | 0.77% |
| 2024-11-20 | 6.28 | 6.50 | 6.23 | 6.49 | 6.49 | qfq | 27,333,987 | 175,058,681 | 3.34% |
| 2024-11-19 | 6.19 | 6.30 | 6.02 | 6.28 | 6.28 | qfq | 27,873,925 | 171,516,982 | 2.28% |
| 2024-11-18 | 6.66 | 6.73 | 6.07 | 6.14 | 6.14 | qfq | 41,225,569 | 260,448,949 | -8.77% |
| 2024-11-15 | 6.79 | 7.02 | 6.72 | 6.73 | 6.73 | qfq | 37,983,425 | 261,492,915 | -0.30% |
| 2024-11-14 | 7.08 | 7.10 | 6.72 | 6.75 | 6.75 | qfq | 47,031,561 | 324,347,751 | -6.51% |
| 2024-11-13 | 7.22 | 7.34 | 7.05 | 7.22 | 7.22 | qfq | 63,694,402 | 458,264,652 | 0.70% |
| 2024-11-12 | 7.44 | 7.60 | 7.10 | 7.17 | 7.17 | qfq | 108,452,317 | 792,394,762 | -4.40% |
| 2024-11-11 | 6.77 | 7.50 | 6.77 | 7.50 | 7.50 | qfq | 94,491,509 | 681,225,458 | 9.97% |
| 2024-11-08 | 7.10 | 7.29 | 6.81 | 6.82 | 6.82 | qfq | 124,542,493 | 874,241,883 | -2.71% |
| 2024-11-07 | 6.30 | 7.01 | 6.25 | 7.01 | 7.01 | qfq | 114,766,748 | 782,692,967 | 10.05% |
| 2024-11-06 | 6.30 | 6.55 | 6.30 | 6.37 | 6.37 | qfq | 46,094,246 | 294,334,591 | 0.31% |
| 2024-11-05 | 6.10 | 6.58 | 6.02 | 6.35 | 6.35 | qfq | 48,267,876 | 303,130,387 | 4.27% |
| 2024-11-04 | 5.80 | 6.25 | 5.70 | 6.09 | 6.09 | qfq | 33,753,863 | 201,823,208 | 2.35% |
| 2024-11-01 | 6.46 | 6.50 | 5.95 | 5.95 | 5.95 | qfq | 61,647,907 | 380,795,494 | -9.98% |
| 2024-10-31 | 6.30 | 7.00 | 6.15 | 6.61 | 6.61 | qfq | 95,655,384 | 622,498,709 | 3.93% |
| 2024-10-30 | 6.34 | 6.57 | 6.11 | 6.36 | 6.36 | qfq | 94,267,562 | 595,022,888 | -2.00% |
| 2024-10-29 | 5.97 | 6.49 | 5.88 | 6.49 | 6.49 | qfq | 103,749,373 | 656,247,955 | 10.00% |
| 2024-10-28 | 5.74 | 5.90 | 5.71 | 5.90 | 5.90 | qfq | 21,025,971 | 122,943,022 | 2.79% |
| 2024-10-25 | 5.66 | 5.77 | 5.66 | 5.74 | 5.74 | qfq | 13,198,698 | 75,592,205 | 1.59% |
| 2024-10-24 | 5.72 | 5.72 | 5.63 | 5.65 | 5.65 | qfq | 11,429,000 | 64,708,340 | -1.57% |
| 2024-10-23 | 5.70 | 5.84 | 5.66 | 5.74 | 5.74 | qfq | 23,478,634 | 135,555,882 | 0.70% |
| 2024-10-22 | 5.82 | 5.82 | 5.62 | 5.70 | 5.70 | qfq | 21,938,664 | 125,110,780 | -1.72% |
| 2024-10-21 | 5.68 | 5.83 | 5.67 | 5.80 | 5.80 | qfq | 28,532,842 | 164,808,218 | 2.11% |
| 2024-10-18 | 5.55 | 5.79 | 5.50 | 5.68 | 5.68 | qfq | 28,014,736 | 158,100,256 | 1.25% |
| 2024-10-17 | 5.59 | 5.80 | 5.59 | 5.61 | 5.61 | qfq | 25,315,955 | 144,620,450 | 1.26% |
| 2024-10-16 | 5.37 | 5.57 | 5.35 | 5.54 | 5.54 | qfq | 15,415,679 | 84,935,715 | 1.09% |
| 2024-10-15 | 5.62 | 5.73 | 5.47 | 5.48 | 5.48 | qfq | 20,020,994 | 112,153,128 | -3.01% |
| 2024-10-14 | 5.40 | 5.66 | 5.36 | 5.65 | 5.65 | qfq | 19,822,529 | 109,172,684 | 3.29% |
| 2024-10-11 | 5.53 | 5.69 | 5.32 | 5.47 | 5.47 | qfq | 22,152,724 | 121,756,742 | -2.32% |
| 2024-10-10 | 5.68 | 5.87 | 5.46 | 5.60 | 5.60 | qfq | 30,028,404 | 169,854,413 | -2.10% |
| 2024-10-09 | 6.05 | 6.09 | 5.72 | 5.72 | 5.72 | qfq | 44,153,746 | 260,221,619 | -9.92% |
| 2024-10-08 | 6.48 | 6.48 | 5.89 | 6.35 | 6.35 | qfq | 83,814,234 | 520,679,407 | 7.81% |
| 2024-09-30 | 5.45 | 5.90 | 5.40 | 5.89 | 5.89 | qfq | 81,501,213 | 463,961,356 | 9.89% |
| 2024-09-27 | 5.05 | 5.60 | 5.05 | 5.36 | 5.36 | qfq | 72,502,130 | 380,129,870 | 5.10% |
| 2024-09-26 | 5.11 | 5.11 | 4.93 | 5.10 | 5.10 | qfq | 59,153,598 | 296,504,039 | -0.58% |
| 2024-09-25 | 4.81 | 5.29 | 4.77 | 5.13 | 5.13 | qfq | 76,709,166 | 387,496,037 | 6.65% |
| 2024-09-24 | 4.75 | 4.82 | 4.61 | 4.81 | 4.81 | qfq | 47,267,286 | 223,447,365 | -0.62% |
| 2024-09-23 | 4.69 | 5.05 | 4.61 | 4.84 | 4.84 | qfq | 59,435,300 | 286,413,616 | 4.09% |
| 2024-09-20 | 4.49 | 4.67 | 4.46 | 4.65 | 4.65 | qfq | 30,061,603 | 138,843,506 | 3.33% |
| 2024-09-19 | 4.45 | 4.50 | 4.33 | 4.50 | 4.50 | qfq | 19,785,039 | 87,819,472 | 4.65% |
| 2024-09-18 | 4.37 | 4.43 | 4.25 | 4.30 | 4.30 | qfq | 13,152,247 | 56,676,115 | -2.49% |
| 2024-09-13 | 4.49 | 4.52 | 4.40 | 4.41 | 4.41 | qfq | 18,583,500 | 82,768,411 | -2.43% |
| 2024-09-12 | 4.39 | 4.62 | 4.37 | 4.52 | 4.52 | qfq | 28,725,637 | 129,839,043 | 2.73% |
| 2024-09-11 | 4.43 | 4.44 | 4.35 | 4.40 | 4.40 | qfq | 9,415,500 | 41,302,159 | -0.68% |
| 2024-09-10 | 4.31 | 4.44 | 4.26 | 4.43 | 4.43 | qfq | 11,309,800 | 49,365,335 | 2.55% |
| 2024-09-09 | 4.29 | 4.38 | 4.24 | 4.32 | 4.32 | qfq | 7,969,300 | 34,401,187 | 0.23% |
| 2024-09-06 | 4.40 | 4.44 | 4.29 | 4.31 | 4.31 | qfq | 9,191,600 | 40,064,270 | -2.71% |
| 2024-09-05 | 4.35 | 4.44 | 4.32 | 4.43 | 4.43 | qfq | 12,106,954 | 53,301,714 | 2.55% |
| 2024-09-04 | 4.35 | 4.39 | 4.31 | 4.32 | 4.32 | qfq | 7,620,800 | 33,117,948 | -1.37% |
| 2024-09-03 | 4.29 | 4.38 | 4.25 | 4.38 | 4.38 | qfq | 9,456,800 | 40,926,302 | 2.82% |
| 2024-09-02 | 4.36 | 4.38 | 4.26 | 4.26 | 4.26 | qfq | 8,630,400 | 37,209,039 | -2.29% |
| 2024-08-30 | 4.24 | 4.40 | 4.23 | 4.36 | 4.36 | qfq | 13,229,470 | 57,601,998 | 2.59% |
| 2024-08-29 | 4.10 | 4.27 | 4.08 | 4.25 | 4.25 | qfq | 11,680,700 | 49,079,567 | 3.16% |
| 2024-08-28 | 4.04 | 4.18 | 3.95 | 4.12 | 4.12 | qfq | 10,944,036 | 44,724,089 | 2.23% |
| 2024-08-27 | 4.19 | 4.26 | 4.00 | 4.03 | 4.03 | qfq | 14,833,703 | 60,755,140 | -4.05% |
| 2024-08-26 | 4.18 | 4.23 | 4.09 | 4.20 | 4.20 | qfq | 7,014,103 | 29,323,576 | 0.72% |
| 2024-08-23 | 4.10 | 4.24 | 4.08 | 4.17 | 4.17 | qfq | 8,564,033 | 35,673,476 | 1.46% |
| 2024-08-22 | 4.26 | 4.32 | 4.11 | 4.11 | 4.11 | qfq | 8,509,100 | 35,633,613 | -3.75% |
| 2024-08-21 | 4.25 | 4.37 | 4.24 | 4.27 | 4.27 | qfq | 6,972,700 | 29,987,342 | -0.47% |
| 2024-08-20 | 4.36 | 4.37 | 4.26 | 4.29 | 4.29 | qfq | 6,890,495 | 29,661,014 | -1.83% |
| 2024-08-19 | 4.38 | 4.41 | 4.31 | 4.37 | 4.37 | qfq | 7,934,700 | 34,664,897 | 0.69% |
| 2024-08-16 | 4.30 | 4.38 | 4.30 | 4.34 | 4.34 | qfq | 8,695,995 | 37,728,778 | 0.46% |
| 2024-08-15 | 4.24 | 4.36 | 4.16 | 4.32 | 4.32 | qfq | 9,586,461 | 41,166,072 | 1.65% |
| 2024-08-14 | 4.19 | 4.27 | 4.17 | 4.25 | 4.25 | qfq | 6,403,194 | 27,073,062 | 1.43% |
| 2024-08-13 | 4.15 | 4.21 | 4.11 | 4.19 | 4.19 | qfq | 6,278,195 | 26,106,346 | 0.72% |
| 2024-08-12 | 4.20 | 4.22 | 4.12 | 4.16 | 4.16 | qfq | 7,144,100 | 29,746,852 | -1.19% |
| 2024-08-09 | 4.30 | 4.33 | 4.20 | 4.21 | 4.21 | qfq | 6,950,800 | 29,582,424 | -1.41% |
| 2024-08-08 | 4.31 | 4.32 | 4.18 | 4.27 | 4.27 | qfq | 9,280,500 | 39,457,080 | -1.16% |
| 2024-08-07 | 4.31 | 4.42 | 4.30 | 4.32 | 4.32 | qfq | 7,157,500 | 31,236,230 | -0.46% |
| 2024-08-06 | 4.24 | 4.34 | 4.20 | 4.34 | 4.34 | qfq | 9,663,800 | 41,300,185 | 3.09% |
| 2024-08-05 | 4.30 | 4.40 | 4.21 | 4.21 | 4.21 | qfq | 9,404,200 | 40,474,908 | -3.22% |
| 2024-08-02 | 4.37 | 4.46 | 4.34 | 4.35 | 4.35 | qfq | 9,445,300 | 41,549,841 | -1.58% |
| 2024-08-01 | 4.40 | 4.44 | 4.35 | 4.42 | 4.42 | qfq | 11,983,800 | 52,699,226 | 0.91% |
| 2024-07-31 | 4.25 | 4.39 | 4.22 | 4.38 | 4.38 | qfq | 12,851,724 | 55,693,141 | 3.55% |
| 2024-07-30 | 4.19 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 9,784,316 | 41,363,050 | 0.95% |
| 2024-07-29 | 4.17 | 4.25 | 4.09 | 4.19 | 4.19 | qfq | 11,161,849 | 46,628,225 | 0.96% |
| 2024-07-26 | 4.08 | 4.16 | 4.04 | 4.15 | 4.15 | qfq | 10,768,200 | 44,431,422 | 1.47% |
| 2024-07-25 | 4.01 | 4.25 | 4.01 | 4.09 | 4.09 | qfq | 11,727,956 | 48,200,226 | 1.49% |
| 2024-07-24 | 4.12 | 4.18 | 4.03 | 4.03 | 4.03 | qfq | 10,404,600 | 42,462,423 | -2.66% |
| 2024-07-23 | 4.15 | 4.28 | 4.14 | 4.14 | 4.14 | qfq | 15,682,318 | 66,189,501 | -2.13% |
| 2024-07-22 | 4.12 | 4.45 | 4.12 | 4.23 | 4.23 | qfq | 22,576,134 | 95,986,386 | 4.19% |
| 2024-07-19 | 3.99 | 4.14 | 3.93 | 4.06 | 4.06 | qfq | 11,977,550 | 48,720,542 | 0.50% |
| 2024-07-18 | 4.04 | 4.30 | 3.88 | 4.04 | 4.04 | qfq | 19,235,840 | 77,248,568 | -0.74% |
| 2024-07-17 | 4.14 | 4.20 | 4.06 | 4.07 | 4.07 | qfq | 8,926,900 | 36,712,400 | -1.93% |
| 2024-07-16 | 4.12 | 4.17 | 4.08 | 4.15 | 4.15 | qfq | 6,987,400 | 28,864,131 | 0.00% |
| 2024-07-15 | 4.29 | 4.33 | 4.12 | 4.15 | 4.15 | qfq | 10,889,400 | 45,361,179 | -3.26% |
| 2024-07-12 | 4.36 | 4.40 | 4.27 | 4.29 | 4.29 | qfq | 9,938,461 | 43,053,513 | -1.15% |
| 2024-07-11 | 4.23 | 4.35 | 4.23 | 4.34 | 4.34 | qfq | 12,681,809 | 54,589,690 | 3.83% |
| 2024-07-10 | 4.15 | 4.25 | 4.11 | 4.18 | 4.18 | qfq | 11,613,208 | 48,737,097 | -0.24% |
| 2024-07-09 | 4.16 | 4.21 | 3.98 | 4.19 | 4.19 | qfq | 14,802,400 | 60,784,793 | 0.72% |
| 2024-07-08 | 4.31 | 4.34 | 4.15 | 4.16 | 4.16 | qfq | 13,919,400 | 58,534,129 | -4.81% |
| 2024-07-05 | 4.22 | 4.40 | 4.15 | 4.37 | 4.37 | qfq | 16,811,609 | 72,878,330 | 3.55% |
| 2024-07-04 | 4.39 | 4.44 | 4.21 | 4.22 | 4.22 | qfq | 15,837,601 | 68,087,505 | -3.87% |
| 2024-07-03 | 4.45 | 4.57 | 4.38 | 4.39 | 4.39 | qfq | 27,021,802 | 120,101,332 | -3.52% |
| 2024-07-02 | 4.42 | 4.76 | 4.42 | 4.55 | 4.55 | qfq | 38,355,670 | 177,219,542 | 5.08% |
| 2024-07-01 | 4.25 | 4.35 | 4.25 | 4.33 | 4.33 | qfq | 13,337,158 | 57,228,202 | -0.69% |
| 2024-06-28 | 4.40 | 4.65 | 4.34 | 4.36 | 4.36 | qfq | 22,966,391 | 102,075,515 | -2.24% |
| 2024-06-27 | 4.43 | 4.67 | 4.38 | 4.46 | 4.46 | qfq | 19,814,757 | 89,200,785 | 1.13% |
| 2024-06-26 | 4.12 | 4.42 | 4.08 | 4.41 | 4.41 | qfq | 11,442,800 | 48,888,611 | 6.78% |
| 2024-06-25 | 4.13 | 4.24 | 4.06 | 4.13 | 4.13 | qfq | 9,929,843 | 41,080,307 | -0.96% |
| 2024-06-24 | 4.38 | 4.38 | 4.11 | 4.17 | 4.17 | qfq | 11,953,804 | 50,237,592 | -5.01% |
| 2024-06-21 | 4.42 | 4.51 | 4.36 | 4.39 | 4.39 | qfq | 8,601,200 | 38,079,782 | -2.01% |
| 2024-06-20 | 4.68 | 4.68 | 4.47 | 4.48 | 4.48 | qfq | 8,149,800 | 37,071,193 | -3.86% |
| 2024-06-19 | 4.68 | 4.73 | 4.65 | 4.66 | 4.66 | qfq | 7,234,600 | 33,884,446 | -0.43% |
| 2024-06-18 | 4.48 | 4.68 | 4.47 | 4.68 | 4.68 | qfq | 11,122,440 | 51,220,941 | 4.93% |
| 2024-06-17 | 4.50 | 4.56 | 4.45 | 4.46 | 4.46 | qfq | 8,255,439 | 37,120,711 | -0.89% |
| 2024-06-14 | 4.47 | 4.52 | 4.39 | 4.50 | 4.50 | qfq | 7,914,553 | 35,320,686 | 1.35% |
| 2024-06-13 | 4.49 | 4.54 | 4.41 | 4.44 | 4.44 | qfq | 8,923,600 | 39,879,076 | -0.67% |
| 2024-06-12 | 4.39 | 4.50 | 4.33 | 4.47 | 4.47 | qfq | 11,912,367 | 53,090,776 | 2.76% |
| 2024-06-11 | 4.29 | 4.37 | 4.13 | 4.35 | 4.35 | qfq | 11,680,153 | 50,068,082 | 1.40% |
| 2024-06-07 | 4.21 | 4.32 | 4.18 | 4.29 | 4.29 | qfq | 20,408,070 | 86,947,275 | 2.88% |
| 2024-06-06 | 4.50 | 4.56 | 4.17 | 4.17 | 4.17 | qfq | 27,139,039 | 115,577,910 | -9.94% |
| 2024-06-05 | 4.64 | 4.74 | 4.57 | 4.63 | 4.63 | qfq | 8,310,019 | 38,748,986 | -0.86% |
| 2024-06-04 | 4.83 | 4.83 | 4.60 | 4.67 | 4.67 | qfq | 10,311,802 | 48,058,082 | -2.71% |
| 2024-06-03 | 4.99 | 5.02 | 4.78 | 4.80 | 4.80 | qfq | 12,639,400 | 61,425,182 | -4.38% |
| 2024-05-31 | 4.86 | 5.05 | 4.83 | 5.02 | 5.02 | qfq | 10,312,900 | 51,130,444 | 3.29% |
| 2024-05-30 | 4.82 | 4.90 | 4.78 | 4.86 | 4.86 | qfq | 5,734,345 | 27,818,091 | -0.21% |
| 2024-05-29 | 4.88 | 4.97 | 4.83 | 4.87 | 4.87 | qfq | 6,399,400 | 31,308,840 | -0.41% |
| 2024-05-28 | 4.97 | 5.01 | 4.88 | 4.89 | 4.89 | qfq | 5,750,200 | 28,360,557 | -1.61% |
| 2024-05-27 | 4.99 | 5.03 | 4.84 | 4.97 | 4.97 | qfq | 7,258,600 | 35,630,779 | 0.40% |
| 2024-05-24 | 5.06 | 5.11 | 4.93 | 4.95 | 4.95 | qfq | 12,048,600 | 60,304,433 | -2.56% |
| 2024-05-23 | 5.20 | 5.33 | 5.07 | 5.08 | 5.08 | qfq | 16,997,726 | 87,958,167 | -2.12% |
| 2024-05-22 | 5.12 | 5.23 | 5.09 | 5.19 | 5.19 | qfq | 7,703,200 | 39,836,346 | 1.17% |
| 2024-05-21 | 5.15 | 5.21 | 5.11 | 5.13 | 5.13 | qfq | 6,967,069 | 35,868,227 | -0.77% |
| 2024-05-20 | 5.17 | 5.24 | 5.11 | 5.17 | 5.17 | qfq | 9,394,000 | 48,633,804 | 0.00% |
| 2024-05-17 | 5.09 | 5.17 | 5.05 | 5.17 | 5.17 | qfq | 9,676,255 | 49,687,223 | 1.97% |
| 2024-05-16 | 4.99 | 5.12 | 4.99 | 5.07 | 5.07 | qfq | 9,913,918 | 50,271,907 | 2.01% |
| 2024-05-15 | 5.00 | 5.09 | 4.91 | 4.97 | 4.97 | qfq | 8,393,700 | 42,062,560 | -0.80% |
| 2024-05-14 | 4.85 | 5.12 | 4.85 | 5.01 | 5.01 | qfq | 11,174,900 | 55,363,541 | 3.30% |
| 2024-05-13 | 4.98 | 4.98 | 4.81 | 4.85 | 4.85 | qfq | 9,600,373 | 46,705,459 | -3.00% |
| 2024-05-10 | 5.16 | 5.22 | 4.98 | 5.00 | 5.00 | qfq | 13,428,400 | 67,847,778 | -2.91% |
| 2024-05-09 | 5.14 | 5.23 | 5.13 | 5.15 | 5.15 | qfq | 8,515,681 | 44,078,961 | 0.19% |
| 2024-05-08 | 5.22 | 5.26 | 5.13 | 5.14 | 5.14 | qfq | 9,676,573 | 50,081,423 | -2.65% |
| 2024-05-07 | 5.26 | 5.31 | 5.19 | 5.28 | 5.28 | qfq | 8,561,344 | 44,973,317 | 0.57% |
| 2024-05-06 | 5.37 | 5.37 | 5.22 | 5.25 | 5.25 | qfq | 11,660,534 | 61,437,207 | -0.38% |
| 2024-04-30 | 5.30 | 5.40 | 5.15 | 5.27 | 5.27 | qfq | 18,971,753 | 100,209,251 | 0.76% |
| 2024-04-29 | 5.07 | 5.23 | 5.06 | 5.23 | 5.23 | qfq | 12,853,255 | 66,670,564 | 3.36% |
| 2024-04-26 | 4.89 | 5.10 | 4.86 | 5.06 | 5.06 | qfq | 13,527,205 | 67,819,493 | 3.48% |
| 2024-04-25 | 4.93 | 4.96 | 4.86 | 4.89 | 4.89 | qfq | 8,560,800 | 42,043,597 | -0.81% |
| 2024-04-24 | 4.76 | 4.93 | 4.73 | 4.93 | 4.93 | qfq | 11,484,790 | 55,894,685 | 3.79% |
| 2024-04-23 | 4.67 | 4.79 | 4.67 | 4.75 | 4.75 | qfq | 9,690,201 | 46,021,522 | 1.71% |
| 2024-04-22 | 4.69 | 4.74 | 4.47 | 4.67 | 4.67 | qfq | 13,295,200 | 61,663,866 | 0.21% |
| 2024-04-19 | 4.76 | 4.83 | 4.65 | 4.66 | 4.66 | qfq | 13,052,600 | 61,666,876 | -2.31% |
| 2024-04-18 | 4.79 | 4.93 | 4.65 | 4.77 | 4.77 | qfq | 15,981,901 | 76,662,466 | -0.21% |
| 2024-04-17 | 4.45 | 4.81 | 4.45 | 4.78 | 4.78 | qfq | 18,104,325 | 85,106,667 | 8.14% |
| 2024-04-16 | 4.91 | 4.91 | 4.42 | 4.42 | 4.42 | qfq | 21,138,525 | 95,567,441 | -9.98% |
| 2024-04-15 | 5.22 | 5.26 | 4.81 | 4.91 | 4.91 | qfq | 20,402,932 | 101,449,291 | -6.30% |
| 2024-04-12 | 5.31 | 5.42 | 5.22 | 5.24 | 5.24 | qfq | 11,649,361 | 61,782,151 | -2.24% |
| 2024-04-11 | 5.23 | 5.47 | 5.21 | 5.36 | 5.36 | qfq | 16,896,861 | 90,644,576 | 2.29% |
| 2024-04-10 | 5.41 | 5.52 | 5.14 | 5.24 | 5.24 | qfq | 21,415,110 | 113,059,759 | -5.07% |
| 2024-04-09 | 5.53 | 5.65 | 5.50 | 5.52 | 5.52 | qfq | 10,781,593 | 60,034,717 | -0.72% |
| 2024-04-08 | 5.78 | 5.78 | 5.55 | 5.56 | 5.56 | qfq | 16,541,105 | 93,000,569 | -4.30% |
| 2024-04-03 | 5.97 | 5.97 | 5.71 | 5.81 | 5.81 | qfq | 17,506,721 | 101,838,165 | -3.17% |
| 2024-04-02 | 5.94 | 6.07 | 5.85 | 6.00 | 6.00 | qfq | 24,166,634 | 144,103,731 | 1.01% |
| 2024-04-01 | 5.88 | 5.99 | 5.87 | 5.94 | 5.94 | qfq | 17,459,400 | 103,629,363 | 1.02% |
| 2024-03-29 | 5.84 | 6.05 | 5.80 | 5.88 | 5.88 | qfq | 20,357,503 | 120,192,229 | 0.86% |
| 2024-03-28 | 5.71 | 5.93 | 5.65 | 5.83 | 5.83 | qfq | 24,151,759 | 140,872,216 | 2.10% |
| 2024-03-27 | 6.13 | 6.19 | 5.67 | 5.71 | 5.71 | qfq | 32,216,903 | 190,398,313 | -8.20% |
| 2024-03-26 | 5.94 | 6.33 | 5.94 | 6.22 | 6.22 | qfq | 35,555,211 | 219,822,076 | 3.15% |
| 2024-03-25 | 6.35 | 6.38 | 6.02 | 6.03 | 6.03 | qfq | 40,513,444 | 251,058,227 | -6.07% |
| 2024-03-22 | 6.50 | 6.57 | 6.33 | 6.42 | 6.42 | qfq | 47,616,054 | 306,246,950 | -2.87% |
| 2024-03-21 | 6.85 | 6.85 | 6.48 | 6.61 | 6.61 | qfq | 88,460,433 | 584,634,345 | -1.64% |
| 2024-03-20 | 6.15 | 6.72 | 6.07 | 6.72 | 6.72 | qfq | 101,572,022 | 656,242,697 | 9.98% |
| 2024-03-19 | 6.20 | 6.25 | 6.10 | 6.11 | 6.11 | qfq | 42,725,658 | 263,010,210 | -2.71% |
| 2024-03-18 | 6.11 | 6.40 | 5.94 | 6.28 | 6.28 | qfq | 71,529,261 | 440,955,657 | 1.95% |
| 2024-03-15 | 6.05 | 6.38 | 6.05 | 6.16 | 6.16 | qfq | 79,807,934 | 493,218,518 | -6.67% |
| 2024-03-14 | 6.88 | 7.05 | 6.12 | 6.60 | 6.60 | qfq | 144,505,053 | 965,972,935 | 2.96% |
| 2024-03-13 | 6.09 | 6.41 | 6.09 | 6.41 | 6.41 | qfq | 19,987,203 | 126,097,432 | 9.95% |
| 2024-03-12 | 5.30 | 5.83 | 5.30 | 5.83 | 5.83 | qfq | 14,660,200 | 83,823,003 | 10.00% |
| 2024-03-11 | 5.20 | 5.30 | 5.11 | 5.30 | 5.30 | qfq | 11,839,942 | 61,921,413 | 2.32% |
| 2024-03-08 | 5.09 | 5.19 | 5.02 | 5.18 | 5.18 | qfq | 9,176,884 | 47,015,583 | 1.57% |
| 2024-03-07 | 5.19 | 5.27 | 5.10 | 5.10 | 5.10 | qfq | 10,324,400 | 53,514,429 | -1.54% |
| 2024-03-06 | 5.16 | 5.25 | 5.13 | 5.18 | 5.18 | qfq | 9,829,184 | 50,966,739 | 0.58% |
| 2024-03-05 | 5.25 | 5.26 | 5.12 | 5.15 | 5.15 | qfq | 13,599,182 | 70,377,303 | -2.65% |
| 2024-03-04 | 5.37 | 5.40 | 5.14 | 5.29 | 5.29 | qfq | 13,308,242 | 69,825,269 | -0.38% |
| 2024-03-01 | 5.18 | 5.33 | 5.18 | 5.31 | 5.31 | qfq | 18,098,890 | 95,195,702 | 3.31% |
| 2024-02-29 | 4.91 | 5.14 | 4.90 | 5.14 | 5.14 | qfq | 20,657,588 | 104,873,962 | 4.47% |
| 2024-02-28 | 5.42 | 5.55 | 4.91 | 4.92 | 4.92 | qfq | 32,165,283 | 169,848,237 | -8.89% |
| 2024-02-27 | 5.18 | 5.40 | 5.15 | 5.40 | 5.40 | qfq | 18,430,900 | 97,436,666 | 3.65% |
| 2024-02-26 | 5.20 | 5.31 | 5.06 | 5.21 | 5.21 | qfq | 23,332,738 | 121,308,717 | 0.58% |
| 2024-02-23 | 4.91 | 5.20 | 4.89 | 5.18 | 5.18 | qfq | 24,165,626 | 121,661,176 | 5.50% |
| 2024-02-22 | 4.65 | 4.94 | 4.65 | 4.91 | 4.91 | qfq | 24,073,933 | 116,593,196 | 4.69% |
| 2024-02-21 | 4.66 | 4.86 | 4.53 | 4.69 | 4.69 | qfq | 28,939,274 | 136,219,980 | 0.21% |
| 2024-02-20 | 4.80 | 4.80 | 4.53 | 4.68 | 4.68 | qfq | 33,898,163 | 157,039,925 | 2.41% |
| 2024-02-19 | 4.30 | 4.57 | 4.25 | 4.57 | 4.57 | qfq | 14,248,847 | 63,187,362 | 10.12% |
| 2024-02-08 | 3.83 | 4.15 | 3.77 | 4.15 | 4.15 | qfq | 16,984,523 | 68,131,813 | 10.08% |
| 2024-02-07 | 4.13 | 4.13 | 3.65 | 3.77 | 3.77 | qfq | 27,464,822 | 105,815,949 | -6.91% |
| 2024-02-06 | 3.98 | 4.27 | 3.76 | 4.05 | 4.05 | qfq | 26,177,643 | 102,705,354 | -3.11% |
| 2024-02-05 | 4.63 | 4.63 | 4.18 | 4.18 | 4.18 | qfq | 17,083,163 | 72,131,024 | -9.91% |
| 2024-02-02 | 4.96 | 5.06 | 4.43 | 4.64 | 4.64 | qfq | 14,078,667 | 66,399,690 | -5.69% |
| 2024-02-01 | 5.00 | 5.06 | 4.81 | 4.92 | 4.92 | qfq | 10,907,854 | 53,871,681 | -1.60% |
| 2024-01-31 | 5.38 | 5.42 | 4.96 | 5.00 | 5.00 | qfq | 15,953,106 | 82,456,619 | -8.76% |
| 2024-01-30 | 5.57 | 5.67 | 5.47 | 5.48 | 5.48 | qfq | 6,914,204 | 38,600,853 | -2.49% |
| 2024-01-29 | 5.86 | 5.88 | 5.62 | 5.62 | 5.62 | qfq | 8,043,900 | 45,885,786 | -4.26% |
| 2024-01-26 | 5.83 | 5.99 | 5.80 | 5.87 | 5.87 | qfq | 9,318,390 | 54,897,894 | 1.38% |
| 2024-01-25 | 5.66 | 5.81 | 5.61 | 5.79 | 5.79 | qfq | 9,661,070 | 55,355,062 | 3.39% |
| 2024-01-24 | 5.54 | 5.61 | 5.35 | 5.60 | 5.60 | qfq | 9,159,800 | 50,392,942 | 1.82% |
| 2024-01-23 | 5.46 | 5.53 | 5.39 | 5.50 | 5.50 | qfq | 8,810,671 | 48,172,101 | 0.55% |
| 2024-01-22 | 5.85 | 5.89 | 5.40 | 5.47 | 5.47 | qfq | 8,836,385 | 49,798,777 | -6.50% |
| 2024-01-19 | 5.97 | 6.00 | 5.84 | 5.85 | 5.85 | qfq | 5,150,992 | 30,329,169 | -1.52% |
| 2024-01-18 | 5.97 | 6.00 | 5.78 | 5.94 | 5.94 | qfq | 8,486,507 | 49,777,797 | -0.50% |
| 2024-01-17 | 6.12 | 6.12 | 5.97 | 5.97 | 5.97 | qfq | 4,749,200 | 28,776,229 | -1.97% |
| 2024-01-16 | 6.15 | 6.18 | 5.98 | 6.09 | 6.09 | qfq | 8,108,503 | 49,071,265 | -0.98% |
| 2024-01-15 | 6.23 | 6.23 | 6.13 | 6.15 | 6.15 | qfq | 4,354,500 | 26,848,857 | -0.81% |
| 2024-01-12 | 6.30 | 6.37 | 6.20 | 6.20 | 6.20 | qfq | 5,700,261 | 35,744,453 | -2.36% |
| 2024-01-11 | 6.18 | 6.36 | 6.13 | 6.35 | 6.35 | qfq | 7,959,726 | 49,962,596 | 3.93% |
| 2024-01-10 | 6.28 | 6.28 | 6.10 | 6.11 | 6.11 | qfq | 6,319,300 | 38,929,686 | -2.71% |
| 2024-01-09 | 6.36 | 6.43 | 6.22 | 6.28 | 6.28 | qfq | 6,267,201 | 39,542,330 | -0.95% |
| 2024-01-08 | 6.46 | 6.46 | 6.33 | 6.34 | 6.34 | qfq | 5,219,200 | 33,321,576 | -1.86% |
| 2024-01-05 | 6.56 | 6.62 | 6.43 | 6.46 | 6.46 | qfq | 5,930,000 | 38,608,960 | -1.67% |
| 2024-01-04 | 6.58 | 6.68 | 6.52 | 6.57 | 6.57 | qfq | 6,595,868 | 43,554,119 | 0.15% |
| 2024-01-03 | 6.57 | 6.63 | 6.49 | 6.56 | 6.56 | qfq | 6,441,921 | 42,213,201 | -0.46% |
| 2024-01-02 | 6.58 | 6.67 | 6.57 | 6.59 | 6.59 | qfq | 7,319,400 | 48,481,625 | 0.15% |
| 2023-12-29 | 6.46 | 6.59 | 6.44 | 6.58 | 6.58 | qfq | 7,266,634 | 47,509,167 | 1.86% |
| 2023-12-28 | 6.36 | 6.51 | 6.30 | 6.46 | 6.46 | qfq | 8,033,100 | 51,737,627 | 1.10% |
| 2023-12-27 | 6.32 | 6.42 | 6.27 | 6.39 | 6.39 | qfq | 8,145,568 | 51,868,626 | 2.08% |
| 2023-12-26 | 6.39 | 6.41 | 6.23 | 6.26 | 6.26 | qfq | 7,996,069 | 50,250,341 | -2.34% |
| 2023-12-25 | 6.58 | 6.63 | 6.39 | 6.41 | 6.41 | qfq | 9,773,191 | 63,169,955 | 0.00% |
| 2023-12-22 | 6.71 | 6.71 | 6.41 | 6.41 | 6.41 | qfq | 13,175,001 | 85,692,880 | -4.19% |
| 2023-12-21 | 6.67 | 6.77 | 6.61 | 6.69 | 6.69 | qfq | 8,353,852 | 55,806,156 | -0.15% |
| 2023-12-20 | 6.80 | 6.88 | 6.69 | 6.70 | 6.70 | qfq | 7,639,466 | 51,732,806 | -1.47% |
| 2023-12-19 | 6.77 | 6.85 | 6.72 | 6.80 | 6.80 | qfq | 6,756,704 | 45,845,781 | 0.59% |
| 2023-12-18 | 6.93 | 6.97 | 6.75 | 6.76 | 6.76 | qfq | 9,123,153 | 62,456,568 | -2.73% |
| 2023-12-15 | 7.01 | 7.08 | 6.93 | 6.95 | 6.95 | qfq | 6,601,643 | 46,116,416 | -0.71% |
| 2023-12-14 | 7.05 | 7.14 | 7.00 | 7.00 | 7.00 | qfq | 6,771,114 | 47,868,000 | -0.71% |
| 2023-12-13 | 7.19 | 7.19 | 7.04 | 7.05 | 7.05 | qfq | 8,934,400 | 63,600,005 | -1.95% |
| 2023-12-12 | 7.04 | 7.20 | 7.04 | 7.19 | 7.19 | qfq | 13,839,942 | 99,053,259 | 1.70% |
| 2023-12-11 | 6.98 | 7.07 | 6.89 | 7.07 | 7.07 | qfq | 9,956,000 | 69,372,573 | 1.14% |
| 2023-12-08 | 7.09 | 7.17 | 6.99 | 6.99 | 6.99 | qfq | 12,414,551 | 87,872,638 | -1.27% |
| 2023-12-07 | 6.99 | 7.14 | 6.96 | 7.08 | 7.08 | qfq | 13,277,500 | 93,873,329 | 1.43% |
| 2023-12-06 | 6.93 | 7.08 | 6.85 | 6.98 | 6.98 | qfq | 8,261,918 | 57,632,988 | 0.58% |
| 2023-12-05 | 7.18 | 7.20 | 6.93 | 6.94 | 6.94 | qfq | 10,171,400 | 71,656,821 | -3.34% |
| 2023-12-04 | 7.12 | 7.23 | 7.10 | 7.18 | 7.18 | qfq | 10,536,600 | 75,800,078 | 0.70% |
| 2023-12-01 | 6.96 | 7.16 | 6.92 | 7.13 | 7.13 | qfq | 9,156,012 | 64,697,095 | 2.59% |
| 2023-11-30 | 7.03 | 7.08 | 6.89 | 6.95 | 6.95 | qfq | 9,352,525 | 65,061,634 | -1.28% |
| 2023-11-29 | 7.10 | 7.19 | 7.03 | 7.04 | 7.04 | qfq | 7,883,597 | 55,873,619 | -1.12% |
| 2023-11-28 | 7.13 | 7.19 | 7.05 | 7.12 | 7.12 | qfq | 6,627,345 | 47,207,367 | 0.28% |
| 2023-11-27 | 7.08 | 7.22 | 7.07 | 7.10 | 7.10 | qfq | 8,659,400 | 61,835,078 | 0.14% |
| 2023-11-24 | 7.29 | 7.32 | 7.08 | 7.09 | 7.09 | qfq | 10,860,388 | 77,756,486 | -3.01% |
| 2023-11-23 | 7.23 | 7.34 | 7.15 | 7.31 | 7.31 | qfq | 10,345,159 | 75,054,869 | 0.69% |
| 2023-11-22 | 7.26 | 7.39 | 7.25 | 7.26 | 7.26 | qfq | 10,181,591 | 74,550,552 | -0.27% |
| 2023-11-21 | 7.37 | 7.39 | 7.27 | 7.28 | 7.28 | qfq | 8,840,770 | 64,770,339 | -1.22% |
| 2023-11-20 | 7.33 | 7.40 | 7.30 | 7.37 | 7.37 | qfq | 7,780,144 | 57,229,607 | 0.82% |
| 2023-11-17 | 7.29 | 7.35 | 7.27 | 7.31 | 7.31 | qfq | 8,265,900 | 60,370,021 | 0.00% |
| 2023-11-16 | 7.30 | 7.38 | 7.25 | 7.31 | 7.31 | qfq | 9,992,000 | 73,295,530 | -0.14% |
| 2023-11-15 | 7.35 | 7.43 | 7.31 | 7.32 | 7.32 | qfq | 10,934,804 | 80,360,174 | -0.27% |
| 2023-11-14 | 7.22 | 7.34 | 7.20 | 7.34 | 7.34 | qfq | 10,950,513 | 80,037,304 | 1.38% |
| 2023-11-13 | 7.15 | 7.26 | 7.15 | 7.24 | 7.24 | qfq | 9,707,700 | 70,140,765 | 1.54% |
| 2023-11-10 | 7.14 | 7.17 | 7.05 | 7.13 | 7.13 | qfq | 9,460,235 | 67,370,609 | -0.70% |
| 2023-11-09 | 7.20 | 7.27 | 7.10 | 7.18 | 7.18 | qfq | 12,815,469 | 92,004,603 | -0.14% |
| 2023-11-08 | 7.13 | 7.28 | 7.11 | 7.19 | 7.19 | qfq | 16,493,239 | 118,822,521 | 0.98% |
| 2023-11-07 | 7.06 | 7.15 | 7.02 | 7.12 | 7.12 | qfq | 12,764,554 | 90,533,995 | 0.85% |
| 2023-11-06 | 6.94 | 7.08 | 6.89 | 7.06 | 7.06 | qfq | 11,671,855 | 82,085,382 | 2.17% |
| 2023-11-03 | 6.79 | 6.97 | 6.78 | 6.91 | 6.91 | qfq | 10,487,970 | 72,339,584 | 1.77% |
| 2023-11-02 | 6.80 | 6.90 | 6.79 | 6.79 | 6.79 | qfq | 9,521,100 | 65,212,208 | -0.29% |
| 2023-11-01 | 6.80 | 6.87 | 6.78 | 6.81 | 6.81 | qfq | 6,858,307 | 46,725,370 | 0.15% |
| 2023-10-31 | 6.92 | 6.96 | 6.75 | 6.80 | 6.80 | qfq | 12,917,142 | 88,322,648 | -2.16% |
| 2023-10-30 | 6.81 | 6.97 | 6.79 | 6.95 | 6.95 | qfq | 11,635,037 | 80,463,558 | 1.61% |
| 2023-10-27 | 6.86 | 6.89 | 6.70 | 6.84 | 6.84 | qfq | 11,887,720 | 80,692,262 | -0.58% |
| 2023-10-26 | 6.84 | 6.93 | 6.80 | 6.88 | 6.88 | qfq | 7,130,082 | 48,899,856 | -0.29% |
| 2023-10-25 | 6.79 | 7.00 | 6.79 | 6.90 | 6.90 | qfq | 11,270,419 | 77,952,794 | 2.07% |
| 2023-10-24 | 6.67 | 6.83 | 6.65 | 6.76 | 6.76 | qfq | 8,427,719 | 56,906,858 | 1.50% |
| 2023-10-23 | 6.93 | 6.93 | 6.63 | 6.66 | 6.66 | qfq | 11,853,460 | 79,930,964 | -4.17% |
| 2023-10-20 | 7.08 | 7.14 | 6.92 | 6.95 | 6.95 | qfq | 11,985,469 | 84,101,476 | -2.39% |
| 2023-10-19 | 7.18 | 7.31 | 7.11 | 7.12 | 7.12 | qfq | 11,505,168 | 83,004,813 | -1.11% |
| 2023-10-18 | 7.36 | 7.43 | 7.16 | 7.20 | 7.20 | qfq | 13,592,180 | 98,246,122 | -3.49% |
| 2023-10-17 | 7.36 | 7.52 | 7.34 | 7.46 | 7.46 | qfq | 10,905,384 | 81,222,421 | 1.36% |
| 2023-10-16 | 7.34 | 7.45 | 7.30 | 7.36 | 7.36 | qfq | 10,111,728 | 74,487,725 | -0.27% |
| 2023-10-13 | 7.56 | 7.57 | 7.36 | 7.38 | 7.38 | qfq | 15,621,400 | 116,466,400 | -3.02% |
| 2023-10-12 | 7.60 | 7.73 | 7.50 | 7.61 | 7.61 | qfq | 13,626,392 | 103,574,688 | 0.40% |
| 2023-10-11 | 7.65 | 7.65 | 7.50 | 7.58 | 7.58 | qfq | 14,087,610 | 106,520,733 | -0.92% |
| 2023-10-10 | 7.44 | 7.68 | 7.44 | 7.65 | 7.65 | qfq | 21,226,508 | 161,091,118 | 2.96% |
| 2023-10-09 | 7.51 | 7.51 | 7.41 | 7.43 | 7.43 | qfq | 9,168,191 | 68,315,166 | -0.54% |
| 2023-09-28 | 7.43 | 7.49 | 7.43 | 7.47 | 7.47 | qfq | 9,744,384 | 72,742,573 | 0.95% |
| 2023-09-27 | 7.41 | 7.47 | 7.37 | 7.40 | 7.40 | qfq | 9,651,092 | 71,700,655 | -0.40% |
| 2023-09-26 | 7.40 | 7.51 | 7.40 | 7.43 | 7.43 | qfq | 8,046,354 | 59,861,136 | -0.40% |
| 2023-09-25 | 7.49 | 7.53 | 7.40 | 7.46 | 7.46 | qfq | 12,423,112 | 92,699,248 | -0.13% |
| 2023-09-22 | 7.32 | 7.48 | 7.27 | 7.47 | 7.47 | qfq | 12,576,912 | 93,233,745 | 1.63% |
| 2023-09-21 | 7.34 | 7.40 | 7.29 | 7.35 | 7.35 | qfq | 8,852,599 | 65,161,638 | 0.55% |
| 2023-09-20 | 7.29 | 7.43 | 7.28 | 7.31 | 7.31 | qfq | 9,440,509 | 69,502,355 | 0.41% |
| 2023-09-19 | 7.40 | 7.43 | 7.28 | 7.28 | 7.28 | qfq | 12,176,200 | 89,483,988 | -2.28% |
| 2023-09-18 | 7.40 | 7.47 | 7.35 | 7.45 | 7.45 | qfq | 9,628,700 | 71,509,919 | 0.27% |
| 2023-09-15 | 7.49 | 7.57 | 7.35 | 7.43 | 7.43 | qfq | 14,122,034 | 105,165,395 | -0.67% |
| 2023-09-14 | 7.75 | 7.79 | 7.46 | 7.48 | 7.48 | qfq | 28,155,939 | 213,166,899 | -4.83% |
| 2023-09-13 | 7.80 | 7.90 | 7.73 | 7.86 | 7.86 | qfq | 33,736,834 | 264,275,658 | 1.95% |
| 2023-09-12 | 7.73 | 7.81 | 7.66 | 7.71 | 7.71 | qfq | 14,028,540 | 108,660,742 | -0.52% |
| 2023-09-11 | 7.71 | 7.81 | 7.60 | 7.75 | 7.75 | qfq | 15,244,679 | 117,846,404 | 0.91% |
| 2023-09-08 | 7.71 | 7.77 | 7.51 | 7.68 | 7.68 | qfq | 25,239,398 | 192,980,001 | -1.41% |
| 2023-09-07 | 7.86 | 7.89 | 7.75 | 7.79 | 7.79 | qfq | 24,882,637 | 194,736,016 | -0.38% |
| 2023-09-06 | 7.85 | 7.85 | 7.60 | 7.82 | 7.82 | qfq | 28,408,626 | 219,984,647 | -1.26% |
| 2023-09-05 | 8.18 | 8.18 | 7.89 | 7.92 | 7.92 | qfq | 36,532,061 | 292,113,879 | -4.12% |
| 2023-09-04 | 8.08 | 8.26 | 7.94 | 8.26 | 8.26 | qfq | 42,294,881 | 343,863,682 | 2.86% |
| 2023-09-01 | 8.16 | 8.19 | 7.95 | 8.03 | 8.03 | qfq | 27,750,931 | 223,352,953 | -1.35% |
| 2023-08-31 | 8.21 | 8.29 | 8.12 | 8.14 | 8.14 | qfq | 35,032,232 | 286,667,426 | -1.81% |
| 2023-08-30 | 8.33 | 8.44 | 8.18 | 8.29 | 8.29 | qfq | 59,084,347 | 489,412,601 | -1.78% |
| 2023-08-29 | 8.06 | 8.57 | 8.03 | 8.44 | 8.44 | qfq | 100,387,004 | 840,117,187 | 2.68% |
| 2023-08-28 | 8.00 | 8.45 | 7.70 | 8.22 | 8.22 | qfq | 97,488,464 | 797,508,019 | 7.03% |
| 2023-08-25 | 7.95 | 8.12 | 7.65 | 7.68 | 7.68 | qfq | 47,963,588 | 379,986,840 | -1.66% |
| 2023-08-24 | 7.82 | 8.04 | 7.72 | 7.81 | 7.81 | qfq | 42,456,451 | 333,480,424 | -2.38% |
| 2023-08-23 | 7.79 | 8.30 | 7.75 | 8.00 | 8.00 | qfq | 71,757,183 | 576,874,482 | 1.39% |
| 2023-08-22 | 7.59 | 7.95 | 7.59 | 7.89 | 7.89 | qfq | 56,630,055 | 442,256,263 | 5.48% |
| 2023-08-21 | 7.15 | 7.89 | 7.14 | 7.48 | 7.48 | qfq | 33,262,096 | 251,904,571 | 4.03% |
| 2023-08-18 | 7.51 | 7.59 | 7.19 | 7.19 | 7.19 | qfq | 21,502,557 | 158,259,198 | -4.13% |
| 2023-08-17 | 7.44 | 7.57 | 7.25 | 7.50 | 7.50 | qfq | 21,333,169 | 158,184,167 | -0.13% |
| 2023-08-16 | 7.82 | 7.86 | 7.49 | 7.51 | 7.51 | qfq | 30,643,289 | 234,088,572 | -4.33% |
| 2023-08-15 | 8.00 | 8.09 | 7.82 | 7.85 | 7.85 | qfq | 29,235,448 | 232,112,286 | -3.09% |
| 2023-08-14 | 7.70 | 8.27 | 7.59 | 8.10 | 8.10 | qfq | 45,333,924 | 357,244,136 | 2.92% |
| 2023-08-11 | 8.01 | 8.31 | 7.85 | 7.87 | 7.87 | qfq | 45,010,757 | 361,320,364 | -3.20% |
| 2023-08-10 | 7.86 | 8.23 | 7.73 | 8.13 | 8.13 | qfq | 59,605,993 | 481,090,997 | 3.30% |
| 2023-08-09 | 7.65 | 8.04 | 7.58 | 7.87 | 7.87 | qfq | 46,111,472 | 362,269,519 | 2.74% |
| 2023-08-08 | 7.63 | 7.71 | 7.59 | 7.66 | 7.66 | qfq | 15,979,768 | 122,188,308 | -0.13% |
| 2023-08-07 | 7.66 | 7.77 | 7.63 | 7.67 | 7.67 | qfq | 22,718,384 | 175,018,105 | -0.39% |
| 2023-08-04 | 7.52 | 7.74 | 7.51 | 7.70 | 7.70 | qfq | 33,847,753 | 259,905,551 | 2.12% |
| 2023-08-03 | 7.50 | 7.58 | 7.49 | 7.54 | 7.54 | qfq | 15,988,021 | 120,523,742 | 0.27% |
| 2023-08-02 | 7.56 | 7.58 | 7.50 | 7.52 | 7.52 | qfq | 14,652,700 | 110,293,532 | -0.79% |
| 2023-08-01 | 7.65 | 7.66 | 7.48 | 7.58 | 7.58 | qfq | 18,595,100 | 140,516,215 | -0.39% |
| 2023-07-31 | 7.60 | 7.65 | 7.51 | 7.61 | 7.61 | qfq | 22,731,510 | 172,933,440 | 0.13% |
| 2023-07-28 | 7.81 | 7.89 | 7.44 | 7.60 | 7.60 | qfq | 38,497,734 | 291,952,855 | -2.94% |
| 2023-07-27 | 7.93 | 8.03 | 7.81 | 7.83 | 7.83 | qfq | 26,386,186 | 208,120,275 | -2.00% |
| 2023-07-26 | 8.10 | 8.17 | 7.83 | 7.99 | 7.99 | qfq | 36,590,277 | 292,162,727 | -1.36% |
| 2023-07-25 | 8.22 | 8.28 | 8.00 | 8.10 | 8.10 | qfq | 43,957,151 | 356,715,002 | -0.49% |
| 2023-07-24 | 8.20 | 8.38 | 8.10 | 8.14 | 8.14 | qfq | 44,894,578 | 368,373,789 | -2.75% |
| 2023-07-21 | 8.18 | 8.38 | 7.99 | 8.37 | 8.37 | qfq | 64,740,932 | 533,894,321 | 1.09% |
| 2023-07-20 | 8.25 | 8.75 | 8.17 | 8.28 | 8.28 | qfq | 83,680,602 | 705,840,483 | -1.66% |
| 2023-07-19 | 8.39 | 8.67 | 8.12 | 8.42 | 8.42 | qfq | 104,285,538 | 871,404,462 | 1.45% |
| 2023-07-18 | 8.85 | 8.85 | 8.17 | 8.30 | 8.30 | qfq | 143,445,929 | 1,210,298,204 | -6.32% |