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
海联金汇002537.SZ
最近收盘价5.272026-07-17
最近交易日2026-07-17
成交量（股）25,154,755
成交额（元）135,502,023
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 | 5.49 | 5.55 | 5.25 | 5.27 | 5.27 | qfq | 25,154,755 | 135,502,023 | -4.01% |
| 2026-07-16 | 5.31 | 5.52 | 5.27 | 5.49 | 5.49 | qfq | 26,684,900 | 145,280,325 | 2.62% |
| 2026-07-15 | 5.21 | 5.39 | 5.19 | 5.35 | 5.35 | qfq | 19,914,100 | 106,095,661 | 2.49% |
| 2026-07-14 | 5.13 | 5.24 | 5.09 | 5.22 | 5.22 | qfq | 19,313,700 | 99,672,366 | 1.75% |
| 2026-07-13 | 5.35 | 5.39 | 5.12 | 5.13 | 5.13 | qfq | 21,767,700 | 113,328,483 | -4.11% |
| 2026-07-10 | 5.27 | 5.47 | 5.20 | 5.35 | 5.35 | qfq | 27,796,484 | 149,440,393 | 1.33% |
| 2026-07-09 | 5.25 | 5.32 | 5.14 | 5.28 | 5.28 | qfq | 19,889,109 | 103,942,320 | -0.19% |
| 2026-07-08 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | qfq | 16,602,800 | 87,553,125 | 0.38% |
| 2026-07-07 | 5.48 | 5.49 | 5.27 | 5.27 | 5.27 | qfq | 16,612,800 | 88,910,035 | -3.66% |
| 2026-07-06 | 5.53 | 5.57 | 5.44 | 5.47 | 5.47 | qfq | 17,404,824 | 95,730,759 | -1.08% |
| 2026-07-03 | 5.51 | 5.57 | 5.47 | 5.53 | 5.53 | qfq | 20,039,547 | 110,774,640 | 1.10% |
| 2026-07-02 | 5.54 | 5.62 | 5.45 | 5.47 | 5.47 | qfq | 24,019,783 | 132,965,333 | -1.08% |
| 2026-07-01 | 5.29 | 5.74 | 5.24 | 5.53 | 5.53 | qfq | 36,255,669 | 199,226,330 | 4.54% |
| 2026-06-30 | 5.30 | 5.39 | 5.26 | 5.29 | 5.29 | qfq | 17,432,619 | 92,622,761 | -0.75% |
| 2026-06-29 | 5.34 | 5.39 | 5.21 | 5.33 | 5.33 | qfq | 19,986,601 | 106,276,054 | -0.56% |
| 2026-06-26 | 5.53 | 5.57 | 5.36 | 5.36 | 5.36 | qfq | 20,919,715 | 113,680,221 | -4.11% |
| 2026-06-25 | 5.67 | 5.71 | 5.53 | 5.59 | 5.59 | qfq | 18,825,918 | 105,457,386 | -1.58% |
| 2026-06-24 | 5.93 | 5.96 | 5.64 | 5.68 | 5.68 | qfq | 23,201,390 | 132,706,647 | -4.05% |
| 2026-06-23 | 5.91 | 6.10 | 5.88 | 5.92 | 5.92 | qfq | 23,097,738 | 138,539,117 | -0.84% |
| 2026-06-22 | 5.73 | 5.98 | 5.63 | 5.97 | 5.97 | qfq | 31,391,831 | 182,229,812 | 2.93% |
| 2026-06-18 | 5.90 | 5.94 | 5.77 | 5.80 | 5.80 | qfq | 20,087,199 | 117,114,374 | -2.52% |
| 2026-06-17 | 6.00 | 6.08 | 5.88 | 5.95 | 5.95 | qfq | 29,086,157 | 173,876,904 | -0.17% |
| 2026-06-16 | 6.06 | 6.09 | 5.92 | 5.96 | 5.96 | qfq | 15,775,540 | 94,211,900 | -2.13% |
| 2026-06-15 | 6.01 | 6.18 | 6.00 | 6.09 | 6.09 | qfq | 20,518,500 | 125,001,620 | 2.18% |
| 2026-06-12 | 5.81 | 6.08 | 5.77 | 5.96 | 5.96 | qfq | 24,815,350 | 147,273,923 | 3.29% |
| 2026-06-11 | 5.88 | 5.90 | 5.67 | 5.77 | 5.77 | qfq | 17,801,974 | 102,430,069 | -2.20% |
| 2026-06-10 | 5.87 | 5.95 | 5.81 | 5.90 | 5.90 | qfq | 18,311,272 | 107,687,702 | -0.17% |
| 2026-06-09 | 5.93 | 5.95 | 5.82 | 5.91 | 5.91 | qfq | 18,584,100 | 109,380,350 | 0.00% |
| 2026-06-08 | 6.08 | 6.15 | 5.83 | 5.91 | 5.91 | qfq | 23,481,139 | 140,452,949 | -3.75% |
| 2026-06-05 | 6.13 | 6.25 | 6.08 | 6.14 | 6.14 | qfq | 20,108,753 | 124,013,755 | 0.49% |
| 2026-06-04 | 6.19 | 6.25 | 6.06 | 6.11 | 6.11 | qfq | 16,217,160 | 99,690,740 | -1.77% |
| 2026-06-03 | 6.31 | 6.36 | 6.18 | 6.22 | 6.22 | qfq | 16,074,260 | 100,641,458 | -1.43% |
| 2026-06-02 | 6.44 | 6.46 | 6.25 | 6.31 | 6.31 | qfq | 16,898,762 | 106,549,737 | -1.87% |
| 2026-06-01 | 6.31 | 6.52 | 6.20 | 6.43 | 6.43 | qfq | 20,806,028 | 133,565,426 | 2.06% |
| 2026-05-29 | 6.46 | 6.49 | 6.27 | 6.30 | 6.30 | qfq | 18,778,849 | 119,626,856 | -2.63% |
| 2026-05-28 | 6.50 | 6.52 | 6.31 | 6.47 | 6.47 | qfq | 22,223,712 | 142,707,527 | -0.46% |
| 2026-05-27 | 6.68 | 6.75 | 6.47 | 6.50 | 6.50 | qfq | 21,931,300 | 143,991,945 | -3.42% |
| 2026-05-26 | 6.63 | 6.75 | 6.57 | 6.73 | 6.73 | qfq | 22,245,710 | 148,705,832 | 0.90% |
| 2026-05-25 | 6.81 | 6.85 | 6.60 | 6.67 | 6.67 | qfq | 22,989,708 | 153,525,586 | -1.62% |
| 2026-05-22 | 6.80 | 6.88 | 6.71 | 6.78 | 6.78 | qfq | 17,489,110 | 118,586,243 | -0.15% |
| 2026-05-21 | 6.99 | 7.07 | 6.78 | 6.79 | 6.79 | qfq | 24,000,100 | 166,677,652 | -2.86% |
| 2026-05-20 | 7.04 | 7.04 | 6.88 | 6.99 | 6.99 | qfq | 21,105,160 | 146,401,099 | -1.13% |
| 2026-05-19 | 7.00 | 7.10 | 6.97 | 7.07 | 7.07 | qfq | 20,458,982 | 144,183,670 | 1.14% |
| 2026-05-18 | 7.15 | 7.15 | 6.94 | 6.99 | 6.99 | qfq | 26,930,860 | 188,816,261 | -2.65% |
| 2026-05-15 | 7.19 | 7.37 | 7.13 | 7.18 | 7.18 | qfq | 25,550,831 | 184,027,175 | 0.00% |
| 2026-05-14 | 7.40 | 7.46 | 7.17 | 7.18 | 7.18 | qfq | 31,593,700 | 230,488,714 | -2.84% |
| 2026-05-13 | 7.28 | 7.41 | 7.26 | 7.39 | 7.39 | qfq | 22,595,408 | 166,046,645 | 1.09% |
| 2026-05-12 | 7.46 | 7.46 | 7.29 | 7.31 | 7.31 | qfq | 26,431,987 | 193,977,820 | -2.01% |
| 2026-05-11 | 7.49 | 7.56 | 7.41 | 7.46 | 7.46 | qfq | 26,395,555 | 196,875,070 | -0.53% |
| 2026-05-08 | 7.39 | 7.55 | 7.34 | 7.50 | 7.50 | qfq | 25,515,906 | 190,939,616 | 0.13% |
| 2026-05-07 | 7.44 | 7.58 | 7.37 | 7.49 | 7.49 | qfq | 29,319,805 | 218,691,634 | 0.94% |
| 2026-05-06 | 7.32 | 7.46 | 7.32 | 7.42 | 7.42 | qfq | 29,755,218 | 220,444,421 | 1.92% |
| 2026-04-30 | 7.35 | 7.38 | 7.22 | 7.28 | 7.28 | qfq | 26,845,225 | 195,311,994 | -1.36% |
| 2026-04-29 | 7.21 | 7.43 | 7.15 | 7.38 | 7.38 | qfq | 24,072,930 | 176,925,985 | 1.65% |
| 2026-04-28 | 7.38 | 7.45 | 7.23 | 7.26 | 7.26 | qfq | 24,660,298 | 180,399,079 | -2.16% |
| 2026-04-27 | 7.54 | 7.55 | 7.32 | 7.42 | 7.42 | qfq | 21,732,809 | 161,204,762 | -1.20% |
| 2026-04-24 | 7.67 | 7.70 | 7.44 | 7.51 | 7.51 | qfq | 32,851,308 | 247,048,294 | -2.59% |
| 2026-04-23 | 7.74 | 7.76 | 7.62 | 7.71 | 7.71 | qfq | 24,504,096 | 187,979,748 | -0.26% |
| 2026-04-22 | 7.72 | 7.74 | 7.67 | 7.73 | 7.73 | qfq | 23,049,673 | 177,638,263 | -0.26% |
| 2026-04-21 | 7.82 | 7.83 | 7.71 | 7.75 | 7.75 | qfq | 20,698,633 | 160,358,831 | -0.90% |
| 2026-04-20 | 7.80 | 7.83 | 7.77 | 7.82 | 7.82 | qfq | 22,869,393 | 178,489,240 | 0.13% |
| 2026-04-17 | 7.79 | 7.84 | 7.72 | 7.81 | 7.81 | qfq | 24,568,290 | 191,499,735 | -0.26% |
| 2026-04-16 | 7.81 | 7.84 | 7.76 | 7.83 | 7.83 | qfq | 25,954,308 | 202,331,973 | 0.38% |
| 2026-04-15 | 7.89 | 7.90 | 7.77 | 7.80 | 7.80 | qfq | 25,024,921 | 195,518,239 | -0.76% |
| 2026-04-14 | 7.92 | 7.95 | 7.76 | 7.86 | 7.86 | qfq | 36,507,297 | 285,880,146 | -0.25% |
| 2026-04-13 | 7.87 | 7.93 | 7.83 | 7.88 | 7.88 | qfq | 48,051,205 | 378,300,421 | -2.72% |
| 2026-04-10 | 7.88 | 8.20 | 7.84 | 8.10 | 8.10 | qfq | 79,394,186 | 640,152,254 | 3.85% |
| 2026-04-09 | 7.95 | 7.98 | 7.78 | 7.80 | 7.80 | qfq | 36,668,594 | 288,494,865 | -3.11% |
| 2026-04-08 | 7.91 | 8.05 | 7.86 | 8.05 | 8.05 | qfq | 60,582,563 | 482,650,196 | 1.77% |
| 2026-04-07 | 7.61 | 8.01 | 7.61 | 7.91 | 7.91 | qfq | 57,849,340 | 456,424,122 | 2.99% |
| 2026-04-03 | 8.07 | 8.19 | 7.63 | 7.68 | 7.68 | qfq | 54,238,013 | 423,011,374 | 0.13% |
| 2026-04-02 | 7.81 | 7.82 | 7.61 | 7.67 | 7.67 | qfq | 20,075,617 | 154,574,950 | -2.17% |
| 2026-04-01 | 7.90 | 7.91 | 7.77 | 7.84 | 7.84 | qfq | 22,006,167 | 172,321,424 | 1.03% |
| 2026-03-31 | 7.90 | 7.99 | 7.74 | 7.76 | 7.76 | qfq | 29,927,215 | 234,531,357 | -2.51% |
| 2026-03-30 | 7.88 | 7.98 | 7.79 | 7.96 | 7.96 | qfq | 26,956,700 | 212,973,549 | -0.38% |
| 2026-03-27 | 7.64 | 8.05 | 7.62 | 7.99 | 7.99 | qfq | 39,177,261 | 309,420,905 | 3.50% |
| 2026-03-26 | 7.92 | 7.95 | 7.68 | 7.72 | 7.72 | qfq | 34,561,068 | 269,436,815 | -3.02% |
| 2026-03-25 | 7.64 | 8.09 | 7.62 | 7.96 | 7.96 | qfq | 55,947,689 | 443,490,073 | 3.38% |
| 2026-03-24 | 7.59 | 7.72 | 7.41 | 7.70 | 7.70 | qfq | 43,847,223 | 331,719,182 | 3.63% |
| 2026-03-23 | 7.68 | 7.76 | 7.38 | 7.43 | 7.43 | qfq | 55,544,426 | 421,817,746 | -6.54% |
| 2026-03-20 | 8.43 | 8.46 | 7.93 | 7.95 | 7.95 | qfq | 70,987,470 | 579,582,432 | -6.25% |
| 2026-03-19 | 8.55 | 8.71 | 8.35 | 8.48 | 8.48 | qfq | 70,573,314 | 600,993,596 | -2.30% |
| 2026-03-18 | 8.81 | 8.88 | 8.52 | 8.68 | 8.68 | qfq | 86,757,776 | 753,865,119 | -2.25% |
| 2026-03-17 | 8.85 | 9.15 | 8.78 | 8.88 | 8.88 | qfq | 168,117,218 | 1,498,232,882 | -3.37% |
| 2026-03-16 | 9.17 | 9.42 | 9.10 | 9.19 | 9.19 | qfq | 225,875,662 | 2,113,200,446 | 7.36% |
| 2026-03-13 | 8.99 | 8.99 | 8.53 | 8.56 | 8.56 | qfq | 86,174,117 | 750,997,923 | -6.35% |
| 2026-03-12 | 8.82 | 9.19 | 8.82 | 9.14 | 9.14 | qfq | 76,201,651 | 690,900,367 | 3.63% |
| 2026-03-11 | 8.82 | 9.00 | 8.78 | 8.82 | 8.82 | qfq | 44,611,471 | 396,291,704 | 0.23% |
| 2026-03-10 | 8.96 | 9.01 | 8.71 | 8.80 | 8.80 | qfq | 45,170,166 | 399,448,100 | -0.45% |
| 2026-03-09 | 8.98 | 9.00 | 8.51 | 8.84 | 8.84 | qfq | 69,709,386 | 607,294,427 | -3.49% |
| 2026-03-06 | 8.84 | 9.22 | 8.80 | 9.16 | 9.16 | qfq | 41,015,425 | 372,650,264 | 2.69% |
| 2026-03-05 | 8.98 | 9.22 | 8.86 | 8.92 | 8.92 | qfq | 55,191,444 | 498,697,521 | 2.41% |
| 2026-03-04 | 8.75 | 8.93 | 8.63 | 8.71 | 8.71 | qfq | 39,335,757 | 345,139,550 | -2.13% |
| 2026-03-03 | 9.09 | 9.26 | 8.86 | 8.90 | 8.90 | qfq | 57,572,279 | 522,162,723 | -2.09% |
| 2026-03-02 | 9.26 | 9.31 | 8.85 | 9.09 | 9.09 | qfq | 78,552,945 | 711,878,445 | -4.21% |
| 2026-02-27 | 9.37 | 9.58 | 9.36 | 9.49 | 9.49 | qfq | 56,337,392 | 534,105,038 | 1.71% |
| 2026-02-26 | 9.55 | 9.76 | 9.29 | 9.33 | 9.33 | qfq | 71,481,963 | 676,811,366 | -0.64% |
| 2026-02-25 | 9.06 | 9.45 | 9.06 | 9.39 | 9.39 | qfq | 73,388,732 | 684,352,636 | 3.76% |
| 2026-02-24 | 9.20 | 9.22 | 9.05 | 9.05 | 9.05 | qfq | 37,601,500 | 342,910,869 | -0.66% |
| 2026-02-13 | 9.23 | 9.33 | 9.09 | 9.11 | 9.11 | qfq | 38,375,697 | 353,324,493 | -1.09% |
| 2026-02-12 | 9.27 | 9.29 | 9.12 | 9.21 | 9.21 | qfq | 44,682,587 | 411,969,103 | -1.39% |
| 2026-02-11 | 9.25 | 9.44 | 9.17 | 9.34 | 9.34 | qfq | 62,830,698 | 585,130,245 | -0.11% |
| 2026-02-10 | 9.15 | 9.40 | 9.11 | 9.35 | 9.35 | qfq | 73,493,135 | 683,057,198 | 1.96% |
| 2026-02-09 | 9.16 | 9.26 | 9.11 | 9.17 | 9.17 | qfq | 47,353,831 | 434,906,823 | 1.10% |
| 2026-02-06 | 8.90 | 9.20 | 8.86 | 9.07 | 9.07 | qfq | 61,815,280 | 561,490,595 | 1.34% |
| 2026-02-05 | 8.90 | 9.00 | 8.86 | 8.95 | 8.95 | qfq | 28,567,900 | 255,123,028 | -0.11% |
| 2026-02-04 | 8.82 | 8.97 | 8.76 | 8.96 | 8.96 | qfq | 35,513,200 | 316,544,321 | 1.13% |
| 2026-02-03 | 8.79 | 8.89 | 8.73 | 8.86 | 8.86 | qfq | 31,307,201 | 276,322,673 | 2.19% |
| 2026-02-02 | 8.70 | 8.94 | 8.66 | 8.67 | 8.67 | qfq | 37,816,270 | 332,883,352 | -0.91% |
| 2026-01-30 | 8.88 | 8.94 | 8.68 | 8.75 | 8.75 | qfq | 43,151,200 | 379,019,604 | -2.23% |
| 2026-01-29 | 8.83 | 9.14 | 8.67 | 8.95 | 8.95 | qfq | 63,788,494 | 572,170,303 | 0.90% |
| 2026-01-28 | 8.90 | 8.99 | 8.79 | 8.87 | 8.87 | qfq | 50,687,625 | 450,311,862 | -1.66% |
| 2026-01-27 | 9.06 | 9.27 | 8.81 | 9.02 | 9.02 | qfq | 97,377,519 | 876,623,131 | 4.16% |
| 2026-01-26 | 8.95 | 9.05 | 8.60 | 8.66 | 8.66 | qfq | 53,777,673 | 470,781,939 | -3.99% |
| 2026-01-23 | 8.91 | 9.07 | 8.89 | 9.02 | 9.02 | qfq | 41,991,411 | 377,905,158 | 1.12% |
| 2026-01-22 | 9.01 | 9.08 | 8.86 | 8.92 | 8.92 | qfq | 46,067,316 | 411,794,068 | 0.45% |
| 2026-01-21 | 8.62 | 9.02 | 8.52 | 8.88 | 8.88 | qfq | 57,396,128 | 506,652,787 | 2.07% |
| 2026-01-20 | 8.92 | 9.01 | 8.63 | 8.70 | 8.70 | qfq | 44,966,459 | 393,492,319 | -3.01% |
| 2026-01-19 | 8.77 | 9.12 | 8.75 | 8.97 | 8.97 | qfq | 48,156,736 | 430,050,863 | 2.28% |
| 2026-01-16 | 8.98 | 9.02 | 8.68 | 8.77 | 8.77 | qfq | 42,367,599 | 371,915,349 | -1.90% |
| 2026-01-15 | 9.08 | 9.14 | 8.85 | 8.94 | 8.94 | qfq | 50,985,350 | 456,705,069 | -2.40% |
| 2026-01-14 | 8.87 | 9.41 | 8.85 | 9.16 | 9.16 | qfq | 99,015,858 | 909,506,413 | 3.27% |
| 2026-01-13 | 9.23 | 9.23 | 8.82 | 8.87 | 8.87 | qfq | 56,956,193 | 512,312,494 | -3.90% |
| 2026-01-12 | 9.02 | 9.24 | 9.00 | 9.23 | 9.23 | qfq | 66,773,144 | 609,593,366 | 2.21% |
| 2026-01-09 | 8.78 | 9.05 | 8.78 | 9.03 | 9.03 | qfq | 65,026,252 | 584,677,932 | 2.15% |
| 2026-01-08 | 8.76 | 8.87 | 8.71 | 8.84 | 8.84 | qfq | 36,708,418 | 323,122,151 | 0.45% |
| 2026-01-07 | 8.95 | 8.97 | 8.75 | 8.80 | 8.80 | qfq | 56,994,762 | 503,667,016 | -2.55% |
| 2026-01-06 | 8.90 | 9.08 | 8.88 | 9.03 | 9.03 | qfq | 62,160,102 | 559,087,400 | 0.78% |
| 2026-01-05 | 9.00 | 9.04 | 8.67 | 8.96 | 8.96 | qfq | 83,736,896 | 741,069,264 | -1.10% |
| 2025-12-31 | 8.97 | 9.19 | 8.86 | 9.06 | 9.06 | qfq | 85,908,903 | 778,204,167 | 1.57% |
| 2025-12-30 | 9.10 | 9.27 | 8.91 | 8.92 | 8.92 | qfq | 113,666,106 | 1,031,615,687 | -1.98% |
| 2025-12-29 | 8.87 | 9.23 | 8.70 | 9.10 | 9.10 | qfq | 174,230,257 | 1,557,275,826 | 1.56% |
| 2025-12-26 | 8.35 | 9.27 | 8.32 | 8.96 | 8.96 | qfq | 199,619,020 | 1,807,823,052 | 6.29% |
| 2025-12-25 | 8.43 | 8.52 | 8.35 | 8.43 | 8.43 | qfq | 56,956,051 | 481,229,933 | 1.69% |
| 2025-12-24 | 8.05 | 8.35 | 8.00 | 8.29 | 8.29 | qfq | 40,906,061 | 338,022,972 | 2.73% |
| 2025-12-23 | 8.30 | 8.31 | 8.03 | 8.07 | 8.07 | qfq | 34,814,447 | 282,628,803 | -3.12% |
| 2025-12-22 | 8.23 | 8.44 | 8.20 | 8.33 | 8.33 | qfq | 34,642,955 | 289,080,255 | 0.97% |
| 2025-12-19 | 8.02 | 8.36 | 7.98 | 8.25 | 8.25 | qfq | 43,044,828 | 352,973,153 | 2.87% |
| 2025-12-18 | 8.13 | 8.24 | 8.02 | 8.02 | 8.02 | qfq | 37,367,959 | 303,358,598 | -2.31% |
| 2025-12-17 | 8.30 | 8.36 | 7.91 | 8.21 | 8.21 | qfq | 80,859,162 | 657,039,411 | -3.64% |
| 2025-12-16 | 8.17 | 8.65 | 8.06 | 8.52 | 8.52 | qfq | 94,409,278 | 794,211,941 | 4.16% |
| 2025-12-15 | 8.05 | 8.45 | 7.99 | 8.18 | 8.18 | qfq | 56,194,985 | 463,164,352 | 2.76% |
| 2025-12-12 | 7.94 | 8.04 | 7.92 | 7.96 | 7.96 | qfq | 11,866,540 | 94,638,900 | 0.25% |
| 2025-12-11 | 8.10 | 8.11 | 7.93 | 7.94 | 7.94 | qfq | 13,643,806 | 109,115,087 | -1.85% |
| 2025-12-10 | 8.02 | 8.11 | 7.96 | 8.09 | 8.09 | qfq | 12,954,099 | 104,275,561 | 0.62% |
| 2025-12-09 | 8.11 | 8.17 | 8.02 | 8.04 | 8.04 | qfq | 12,532,849 | 101,345,016 | -1.23% |
| 2025-12-08 | 8.04 | 8.24 | 8.01 | 8.14 | 8.14 | qfq | 22,213,599 | 181,279,250 | 1.24% |
| 2025-12-05 | 7.84 | 8.07 | 7.79 | 8.04 | 8.04 | qfq | 20,709,128 | 164,609,586 | 2.29% |
| 2025-12-04 | 8.03 | 8.08 | 7.82 | 7.86 | 7.86 | qfq | 15,203,877 | 120,309,335 | -0.51% |
| 2025-12-03 | 8.09 | 8.11 | 7.87 | 7.90 | 7.90 | qfq | 22,290,725 | 176,907,692 | -2.23% |
| 2025-12-02 | 8.17 | 8.17 | 8.06 | 8.08 | 8.08 | qfq | 12,500,500 | 101,210,728 | -1.10% |
| 2025-12-01 | 8.13 | 8.20 | 8.10 | 8.17 | 8.17 | qfq | 14,583,614 | 119,017,673 | 0.25% |
| 2025-11-28 | 8.12 | 8.16 | 8.04 | 8.15 | 8.15 | qfq | 13,307,631 | 107,979,150 | 0.49% |
| 2025-11-27 | 8.17 | 8.23 | 8.09 | 8.11 | 8.11 | qfq | 12,347,169 | 100,822,795 | -0.73% |
| 2025-11-26 | 8.24 | 8.31 | 8.15 | 8.17 | 8.17 | qfq | 14,040,100 | 115,449,433 | -0.85% |
| 2025-11-25 | 8.22 | 8.31 | 8.18 | 8.24 | 8.24 | qfq | 15,636,685 | 129,274,677 | 0.73% |
| 2025-11-24 | 8.10 | 8.24 | 8.06 | 8.18 | 8.18 | qfq | 21,292,516 | 173,808,352 | 1.74% |
| 2025-11-21 | 8.20 | 8.34 | 8.04 | 8.04 | 8.04 | qfq | 25,360,268 | 206,601,848 | -3.48% |
| 2025-11-20 | 8.47 | 8.52 | 8.29 | 8.33 | 8.33 | qfq | 20,811,929 | 174,035,726 | -1.30% |
| 2025-11-19 | 8.68 | 8.74 | 8.42 | 8.44 | 8.44 | qfq | 25,448,614 | 216,832,291 | -3.21% |
| 2025-11-18 | 8.79 | 8.83 | 8.67 | 8.72 | 8.72 | qfq | 22,258,100 | 193,984,150 | -1.36% |
| 2025-11-17 | 8.77 | 8.86 | 8.67 | 8.84 | 8.84 | qfq | 28,288,517 | 247,884,528 | -0.11% |
| 2025-11-14 | 9.00 | 9.03 | 8.85 | 8.85 | 8.85 | qfq | 29,745,881 | 265,446,189 | -2.10% |
| 2025-11-13 | 9.05 | 9.08 | 8.90 | 9.04 | 9.04 | qfq | 42,197,367 | 378,929,608 | 0.11% |
| 2025-11-12 | 8.91 | 9.15 | 8.78 | 9.03 | 9.03 | qfq | 63,173,333 | 567,125,757 | 1.35% |
| 2025-11-11 | 8.81 | 8.92 | 8.79 | 8.91 | 8.91 | qfq | 29,239,073 | 259,508,799 | 1.14% |
| 2025-11-10 | 8.77 | 8.83 | 8.75 | 8.81 | 8.81 | qfq | 19,765,395 | 173,796,256 | 0.23% |
| 2025-11-07 | 8.77 | 9.00 | 8.74 | 8.79 | 8.79 | qfq | 30,434,504 | 269,296,518 | -0.57% |
| 2025-11-06 | 8.81 | 8.85 | 8.74 | 8.84 | 8.84 | qfq | 21,687,149 | 190,991,529 | 0.45% |
| 2025-11-05 | 8.72 | 8.83 | 8.68 | 8.80 | 8.80 | qfq | 21,223,070 | 186,462,253 | -0.23% |
| 2025-11-04 | 8.90 | 8.92 | 8.76 | 8.82 | 8.82 | qfq | 24,485,058 | 216,050,450 | -1.56% |
| 2025-11-03 | 8.91 | 9.01 | 8.83 | 8.96 | 8.96 | qfq | 24,547,773 | 218,576,277 | 0.22% |
| 2025-10-31 | 8.78 | 8.96 | 8.75 | 8.94 | 8.94 | qfq | 33,701,388 | 300,413,464 | 1.48% |
| 2025-10-30 | 8.90 | 8.98 | 8.77 | 8.81 | 8.81 | qfq | 35,675,957 | 315,343,937 | -1.45% |
| 2025-10-29 | 8.97 | 9.08 | 8.86 | 8.94 | 8.94 | qfq | 57,197,864 | 512,175,939 | 2.29% |
| 2025-10-28 | 8.80 | 8.83 | 8.70 | 8.74 | 8.74 | qfq | 25,738,602 | 225,776,026 | -0.23% |
| 2025-10-27 | 8.70 | 8.87 | 8.70 | 8.76 | 8.76 | qfq | 34,757,146 | 305,218,731 | 1.51% |
| 2025-10-24 | 8.63 | 8.71 | 8.60 | 8.63 | 8.63 | qfq | 19,189,863 | 165,870,269 | 0.00% |
| 2025-10-23 | 8.70 | 8.73 | 8.49 | 8.63 | 8.63 | qfq | 25,278,405 | 216,519,817 | -1.15% |
| 2025-10-22 | 8.72 | 8.81 | 8.66 | 8.73 | 8.73 | qfq | 19,778,389 | 172,982,051 | 0.00% |
| 2025-10-21 | 8.63 | 8.73 | 8.56 | 8.73 | 8.73 | qfq | 25,913,020 | 224,969,602 | 1.16% |
| 2025-10-20 | 8.61 | 8.78 | 8.50 | 8.63 | 8.63 | qfq | 26,402,725 | 228,435,394 | 1.77% |
| 2025-10-17 | 8.66 | 8.78 | 8.47 | 8.48 | 8.48 | qfq | 30,665,391 | 265,098,461 | -1.85% |
| 2025-10-16 | 8.84 | 8.84 | 8.61 | 8.64 | 8.64 | qfq | 24,701,900 | 214,611,230 | -2.15% |
| 2025-10-15 | 8.77 | 8.84 | 8.65 | 8.83 | 8.83 | qfq | 26,287,049 | 230,162,877 | 0.80% |
| 2025-10-14 | 8.74 | 9.01 | 8.72 | 8.76 | 8.76 | qfq | 43,503,865 | 385,600,559 | 0.34% |
| 2025-10-13 | 8.44 | 8.76 | 8.42 | 8.73 | 8.73 | qfq | 29,573,830 | 256,215,168 | -1.80% |
| 2025-10-10 | 8.99 | 9.03 | 8.86 | 8.89 | 8.89 | qfq | 27,756,172 | 248,242,954 | -1.00% |
| 2025-10-09 | 8.92 | 9.02 | 8.82 | 8.98 | 8.98 | qfq | 35,292,252 | 315,387,727 | 1.35% |
| 2025-09-30 | 8.91 | 8.95 | 8.85 | 8.86 | 8.86 | qfq | 27,386,545 | 243,293,587 | -1.23% |
| 2025-09-29 | 8.79 | 9.15 | 8.60 | 8.97 | 8.97 | qfq | 50,508,817 | 444,591,281 | 0.34% |
| 2025-09-26 | 9.14 | 9.30 | 8.90 | 8.94 | 8.94 | qfq | 55,898,704 | 508,773,912 | 1.25% |
| 2025-09-25 | 8.88 | 8.94 | 8.78 | 8.83 | 8.83 | qfq | 27,061,380 | 239,762,190 | -0.56% |
| 2025-09-24 | 8.75 | 8.88 | 8.67 | 8.88 | 8.88 | qfq | 31,443,541 | 277,028,460 | 0.57% |
| 2025-09-23 | 9.12 | 9.12 | 8.63 | 8.83 | 8.83 | qfq | 52,110,279 | 458,201,151 | -3.07% |
| 2025-09-22 | 9.24 | 9.27 | 9.03 | 9.11 | 9.11 | qfq | 36,199,739 | 329,523,047 | -1.30% |
| 2025-09-19 | 9.41 | 9.47 | 9.21 | 9.23 | 9.23 | qfq | 39,398,268 | 366,661,564 | -3.05% |
| 2025-09-18 | 9.80 | 9.80 | 9.45 | 9.52 | 9.52 | qfq | 64,363,467 | 619,186,806 | -3.74% |
| 2025-09-17 | 9.78 | 9.96 | 9.68 | 9.89 | 9.89 | qfq | 75,154,352 | 740,010,945 | 2.81% |
| 2025-09-16 | 9.50 | 9.63 | 9.40 | 9.62 | 9.62 | qfq | 38,798,770 | 370,428,999 | 1.26% |
| 2025-09-15 | 9.65 | 9.74 | 9.49 | 9.50 | 9.50 | qfq | 34,192,400 | 327,915,415 | -0.63% |
| 2025-09-12 | 9.77 | 9.78 | 9.55 | 9.56 | 9.56 | qfq | 45,345,286 | 437,326,162 | -0.73% |
| 2025-09-11 | 9.49 | 9.63 | 9.35 | 9.63 | 9.63 | qfq | 43,694,141 | 415,616,419 | 1.48% |
| 2025-09-10 | 9.49 | 9.69 | 9.42 | 9.49 | 9.49 | qfq | 32,781,941 | 312,930,998 | 0.00% |
| 2025-09-09 | 9.74 | 9.78 | 9.45 | 9.49 | 9.49 | qfq | 43,352,790 | 416,378,097 | -2.67% |
| 2025-09-08 | 9.60 | 9.83 | 9.52 | 9.75 | 9.75 | qfq | 54,343,758 | 527,872,317 | 1.25% |
| 2025-09-05 | 9.37 | 9.66 | 9.20 | 9.63 | 9.63 | qfq | 53,872,916 | 510,286,404 | 2.67% |
| 2025-09-04 | 9.41 | 9.55 | 9.18 | 9.38 | 9.38 | qfq | 57,541,333 | 542,166,822 | 0.43% |
| 2025-09-03 | 9.80 | 9.86 | 9.31 | 9.34 | 9.34 | qfq | 71,206,358 | 679,445,889 | -4.69% |
| 2025-09-02 | 10.66 | 10.66 | 9.80 | 9.80 | 9.80 | qfq | 116,673,836 | 1,173,015,277 | -8.24% |
| 2025-09-01 | 10.58 | 10.75 | 10.54 | 10.68 | 10.68 | qfq | 88,006,610 | 937,501,149 | 1.42% |
| 2025-08-29 | 10.72 | 10.88 | 10.42 | 10.53 | 10.53 | qfq | 90,746,898 | 962,081,500 | -1.31% |
| 2025-08-28 | 10.76 | 10.92 | 10.26 | 10.67 | 10.67 | qfq | 142,401,513 | 1,510,736,924 | -3.00% |
| 2025-08-27 | 11.03 | 11.59 | 10.98 | 11.00 | 11.00 | qfq | 232,840,877 | 2,618,261,158 | -6.46% |
| 2025-08-26 | 10.63 | 11.76 | 10.33 | 11.76 | 11.76 | qfq | 124,324,058 | 1,396,640,228 | 10.01% |
| 2025-08-25 | 10.53 | 10.78 | 10.44 | 10.69 | 10.69 | qfq | 129,654,366 | 1,378,077,533 | 0.85% |
| 2025-08-22 | 10.26 | 10.78 | 10.21 | 10.60 | 10.60 | qfq | 137,118,684 | 1,440,042,367 | 0.76% |
| 2025-08-21 | 10.72 | 10.98 | 10.49 | 10.52 | 10.52 | qfq | 197,443,395 | 2,106,234,406 | 2.33% |
| 2025-08-20 | 10.20 | 10.32 | 10.06 | 10.28 | 10.28 | qfq | 83,179,304 | 848,089,889 | -0.29% |
| 2025-08-19 | 10.07 | 10.46 | 10.03 | 10.31 | 10.31 | qfq | 121,176,724 | 1,248,028,058 | 1.88% |
| 2025-08-18 | 10.24 | 10.29 | 9.96 | 10.12 | 10.12 | qfq | 106,878,621 | 1,082,109,335 | -1.17% |
| 2025-08-15 | 10.09 | 10.39 | 9.85 | 10.24 | 10.24 | qfq | 125,772,726 | 1,276,732,873 | 0.00% |
| 2025-08-14 | 10.01 | 10.63 | 9.96 | 10.24 | 10.24 | qfq | 182,047,787 | 1,886,957,143 | 0.49% |
| 2025-08-13 | 9.81 | 10.50 | 9.61 | 10.19 | 10.19 | qfq | 151,076,673 | 1,516,143,351 | 3.87% |
| 2025-08-12 | 9.43 | 9.81 | 9.35 | 9.81 | 9.81 | qfq | 107,564,110 | 1,035,278,293 | 3.92% |
| 2025-08-11 | 9.28 | 9.48 | 9.24 | 9.44 | 9.44 | qfq | 53,901,209 | 507,014,611 | 1.40% |
| 2025-08-08 | 9.32 | 9.45 | 9.26 | 9.31 | 9.31 | qfq | 50,659,227 | 473,839,594 | -0.64% |
| 2025-08-07 | 9.48 | 9.48 | 9.33 | 9.37 | 9.37 | qfq | 42,703,500 | 400,651,418 | -0.95% |
| 2025-08-06 | 9.39 | 9.51 | 9.32 | 9.46 | 9.46 | qfq | 48,657,610 | 459,360,326 | 0.21% |
| 2025-08-05 | 9.34 | 9.51 | 9.29 | 9.44 | 9.44 | qfq | 54,411,704 | 510,927,391 | 1.07% |
| 2025-08-04 | 9.27 | 9.35 | 9.22 | 9.34 | 9.34 | qfq | 44,588,959 | 414,315,699 | -0.85% |
| 2025-08-01 | 9.74 | 9.74 | 9.35 | 9.42 | 9.42 | qfq | 74,335,784 | 705,008,119 | -3.98% |
| 2025-07-31 | 9.90 | 10.03 | 9.78 | 9.81 | 9.81 | qfq | 50,710,794 | 501,753,401 | -1.41% |
| 2025-07-30 | 10.31 | 10.32 | 9.86 | 9.95 | 9.95 | qfq | 84,583,824 | 845,589,288 | -3.40% |
| 2025-07-29 | 10.13 | 10.31 | 9.86 | 10.30 | 10.30 | qfq | 97,152,317 | 981,717,920 | 1.38% |
| 2025-07-28 | 9.88 | 10.20 | 9.88 | 10.16 | 10.16 | qfq | 86,421,833 | 874,265,882 | 2.94% |
| 2025-07-25 | 10.13 | 10.13 | 9.84 | 9.87 | 9.87 | qfq | 82,012,427 | 815,334,577 | -2.76% |
| 2025-07-24 | 10.03 | 10.15 | 9.98 | 10.15 | 10.15 | qfq | 64,615,273 | 651,615,198 | 0.79% |
| 2025-07-23 | 10.30 | 10.30 | 9.92 | 10.07 | 10.07 | qfq | 86,621,620 | 873,499,354 | -2.23% |
| 2025-07-22 | 10.26 | 10.36 | 10.19 | 10.30 | 10.30 | qfq | 90,736,165 | 931,465,069 | -0.10% |
| 2025-07-21 | 10.54 | 10.69 | 10.26 | 10.31 | 10.31 | qfq | 135,119,299 | 1,406,271,623 | -4.09% |
| 2025-07-18 | 10.96 | 11.22 | 10.67 | 10.75 | 10.75 | qfq | 135,638,004 | 1,474,688,795 | -2.71% |
| 2025-07-17 | 11.13 | 11.44 | 11.01 | 11.05 | 11.05 | qfq | 176,474,050 | 1,970,974,473 | 0.18% |
| 2025-07-16 | 10.76 | 11.44 | 10.35 | 11.03 | 11.03 | qfq | 198,558,841 | 2,143,393,095 | -0.72% |
| 2025-07-15 | 10.70 | 11.45 | 10.60 | 11.11 | 11.11 | qfq | 229,987,085 | 2,548,648,061 | 5.31% |
| 2025-07-14 | 10.73 | 10.82 | 10.35 | 10.55 | 10.55 | qfq | 128,854,348 | 1,351,015,873 | -2.59% |
| 2025-07-11 | 10.74 | 11.07 | 10.59 | 10.83 | 10.83 | qfq | 162,381,201 | 1,763,507,098 | 0.84% |
| 2025-07-10 | 10.90 | 11.19 | 10.63 | 10.74 | 10.74 | qfq | 189,572,497 | 2,070,771,679 | -2.98% |
| 2025-07-09 | 11.20 | 11.28 | 10.88 | 11.07 | 11.07 | qfq | 169,801,366 | 1,881,389,303 | -1.25% |
| 2025-07-08 | 10.99 | 11.38 | 10.68 | 11.21 | 11.21 | qfq | 304,446,465 | 3,392,042,247 | 0.36% |
| 2025-07-07 | 10.45 | 11.17 | 10.45 | 11.17 | 11.17 | qfq | 246,486,093 | 2,715,465,338 | 10.05% |
| 2025-07-04 | 10.18 | 10.38 | 9.86 | 10.15 | 10.15 | qfq | 196,432,081 | 1,996,389,468 | 1.30% |
| 2025-07-03 | 10.16 | 10.28 | 9.92 | 10.02 | 10.02 | qfq | 106,756,900 | 1,069,379,368 | -1.96% |
| 2025-07-02 | 10.47 | 10.62 | 10.13 | 10.22 | 10.22 | qfq | 135,024,410 | 1,392,367,213 | -3.13% |
| 2025-07-01 | 11.00 | 11.32 | 10.47 | 10.55 | 10.55 | qfq | 207,337,861 | 2,236,598,539 | -4.78% |
| 2025-06-30 | 10.83 | 11.25 | 10.69 | 11.08 | 11.08 | qfq | 239,053,601 | 2,635,771,994 | 2.50% |
| 2025-06-27 | 11.12 | 11.39 | 10.76 | 10.81 | 10.81 | qfq | 293,402,556 | 3,250,711,291 | -2.44% |
| 2025-06-26 | 12.25 | 12.27 | 11.03 | 11.08 | 11.08 | qfq | 436,468,773 | 5,119,170,855 | -3.32% |
| 2025-06-25 | 10.60 | 11.46 | 10.50 | 11.46 | 11.46 | qfq | 353,801,864 | 3,858,291,805 | 9.98% |
| 2025-06-24 | 10.28 | 10.42 | 9.97 | 10.42 | 10.42 | qfq | 121,855,671 | 1,249,742,158 | 10.03% |
| 2025-06-23 | 8.81 | 9.47 | 8.81 | 9.47 | 9.47 | qfq | 93,593,916 | 870,099,820 | 9.99% |
| 2025-06-20 | 8.85 | 9.04 | 8.13 | 8.61 | 8.61 | qfq | 192,552,734 | 1,642,651,282 | -1.37% |
| 2025-06-19 | 9.38 | 9.38 | 8.71 | 8.73 | 8.73 | qfq | 218,773,231 | 1,946,569,626 | -7.62% |
| 2025-06-18 | 9.01 | 9.88 | 8.78 | 9.45 | 9.45 | qfq | 328,410,601 | 3,005,870,250 | 5.00% |
| 2025-06-17 | 8.86 | 9.23 | 8.76 | 9.00 | 9.00 | qfq | 329,413,661 | 2,951,168,120 | 5.14% |
| 2025-06-16 | 7.88 | 8.56 | 7.88 | 8.56 | 8.56 | qfq | 150,868,722 | 1,273,705,178 | 10.03% |
| 2025-06-13 | 8.25 | 8.33 | 7.72 | 7.78 | 7.78 | qfq | 134,517,335 | 1,065,020,125 | -3.83% |
| 2025-06-12 | 8.05 | 8.49 | 8.02 | 8.09 | 8.09 | qfq | 135,782,582 | 1,109,261,714 | -0.74% |
| 2025-06-11 | 8.35 | 8.43 | 8.02 | 8.15 | 8.15 | qfq | 166,261,394 | 1,365,056,680 | -3.32% |
| 2025-06-10 | 8.55 | 8.68 | 8.26 | 8.43 | 8.43 | qfq | 216,899,728 | 1,844,026,184 | 0.36% |
| 2025-06-09 | 8.30 | 8.52 | 8.30 | 8.40 | 8.40 | qfq | 197,095,967 | 1,652,008,570 | 4.74% |
| 2025-06-06 | 8.40 | 8.72 | 8.00 | 8.02 | 8.02 | qfq | 254,516,147 | 2,113,401,038 | -7.82% |
| 2025-06-05 | 8.53 | 9.06 | 8.35 | 8.70 | 8.70 | qfq | 323,556,282 | 2,805,709,345 | 2.47% |
| 2025-06-04 | 8.50 | 9.00 | 8.26 | 8.49 | 8.49 | qfq | 331,701,031 | 2,850,564,095 | -7.31% |
| 2025-06-03 | 8.88 | 9.16 | 8.75 | 9.16 | 9.16 | qfq | 249,742,474 | 2,257,657,235 | 9.96% |
| 2025-05-30 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | qfq | 28,891,942 | 240,669,877 | 10.04% |
| 2025-05-29 | 6.89 | 7.57 | 6.86 | 7.57 | 7.57 | qfq | 142,331,689 | 1,033,697,602 | 10.03% |
| 2025-05-28 | 6.78 | 7.04 | 6.75 | 6.88 | 6.88 | qfq | 91,091,577 | 626,469,476 | 1.62% |
| 2025-05-27 | 6.66 | 6.84 | 6.64 | 6.77 | 6.77 | qfq | 68,752,800 | 464,757,065 | 1.20% |
| 2025-05-26 | 6.56 | 6.69 | 6.53 | 6.69 | 6.69 | qfq | 56,140,300 | 371,630,962 | 1.83% |
| 2025-05-23 | 6.80 | 6.82 | 6.54 | 6.57 | 6.57 | qfq | 91,428,800 | 609,031,294 | -4.09% |
| 2025-05-22 | 6.90 | 7.09 | 6.83 | 6.85 | 6.85 | qfq | 66,843,100 | 465,193,566 | -1.58% |
| 2025-05-21 | 7.04 | 7.10 | 6.93 | 6.96 | 6.96 | qfq | 72,984,324 | 509,893,020 | -1.83% |
| 2025-05-20 | 7.23 | 7.24 | 7.03 | 7.09 | 7.09 | qfq | 76,511,482 | 542,649,321 | -1.12% |
| 2025-05-19 | 7.10 | 7.20 | 6.96 | 7.17 | 7.17 | qfq | 82,728,417 | 586,420,093 | 1.56% |
| 2025-05-16 | 7.03 | 7.18 | 6.96 | 7.06 | 7.06 | qfq | 86,565,286 | 611,657,903 | -0.14% |
| 2025-05-15 | 7.31 | 7.35 | 7.07 | 7.07 | 7.07 | qfq | 152,203,160 | 1,093,878,956 | -5.48% |
| 2025-05-14 | 6.99 | 7.70 | 6.86 | 7.48 | 7.48 | qfq | 239,277,192 | 1,736,880,565 | 5.95% |
| 2025-05-13 | 7.05 | 7.30 | 6.96 | 7.06 | 7.06 | qfq | 166,632,776 | 1,187,759,488 | 0.71% |
| 2025-05-12 | 7.07 | 7.17 | 6.92 | 7.01 | 7.01 | qfq | 95,928,033 | 671,425,499 | -0.99% |
| 2025-05-09 | 7.24 | 7.25 | 6.90 | 7.08 | 7.08 | qfq | 136,531,755 | 965,500,459 | -2.21% |
| 2025-05-08 | 7.05 | 7.30 | 7.03 | 7.24 | 7.24 | qfq | 130,321,860 | 938,716,896 | 2.40% |
| 2025-05-07 | 7.33 | 7.41 | 6.99 | 7.07 | 7.07 | qfq | 157,863,055 | 1,129,260,763 | -2.08% |
| 2025-05-06 | 6.96 | 7.29 | 6.96 | 7.22 | 7.22 | qfq | 169,831,440 | 1,219,465,404 | 3.88% |
| 2025-04-30 | 7.26 | 7.35 | 6.93 | 6.95 | 6.95 | qfq | 202,736,170 | 1,435,698,678 | -4.27% |
| 2025-04-29 | 7.67 | 7.77 | 7.26 | 7.26 | 7.26 | qfq | 273,897,447 | 2,030,391,921 | -10.04% |
| 2025-04-28 | 8.87 | 9.06 | 8.07 | 8.07 | 8.07 | qfq | 325,659,611 | 2,723,175,643 | -10.03% |
| 2025-04-25 | 9.54 | 9.74 | 8.70 | 8.97 | 8.97 | qfq | 401,020,567 | 3,705,725,273 | 0.22% |
| 2025-04-24 | 8.69 | 8.95 | 8.55 | 8.95 | 8.95 | qfq | 437,555,064 | 3,876,452,288 | 9.95% |
| 2025-04-23 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | qfq | 13,457,240 | 109,541,934 | 10.00% |
| 2025-04-22 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | qfq | 18,857,450 | 139,545,130 | 9.96% |
| 2025-04-21 | 6.10 | 6.73 | 5.96 | 6.73 | 6.73 | qfq | 72,599,119 | 475,739,148 | 9.97% |
| 2025-04-18 | 6.11 | 6.45 | 6.10 | 6.12 | 6.12 | qfq | 78,723,504 | 493,339,795 | -1.29% |
| 2025-04-17 | 6.40 | 6.49 | 6.18 | 6.20 | 6.20 | qfq | 82,722,020 | 519,795,195 | -5.05% |
| 2025-04-16 | 6.44 | 6.62 | 6.23 | 6.53 | 6.53 | qfq | 99,124,190 | 639,354,970 | 2.67% |
| 2025-04-15 | 6.59 | 6.64 | 6.30 | 6.36 | 6.36 | qfq | 90,983,172 | 584,700,033 | -2.45% |
| 2025-04-14 | 6.63 | 6.93 | 6.43 | 6.52 | 6.52 | qfq | 169,096,221 | 1,121,857,052 | -1.21% |
| 2025-04-11 | 6.30 | 6.60 | 6.20 | 6.60 | 6.60 | qfq | 119,520,074 | 766,533,057 | 10.00% |
| 2025-04-10 | 5.55 | 6.00 | 5.52 | 6.00 | 6.00 | qfq | 53,738,779 | 318,216,870 | 10.09% |
| 2025-04-09 | 5.08 | 5.50 | 4.87 | 5.45 | 5.45 | qfq | 36,652,473 | 192,882,840 | 5.21% |
| 2025-04-08 | 5.15 | 5.28 | 5.04 | 5.18 | 5.18 | qfq | 27,976,000 | 144,092,406 | -0.96% |
| 2025-04-07 | 5.52 | 5.60 | 5.23 | 5.23 | 5.23 | qfq | 21,243,400 | 113,014,290 | -9.98% |
| 2025-04-03 | 5.65 | 5.98 | 5.65 | 5.81 | 5.81 | qfq | 24,982,749 | 145,180,074 | 1.57% |
| 2025-04-02 | 5.69 | 5.77 | 5.65 | 5.72 | 5.72 | qfq | 8,047,060 | 46,106,819 | 0.70% |
| 2025-04-01 | 5.65 | 5.76 | 5.65 | 5.68 | 5.68 | qfq | 8,822,365 | 50,372,230 | 0.18% |
| 2025-03-31 | 5.77 | 5.79 | 5.60 | 5.67 | 5.67 | qfq | 12,632,100 | 71,699,660 | -2.07% |
| 2025-03-28 | 5.83 | 5.94 | 5.75 | 5.79 | 5.79 | qfq | 14,065,984 | 81,847,533 | -1.03% |
| 2025-03-27 | 5.90 | 5.93 | 5.80 | 5.85 | 5.85 | qfq | 9,788,700 | 57,439,413 | -1.18% |
| 2025-03-26 | 5.81 | 5.96 | 5.80 | 5.92 | 5.92 | qfq | 12,231,200 | 72,455,949 | 1.54% |
| 2025-03-25 | 5.84 | 5.92 | 5.78 | 5.83 | 5.83 | qfq | 11,108,700 | 64,938,392 | -0.17% |
| 2025-03-24 | 5.98 | 6.04 | 5.72 | 5.84 | 5.84 | qfq | 21,496,340 | 126,132,331 | -2.83% |
| 2025-03-21 | 6.08 | 6.13 | 5.97 | 6.01 | 6.01 | qfq | 18,907,300 | 114,215,932 | -1.64% |
| 2025-03-20 | 6.03 | 6.19 | 5.98 | 6.11 | 6.11 | qfq | 25,226,360 | 153,998,126 | 1.33% |
| 2025-03-19 | 6.10 | 6.10 | 6.01 | 6.03 | 6.03 | qfq | 16,962,250 | 102,598,260 | -0.33% |
| 2025-03-18 | 6.12 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 19,223,060 | 116,605,658 | -0.17% |
| 2025-03-17 | 5.99 | 6.16 | 5.95 | 6.06 | 6.06 | qfq | 27,471,108 | 165,928,743 | 1.00% |
| 2025-03-14 | 5.77 | 6.02 | 5.76 | 6.00 | 6.00 | qfq | 28,509,340 | 169,018,224 | 3.45% |
| 2025-03-13 | 5.94 | 5.94 | 5.72 | 5.80 | 5.80 | qfq | 19,312,800 | 111,960,084 | -2.19% |
| 2025-03-12 | 5.94 | 5.98 | 5.89 | 5.93 | 5.93 | qfq | 16,457,985 | 97,748,244 | 0.34% |
| 2025-03-11 | 5.86 | 5.91 | 5.82 | 5.91 | 5.91 | qfq | 15,134,947 | 88,763,303 | 0.00% |
| 2025-03-10 | 5.98 | 6.01 | 5.85 | 5.91 | 5.91 | qfq | 21,042,176 | 123,991,330 | -1.17% |
| 2025-03-07 | 5.86 | 6.08 | 5.86 | 5.98 | 5.98 | qfq | 30,307,299 | 181,093,564 | 1.36% |
| 2025-03-06 | 5.82 | 5.94 | 5.76 | 5.90 | 5.90 | qfq | 25,827,300 | 151,755,350 | 2.08% |
| 2025-03-05 | 5.81 | 5.83 | 5.67 | 5.78 | 5.78 | qfq | 18,446,100 | 105,679,359 | -0.52% |
| 2025-03-04 | 5.68 | 5.91 | 5.65 | 5.81 | 5.81 | qfq | 23,898,550 | 138,910,201 | 2.29% |
| 2025-03-03 | 5.60 | 5.79 | 5.60 | 5.68 | 5.68 | qfq | 18,990,688 | 108,517,208 | 1.79% |
| 2025-02-28 | 5.76 | 5.78 | 5.56 | 5.58 | 5.58 | qfq | 20,306,300 | 114,801,059 | -3.63% |
| 2025-02-27 | 5.87 | 5.90 | 5.69 | 5.79 | 5.79 | qfq | 22,788,827 | 131,556,885 | -1.70% |
| 2025-02-26 | 5.73 | 5.95 | 5.73 | 5.89 | 5.89 | qfq | 26,647,600 | 155,873,320 | 2.79% |
| 2025-02-25 | 5.70 | 5.80 | 5.66 | 5.73 | 5.73 | qfq | 15,052,572 | 86,331,427 | -0.52% |
| 2025-02-24 | 5.78 | 5.84 | 5.71 | 5.76 | 5.76 | qfq | 17,399,098 | 100,356,697 | -0.52% |
| 2025-02-21 | 5.80 | 5.82 | 5.67 | 5.79 | 5.79 | qfq | 17,711,920 | 101,871,733 | 0.35% |
| 2025-02-20 | 5.75 | 5.80 | 5.72 | 5.77 | 5.77 | qfq | 12,744,541 | 73,494,934 | -0.17% |
| 2025-02-19 | 5.67 | 5.79 | 5.67 | 5.78 | 5.78 | qfq | 16,245,920 | 93,286,414 | 1.76% |
| 2025-02-18 | 5.88 | 5.89 | 5.66 | 5.68 | 5.68 | qfq | 18,142,155 | 104,683,332 | -3.24% |
| 2025-02-17 | 5.90 | 5.96 | 5.86 | 5.87 | 5.87 | qfq | 16,520,000 | 97,601,542 | -0.34% |
| 2025-02-14 | 5.82 | 5.89 | 5.79 | 5.89 | 5.89 | qfq | 14,577,805 | 85,202,070 | 1.38% |
| 2025-02-13 | 5.88 | 5.89 | 5.78 | 5.81 | 5.81 | qfq | 13,994,300 | 81,471,855 | -1.19% |
| 2025-02-12 | 5.85 | 5.90 | 5.82 | 5.88 | 5.88 | qfq | 11,776,630 | 69,163,245 | 0.34% |
| 2025-02-11 | 5.90 | 5.91 | 5.80 | 5.86 | 5.86 | qfq | 11,919,922 | 69,650,021 | -0.68% |
| 2025-02-10 | 5.82 | 5.92 | 5.81 | 5.90 | 5.90 | qfq | 15,647,720 | 91,848,044 | 1.55% |
| 2025-02-07 | 5.77 | 5.90 | 5.75 | 5.81 | 5.81 | qfq | 18,529,286 | 107,889,469 | 0.69% |
| 2025-02-06 | 5.59 | 5.77 | 5.56 | 5.77 | 5.77 | qfq | 16,315,886 | 92,943,176 | 2.67% |
| 2025-02-05 | 5.60 | 5.67 | 5.58 | 5.62 | 5.62 | qfq | 12,635,500 | 71,070,366 | 1.26% |
| 2025-01-27 | 5.61 | 5.69 | 5.53 | 5.55 | 5.55 | qfq | 11,638,100 | 65,254,514 | -0.72% |
| 2025-01-24 | 5.43 | 5.61 | 5.39 | 5.59 | 5.59 | qfq | 15,450,939 | 85,239,998 | 3.14% |
| 2025-01-23 | 5.52 | 5.64 | 5.41 | 5.42 | 5.42 | qfq | 18,712,400 | 103,678,227 | -0.91% |
| 2025-01-22 | 5.55 | 5.56 | 5.44 | 5.47 | 5.47 | qfq | 12,520,940 | 68,624,625 | -1.97% |
| 2025-01-21 | 5.55 | 5.67 | 5.51 | 5.58 | 5.58 | qfq | 19,800,500 | 110,555,592 | 0.54% |
| 2025-01-20 | 5.63 | 5.67 | 5.52 | 5.55 | 5.55 | qfq | 15,420,310 | 85,976,292 | 0.91% |
| 2025-01-17 | 5.54 | 5.55 | 5.45 | 5.50 | 5.50 | qfq | 10,155,140 | 55,882,997 | 0.00% |
| 2025-01-16 | 5.49 | 5.62 | 5.44 | 5.50 | 5.50 | qfq | 14,339,167 | 79,218,415 | 1.29% |
| 2025-01-15 | 5.54 | 5.55 | 5.39 | 5.43 | 5.43 | qfq | 13,382,267 | 72,767,191 | -1.45% |
| 2025-01-14 | 5.27 | 5.52 | 5.24 | 5.51 | 5.51 | qfq | 20,167,432 | 108,930,609 | 5.56% |
| 2025-01-13 | 5.15 | 5.25 | 5.08 | 5.22 | 5.22 | qfq | 11,925,300 | 61,804,741 | 0.38% |
| 2025-01-10 | 5.38 | 5.45 | 5.20 | 5.20 | 5.20 | qfq | 14,921,640 | 79,426,523 | -3.53% |
| 2025-01-09 | 5.35 | 5.43 | 5.32 | 5.39 | 5.39 | qfq | 13,962,180 | 75,194,544 | 0.00% |
| 2025-01-08 | 5.43 | 5.44 | 5.21 | 5.39 | 5.39 | qfq | 21,408,354 | 114,053,030 | -1.10% |
| 2025-01-07 | 5.49 | 5.51 | 5.37 | 5.45 | 5.45 | qfq | 14,849,300 | 80,726,621 | 0.93% |
| 2025-01-06 | 5.45 | 5.48 | 5.21 | 5.40 | 5.40 | qfq | 15,171,000 | 81,711,204 | 0.19% |
| 2025-01-03 | 5.67 | 5.70 | 5.36 | 5.39 | 5.39 | qfq | 18,958,300 | 104,169,173 | -4.26% |
| 2025-01-02 | 5.81 | 5.82 | 5.56 | 5.63 | 5.63 | qfq | 16,734,511 | 95,349,450 | -2.09% |
| 2024-12-31 | 6.06 | 6.09 | 5.75 | 5.75 | 5.75 | qfq | 16,202,100 | 95,206,105 | -4.01% |
| 2024-12-30 | 6.05 | 6.05 | 5.92 | 5.99 | 5.99 | qfq | 11,460,900 | 68,690,567 | -0.83% |
| 2024-12-27 | 5.97 | 6.12 | 5.94 | 6.04 | 6.04 | qfq | 11,967,500 | 72,446,004 | 1.17% |
| 2024-12-26 | 5.91 | 6.02 | 5.88 | 5.97 | 5.97 | qfq | 11,753,576 | 70,252,782 | 0.84% |
| 2024-12-25 | 6.05 | 6.06 | 5.84 | 5.92 | 5.92 | qfq | 17,323,781 | 102,334,378 | -2.31% |
| 2024-12-24 | 6.05 | 6.13 | 6.00 | 6.06 | 6.06 | qfq | 15,495,481 | 93,812,000 | 0.66% |
| 2024-12-23 | 6.46 | 6.46 | 6.00 | 6.02 | 6.02 | qfq | 33,856,583 | 208,249,357 | -6.67% |
| 2024-12-20 | 6.39 | 6.50 | 6.35 | 6.45 | 6.45 | qfq | 17,711,300 | 113,872,239 | 0.47% |
| 2024-12-19 | 6.34 | 6.46 | 6.29 | 6.42 | 6.42 | qfq | 19,530,900 | 124,330,572 | 0.31% |
| 2024-12-18 | 6.43 | 6.50 | 6.35 | 6.40 | 6.40 | qfq | 22,777,840 | 146,437,528 | -0.31% |
| 2024-12-17 | 6.71 | 6.72 | 6.41 | 6.42 | 6.42 | qfq | 28,447,966 | 185,307,256 | -4.18% |
| 2024-12-16 | 6.81 | 6.85 | 6.63 | 6.70 | 6.70 | qfq | 25,250,407 | 169,821,804 | -1.90% |
| 2024-12-13 | 7.06 | 7.07 | 6.80 | 6.83 | 6.83 | qfq | 37,689,295 | 261,348,041 | -3.80% |
| 2024-12-12 | 6.95 | 7.12 | 6.87 | 7.10 | 7.10 | qfq | 55,973,040 | 392,966,583 | 2.31% |
| 2024-12-11 | 6.81 | 6.97 | 6.78 | 6.94 | 6.94 | qfq | 32,388,693 | 222,928,902 | 1.61% |
| 2024-12-10 | 7.00 | 7.05 | 6.82 | 6.83 | 6.83 | qfq | 45,879,789 | 319,216,774 | 0.29% |
| 2024-12-09 | 6.89 | 6.94 | 6.73 | 6.81 | 6.81 | qfq | 31,203,865 | 213,112,743 | -1.16% |
| 2024-12-06 | 6.85 | 7.05 | 6.73 | 6.89 | 6.89 | qfq | 52,517,143 | 362,203,543 | 0.29% |
| 2024-12-05 | 6.50 | 6.89 | 6.48 | 6.87 | 6.87 | qfq | 66,063,311 | 448,041,636 | 5.69% |
| 2024-12-04 | 6.72 | 6.73 | 6.46 | 6.50 | 6.50 | qfq | 27,129,836 | 178,704,726 | -3.27% |
| 2024-12-03 | 6.78 | 6.79 | 6.65 | 6.72 | 6.72 | qfq | 25,942,350 | 173,821,561 | -0.74% |
| 2024-12-02 | 6.73 | 6.81 | 6.66 | 6.77 | 6.77 | qfq | 40,108,368 | 270,780,081 | 0.00% |
| 2024-11-29 | 6.60 | 6.85 | 6.55 | 6.77 | 6.77 | qfq | 58,921,710 | 396,691,119 | 4.31% |
| 2024-11-28 | 6.45 | 6.70 | 6.40 | 6.49 | 6.49 | qfq | 27,009,130 | 177,840,309 | 0.93% |
| 2024-11-27 | 6.37 | 6.44 | 6.20 | 6.43 | 6.43 | qfq | 19,370,274 | 122,076,622 | 0.63% |
| 2024-11-26 | 6.46 | 6.59 | 6.38 | 6.39 | 6.39 | qfq | 18,609,545 | 120,394,302 | -1.08% |
| 2024-11-25 | 6.44 | 6.53 | 6.30 | 6.46 | 6.46 | qfq | 16,633,615 | 106,327,259 | 0.31% |
| 2024-11-22 | 6.70 | 6.81 | 6.42 | 6.44 | 6.44 | qfq | 28,532,358 | 189,746,907 | -4.31% |
| 2024-11-21 | 6.68 | 6.83 | 6.65 | 6.73 | 6.73 | qfq | 28,292,317 | 191,398,039 | 0.00% |
| 2024-11-20 | 6.51 | 6.74 | 6.45 | 6.73 | 6.73 | qfq | 30,112,756 | 198,473,148 | 3.38% |
| 2024-11-19 | 6.39 | 6.52 | 6.33 | 6.51 | 6.51 | qfq | 21,079,516 | 135,387,513 | 1.40% |
| 2024-11-18 | 6.50 | 6.56 | 6.25 | 6.42 | 6.42 | qfq | 33,809,800 | 216,663,340 | -0.47% |
| 2024-11-15 | 6.55 | 6.76 | 6.45 | 6.45 | 6.45 | qfq | 28,905,800 | 191,387,652 | -2.27% |
| 2024-11-14 | 6.71 | 6.82 | 6.60 | 6.60 | 6.60 | qfq | 27,677,303 | 185,022,052 | -2.37% |
| 2024-11-13 | 6.79 | 6.86 | 6.62 | 6.76 | 6.76 | qfq | 41,027,519 | 275,949,221 | -2.59% |
| 2024-11-12 | 7.00 | 7.17 | 6.86 | 6.94 | 6.94 | qfq | 86,512,037 | 609,954,545 | 1.17% |
| 2024-11-11 | 6.79 | 6.87 | 6.68 | 6.86 | 6.86 | qfq | 38,917,692 | 264,471,398 | 1.78% |
| 2024-11-08 | 7.00 | 7.01 | 6.73 | 6.74 | 6.74 | qfq | 50,669,964 | 346,741,658 | -2.18% |
| 2024-11-07 | 6.65 | 6.92 | 6.63 | 6.89 | 6.89 | qfq | 61,169,276 | 416,266,270 | 4.08% |
| 2024-11-06 | 6.55 | 6.79 | 6.48 | 6.62 | 6.62 | qfq | 53,914,936 | 357,910,481 | 1.07% |
| 2024-11-05 | 6.39 | 6.58 | 6.35 | 6.55 | 6.55 | qfq | 34,726,676 | 225,489,089 | 2.66% |
| 2024-11-04 | 6.23 | 6.39 | 6.23 | 6.38 | 6.38 | qfq | 20,376,674 | 129,137,877 | 2.24% |
| 2024-11-01 | 6.55 | 6.56 | 6.22 | 6.24 | 6.24 | qfq | 46,115,184 | 292,438,035 | -5.31% |
| 2024-10-31 | 6.56 | 6.66 | 6.47 | 6.59 | 6.59 | qfq | 47,404,168 | 311,875,832 | -0.30% |
| 2024-10-30 | 6.78 | 6.79 | 6.51 | 6.61 | 6.61 | qfq | 52,983,625 | 349,920,560 | -3.92% |
| 2024-10-29 | 6.71 | 6.99 | 6.67 | 6.88 | 6.88 | qfq | 65,216,552 | 445,170,473 | 2.53% |
| 2024-10-28 | 6.60 | 6.77 | 6.58 | 6.71 | 6.71 | qfq | 38,615,429 | 258,496,125 | 1.36% |
| 2024-10-25 | 6.58 | 6.71 | 6.56 | 6.62 | 6.62 | qfq | 39,456,713 | 261,503,862 | 1.22% |
| 2024-10-24 | 6.71 | 6.72 | 6.51 | 6.54 | 6.54 | qfq | 50,226,286 | 329,684,413 | -3.82% |
| 2024-10-23 | 6.97 | 7.19 | 6.75 | 6.80 | 6.80 | qfq | 76,184,714 | 530,534,577 | -3.68% |
| 2024-10-22 | 7.42 | 7.42 | 6.99 | 7.06 | 7.06 | qfq | 103,825,866 | 743,027,582 | -6.49% |
| 2024-10-21 | 6.92 | 7.72 | 6.85 | 7.55 | 7.55 | qfq | 159,106,764 | 1,144,769,678 | 7.40% |
| 2024-10-18 | 6.80 | 7.22 | 6.65 | 7.03 | 7.03 | qfq | 138,001,117 | 950,730,344 | -0.57% |
| 2024-10-17 | 7.43 | 7.75 | 7.02 | 7.07 | 7.07 | qfq | 176,972,027 | 1,284,617,332 | -4.85% |
| 2024-10-16 | 6.59 | 7.43 | 6.53 | 7.43 | 7.43 | qfq | 161,092,400 | 1,140,272,045 | 10.07% |
| 2024-10-15 | 6.15 | 7.01 | 6.15 | 6.75 | 6.75 | qfq | 150,877,526 | 1,018,193,818 | 5.97% |
| 2024-10-14 | 6.75 | 6.75 | 5.96 | 6.37 | 6.37 | qfq | 126,774,140 | 795,789,464 | -3.19% |
| 2024-10-11 | 6.03 | 6.67 | 5.93 | 6.58 | 6.58 | qfq | 104,054,874 | 679,665,040 | 8.58% |
| 2024-10-10 | 6.26 | 6.40 | 5.96 | 6.06 | 6.06 | qfq | 34,992,210 | 214,974,639 | -2.42% |
| 2024-10-09 | 6.55 | 6.65 | 6.21 | 6.21 | 6.21 | qfq | 47,127,535 | 304,350,197 | -8.14% |
| 2024-10-08 | 6.82 | 6.82 | 6.32 | 6.76 | 6.76 | qfq | 68,058,912 | 452,824,944 | 9.03% |
| 2024-09-30 | 5.84 | 6.20 | 5.84 | 6.20 | 6.20 | qfq | 64,036,165 | 387,555,084 | 9.93% |
| 2024-09-27 | 5.49 | 5.73 | 5.46 | 5.64 | 5.64 | qfq | 26,459,196 | 147,565,759 | 3.87% |
| 2024-09-26 | 5.34 | 5.44 | 5.31 | 5.43 | 5.43 | qfq | 18,043,447 | 96,961,681 | 1.12% |
| 2024-09-25 | 5.25 | 5.48 | 5.25 | 5.37 | 5.37 | qfq | 25,404,793 | 136,851,907 | 2.87% |
| 2024-09-24 | 5.05 | 5.23 | 5.05 | 5.22 | 5.22 | qfq | 18,876,600 | 97,295,082 | 3.57% |
| 2024-09-23 | 4.98 | 5.05 | 4.94 | 5.04 | 5.04 | qfq | 8,502,100 | 42,544,760 | 1.20% |
| 2024-09-20 | 4.96 | 5.04 | 4.93 | 4.98 | 4.98 | qfq | 10,451,471 | 52,054,021 | 0.40% |
| 2024-09-19 | 4.73 | 4.97 | 4.72 | 4.96 | 4.96 | qfq | 15,946,151 | 77,785,382 | 5.08% |
| 2024-09-18 | 4.85 | 4.85 | 4.63 | 4.72 | 4.72 | qfq | 16,267,520 | 76,927,533 | -4.65% |
| 2024-09-13 | 5.04 | 5.06 | 4.94 | 4.95 | 4.95 | qfq | 7,542,904 | 37,572,234 | -1.79% |
| 2024-09-12 | 5.04 | 5.09 | 5.04 | 5.04 | 5.04 | qfq | 6,611,293 | 33,481,287 | 0.00% |
| 2024-09-11 | 5.05 | 5.08 | 5.00 | 5.04 | 5.04 | qfq | 7,288,500 | 36,728,526 | -0.59% |
| 2024-09-10 | 5.04 | 5.08 | 4.94 | 5.07 | 5.07 | qfq | 9,034,700 | 45,195,400 | 1.00% |
| 2024-09-09 | 4.98 | 5.09 | 4.94 | 5.02 | 5.02 | qfq | 9,219,900 | 46,232,552 | -0.79% |
| 2024-09-06 | 5.07 | 5.18 | 5.05 | 5.06 | 5.06 | qfq | 13,417,222 | 68,541,360 | -1.36% |
| 2024-09-05 | 5.03 | 5.17 | 5.02 | 5.13 | 5.13 | qfq | 21,140,494 | 108,160,744 | 3.22% |
| 2024-09-04 | 4.97 | 5.02 | 4.95 | 4.97 | 4.97 | qfq | 5,231,594 | 26,077,265 | -1.00% |
| 2024-09-03 | 5.00 | 5.05 | 4.95 | 5.02 | 5.02 | qfq | 8,170,485 | 40,829,112 | 1.01% |
| 2024-09-02 | 5.05 | 5.08 | 4.97 | 4.97 | 4.97 | qfq | 10,448,356 | 52,566,384 | -1.78% |
| 2024-08-30 | 4.93 | 5.12 | 4.92 | 5.06 | 5.06 | qfq | 19,194,906 | 97,083,273 | 2.85% |
| 2024-08-29 | 4.91 | 4.95 | 4.83 | 4.92 | 4.92 | qfq | 12,931,291 | 63,264,675 | -0.20% |
| 2024-08-28 | 4.88 | 4.97 | 4.84 | 4.93 | 4.93 | qfq | 7,102,209 | 34,844,511 | 0.41% |
| 2024-08-27 | 4.93 | 4.98 | 4.89 | 4.91 | 4.91 | qfq | 8,637,200 | 42,531,537 | -0.20% |
| 2024-08-26 | 4.93 | 4.96 | 4.86 | 4.92 | 4.92 | qfq | 6,399,113 | 31,448,739 | -0.20% |
| 2024-08-23 | 4.89 | 4.98 | 4.87 | 4.93 | 4.93 | qfq | 9,700,580 | 47,725,266 | 0.82% |
| 2024-08-22 | 4.99 | 5.04 | 4.87 | 4.89 | 4.89 | qfq | 10,738,364 | 53,053,636 | -2.20% |
| 2024-08-21 | 4.97 | 5.07 | 4.96 | 5.00 | 5.00 | qfq | 12,391,439 | 62,193,739 | -0.60% |
| 2024-08-20 | 5.22 | 5.25 | 5.00 | 5.03 | 5.03 | qfq | 28,130,255 | 143,216,529 | -4.73% |
| 2024-08-19 | 5.10 | 5.44 | 5.10 | 5.28 | 5.28 | qfq | 34,705,088 | 183,289,744 | 4.35% |
| 2024-08-16 | 5.10 | 5.13 | 5.06 | 5.06 | 5.06 | qfq | 4,464,900 | 22,730,100 | -0.98% |
| 2024-08-15 | 5.02 | 5.15 | 4.99 | 5.11 | 5.11 | qfq | 7,001,901 | 35,649,563 | 1.79% |
| 2024-08-14 | 5.10 | 5.11 | 5.01 | 5.02 | 5.02 | qfq | 5,326,020 | 26,837,440 | -1.38% |
| 2024-08-13 | 5.10 | 5.14 | 5.03 | 5.09 | 5.09 | qfq | 6,179,840 | 31,407,171 | -0.20% |
| 2024-08-12 | 5.14 | 5.17 | 5.08 | 5.10 | 5.10 | qfq | 6,462,015 | 33,026,715 | -0.78% |
| 2024-08-09 | 5.18 | 5.23 | 5.13 | 5.14 | 5.14 | qfq | 5,174,080 | 26,807,406 | -0.39% |
| 2024-08-08 | 5.15 | 5.20 | 5.08 | 5.16 | 5.16 | qfq | 6,968,000 | 35,847,742 | -0.58% |
| 2024-08-07 | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | qfq | 5,123,441 | 26,620,246 | -0.38% |
| 2024-08-06 | 5.19 | 5.28 | 5.16 | 5.21 | 5.21 | qfq | 6,958,541 | 36,220,227 | 1.17% |
| 2024-08-05 | 5.24 | 5.34 | 5.15 | 5.15 | 5.15 | qfq | 9,712,600 | 50,844,459 | -2.28% |
| 2024-08-02 | 5.36 | 5.36 | 5.25 | 5.27 | 5.27 | qfq | 10,392,600 | 55,239,272 | -1.50% |
| 2024-08-01 | 5.27 | 5.36 | 5.27 | 5.35 | 5.35 | qfq | 14,474,062 | 77,130,831 | 1.33% |
| 2024-07-31 | 5.14 | 5.29 | 5.11 | 5.28 | 5.28 | qfq | 12,826,755 | 67,150,327 | 2.92% |
| 2024-07-30 | 5.10 | 5.14 | 5.07 | 5.13 | 5.13 | qfq | 7,393,440 | 37,825,299 | 0.59% |
| 2024-07-29 | 5.03 | 5.13 | 4.99 | 5.10 | 5.10 | qfq | 8,888,239 | 45,149,094 | 1.39% |
| 2024-07-26 | 4.88 | 5.03 | 4.88 | 5.03 | 5.03 | qfq | 9,546,200 | 47,559,952 | 2.65% |
| 2024-07-25 | 4.89 | 4.93 | 4.81 | 4.90 | 4.90 | qfq | 9,877,452 | 48,204,917 | 1.66% |
| 2024-07-24 | 4.92 | 4.97 | 4.82 | 4.82 | 4.82 | qfq | 11,513,200 | 56,125,466 | -3.21% |
| 2024-07-23 | 5.04 | 5.08 | 4.98 | 4.98 | 4.98 | qfq | 6,974,000 | 35,066,546 | -1.19% |
| 2024-07-22 | 5.10 | 5.11 | 5.02 | 5.04 | 5.04 | qfq | 7,936,400 | 40,113,329 | 0.20% |
| 2024-07-19 | 5.05 | 5.12 | 5.02 | 5.03 | 5.03 | qfq | 8,422,860 | 42,668,963 | -0.59% |
| 2024-07-18 | 5.13 | 5.16 | 5.01 | 5.06 | 5.06 | qfq | 8,117,830 | 41,022,497 | -1.56% |
| 2024-07-17 | 5.20 | 5.24 | 5.14 | 5.14 | 5.14 | qfq | 7,466,750 | 38,591,456 | -1.53% |
| 2024-07-16 | 5.19 | 5.24 | 5.16 | 5.22 | 5.22 | qfq | 6,617,599 | 34,468,994 | 0.38% |
| 2024-07-15 | 5.26 | 5.27 | 5.17 | 5.20 | 5.20 | qfq | 7,443,201 | 38,751,701 | -0.95% |
| 2024-07-12 | 5.30 | 5.30 | 5.22 | 5.25 | 5.25 | qfq | 7,340,700 | 38,590,773 | -0.38% |
| 2024-07-11 | 5.15 | 5.29 | 5.15 | 5.27 | 5.27 | qfq | 14,380,409 | 75,420,463 | 3.74% |
| 2024-07-10 | 5.03 | 5.14 | 5.00 | 5.08 | 5.08 | qfq | 9,334,909 | 47,547,505 | 0.40% |
| 2024-07-09 | 4.93 | 5.06 | 4.85 | 5.06 | 5.06 | qfq | 12,823,144 | 63,663,499 | 1.40% |
| 2024-07-08 | 5.18 | 5.18 | 4.96 | 4.99 | 4.99 | qfq | 11,993,900 | 60,415,294 | -3.67% |
| 2024-07-05 | 5.12 | 5.22 | 5.04 | 5.18 | 5.18 | qfq | 11,856,000 | 61,008,987 | 1.17% |
| 2024-07-04 | 5.23 | 5.32 | 5.10 | 5.12 | 5.12 | qfq | 12,134,379 | 62,994,057 | -1.92% |
| 2024-07-03 | 5.25 | 5.28 | 5.20 | 5.22 | 5.22 | qfq | 8,110,800 | 42,514,428 | -0.76% |
| 2024-07-02 | 5.16 | 5.32 | 5.16 | 5.26 | 5.26 | qfq | 13,728,205 | 72,334,893 | 1.35% |
| 2024-07-01 | 5.14 | 5.20 | 5.00 | 5.19 | 5.19 | qfq | 12,076,789 | 61,686,777 | 0.39% |
| 2024-06-28 | 5.14 | 5.26 | 5.14 | 5.17 | 5.17 | qfq | 11,724,979 | 61,088,422 | 0.00% |
| 2024-06-27 | 5.28 | 5.32 | 5.16 | 5.17 | 5.17 | qfq | 12,681,679 | 66,389,617 | -2.82% |
| 2024-06-26 | 5.10 | 5.32 | 5.02 | 5.32 | 5.32 | qfq | 16,469,299 | 85,960,117 | 4.31% |
| 2024-06-25 | 5.07 | 5.18 | 5.05 | 5.10 | 5.10 | qfq | 11,683,506 | 59,801,556 | 0.59% |
| 2024-06-24 | 5.20 | 5.21 | 4.97 | 5.07 | 5.07 | qfq | 14,133,833 | 72,086,624 | -2.87% |
| 2024-06-21 | 5.13 | 5.28 | 5.07 | 5.22 | 5.22 | qfq | 11,365,346 | 58,943,983 | 1.56% |
| 2024-06-20 | 5.31 | 5.31 | 5.13 | 5.14 | 5.14 | qfq | 15,607,756 | 81,265,736 | -3.56% |
| 2024-06-19 | 5.35 | 5.45 | 5.32 | 5.33 | 5.33 | qfq | 17,770,800 | 95,485,734 | -0.37% |
| 2024-06-18 | 5.22 | 5.36 | 5.19 | 5.35 | 5.35 | qfq | 25,205,400 | 133,616,009 | 1.33% |
| 2024-06-17 | 5.25 | 5.50 | 5.13 | 5.28 | 5.28 | qfq | 34,383,507 | 182,110,128 | 2.72% |
| 2024-06-14 | 5.11 | 5.17 | 5.00 | 5.14 | 5.14 | qfq | 12,766,045 | 64,969,448 | 1.58% |
| 2024-06-13 | 5.09 | 5.12 | 5.03 | 5.06 | 5.06 | qfq | 6,817,800 | 34,574,465 | -0.59% |
| 2024-06-12 | 5.05 | 5.11 | 5.00 | 5.09 | 5.09 | qfq | 9,155,941 | 46,387,503 | 0.79% |
| 2024-06-11 | 4.98 | 5.07 | 4.91 | 5.05 | 5.05 | qfq | 9,222,410 | 46,047,700 | 0.80% |
| 2024-06-07 | 4.91 | 5.02 | 4.91 | 5.01 | 5.01 | qfq | 11,459,332 | 57,014,038 | 2.04% |
| 2024-06-06 | 5.07 | 5.12 | 4.89 | 4.91 | 4.91 | qfq | 13,739,600 | 68,273,464 | -3.16% |
| 2024-06-05 | 5.11 | 5.20 | 5.07 | 5.07 | 5.07 | qfq | 6,800,700 | 34,902,759 | -1.74% |
| 2024-06-04 | 5.18 | 5.18 | 5.07 | 5.16 | 5.16 | qfq | 8,962,033 | 45,812,154 | 0.19% |
| 2024-06-03 | 5.31 | 5.31 | 5.11 | 5.15 | 5.15 | qfq | 13,399,504 | 69,403,854 | -3.01% |
| 2024-05-31 | 5.23 | 5.35 | 5.23 | 5.31 | 5.31 | qfq | 9,909,520 | 52,472,785 | 0.76% |
| 2024-05-30 | 5.18 | 5.29 | 5.14 | 5.27 | 5.27 | qfq | 9,809,700 | 51,487,443 | 0.96% |
| 2024-05-29 | 5.18 | 5.31 | 5.15 | 5.22 | 5.22 | qfq | 9,458,780 | 49,529,161 | 0.97% |
| 2024-05-28 | 5.19 | 5.21 | 5.11 | 5.17 | 5.17 | qfq | 9,081,660 | 47,026,807 | -0.19% |
| 2024-05-27 | 5.19 | 5.21 | 5.05 | 5.18 | 5.18 | qfq | 11,114,200 | 56,929,227 | 0.78% |
| 2024-05-24 | 5.16 | 5.23 | 5.12 | 5.14 | 5.14 | qfq | 12,723,540 | 65,759,096 | 0.00% |
| 2024-05-23 | 5.39 | 5.39 | 5.11 | 5.14 | 5.14 | qfq | 24,922,223 | 128,921,473 | -5.51% |
| 2024-05-22 | 5.40 | 5.45 | 5.39 | 5.44 | 5.44 | qfq | 6,983,780 | 37,852,315 | 0.74% |
| 2024-05-21 | 5.48 | 5.49 | 5.38 | 5.40 | 5.40 | qfq | 8,199,586 | 44,366,192 | -1.46% |
| 2024-05-20 | 5.58 | 5.59 | 5.46 | 5.48 | 5.48 | qfq | 12,262,600 | 67,731,406 | -1.44% |
| 2024-05-17 | 5.51 | 5.58 | 5.47 | 5.56 | 5.56 | qfq | 12,432,900 | 68,654,391 | 0.00% |
| 2024-05-16 | 5.52 | 5.67 | 5.50 | 5.56 | 5.56 | qfq | 12,284,800 | 68,398,854 | 1.09% |
| 2024-05-15 | 5.65 | 5.65 | 5.48 | 5.50 | 5.50 | qfq | 10,002,364 | 55,500,058 | -2.48% |
| 2024-05-14 | 5.64 | 5.71 | 5.62 | 5.64 | 5.64 | qfq | 11,059,689 | 62,704,161 | -0.18% |
| 2024-05-13 | 5.66 | 5.71 | 5.57 | 5.65 | 5.65 | qfq | 14,156,433 | 80,002,476 | -0.70% |
| 2024-05-10 | 5.74 | 5.78 | 5.66 | 5.69 | 5.69 | qfq | 12,866,700 | 73,448,050 | -0.70% |
| 2024-05-09 | 5.68 | 5.83 | 5.68 | 5.73 | 5.73 | qfq | 12,565,600 | 72,506,222 | 0.17% |
| 2024-05-08 | 5.80 | 5.80 | 5.68 | 5.72 | 5.72 | qfq | 14,972,900 | 85,928,064 | -0.69% |
| 2024-05-07 | 5.73 | 5.79 | 5.64 | 5.76 | 5.76 | qfq | 17,884,840 | 102,172,984 | 0.00% |
| 2024-05-06 | 5.77 | 5.83 | 5.73 | 5.76 | 5.76 | qfq | 18,791,445 | 108,603,018 | 1.05% |
| 2024-04-30 | 5.73 | 5.77 | 5.65 | 5.70 | 5.70 | qfq | 19,727,264 | 112,588,592 | -0.35% |
| 2024-04-29 | 5.55 | 5.73 | 5.51 | 5.72 | 5.72 | qfq | 24,169,660 | 136,461,895 | 2.88% |
| 2024-04-26 | 5.42 | 5.57 | 5.40 | 5.56 | 5.56 | qfq | 23,635,854 | 130,250,580 | 2.77% |
| 2024-04-25 | 5.33 | 5.45 | 5.26 | 5.41 | 5.41 | qfq | 23,460,563 | 126,698,576 | 1.69% |
| 2024-04-24 | 5.17 | 5.43 | 5.14 | 5.32 | 5.32 | qfq | 22,579,637 | 119,894,061 | 3.50% |
| 2024-04-23 | 5.00 | 5.25 | 4.98 | 5.14 | 5.14 | qfq | 15,525,596 | 79,449,281 | 2.80% |
| 2024-04-22 | 4.99 | 5.07 | 4.87 | 5.00 | 5.00 | qfq | 9,129,623 | 45,457,009 | 0.20% |
| 2024-04-19 | 5.01 | 5.07 | 4.96 | 4.99 | 4.99 | qfq | 9,957,662 | 49,840,113 | -1.19% |
| 2024-04-18 | 4.99 | 5.13 | 4.92 | 5.05 | 5.05 | qfq | 15,754,426 | 79,470,153 | 1.61% |
| 2024-04-17 | 4.77 | 4.97 | 4.77 | 4.97 | 4.97 | qfq | 14,203,116 | 69,837,801 | 5.07% |
| 2024-04-16 | 4.93 | 4.98 | 4.67 | 4.73 | 4.73 | qfq | 20,331,664 | 97,297,539 | -5.40% |
| 2024-04-15 | 5.06 | 5.13 | 4.82 | 5.00 | 5.00 | qfq | 20,181,942 | 100,627,480 | -2.91% |
| 2024-04-12 | 5.26 | 5.34 | 5.12 | 5.15 | 5.15 | qfq | 14,083,082 | 73,416,664 | -2.46% |
| 2024-04-11 | 5.24 | 5.40 | 5.20 | 5.28 | 5.28 | qfq | 14,477,845 | 76,989,610 | -0.56% |
| 2024-04-10 | 5.56 | 5.57 | 5.23 | 5.31 | 5.31 | qfq | 30,383,084 | 162,844,657 | -5.18% |
| 2024-04-09 | 5.67 | 5.76 | 5.55 | 5.60 | 5.60 | qfq | 44,735,126 | 251,163,437 | -3.95% |
| 2024-04-08 | 6.18 | 6.18 | 5.82 | 5.83 | 5.83 | qfq | 74,303,543 | 448,542,855 | 3.74% |
| 2024-04-03 | 5.75 | 5.78 | 5.54 | 5.62 | 5.62 | qfq | 19,776,120 | 111,254,366 | -2.77% |
| 2024-04-02 | 5.91 | 5.91 | 5.75 | 5.78 | 5.78 | qfq | 22,525,355 | 130,632,641 | -2.20% |
| 2024-04-01 | 5.85 | 5.92 | 5.84 | 5.91 | 5.91 | qfq | 28,126,253 | 165,600,543 | 0.51% |
| 2024-03-29 | 5.95 | 5.95 | 5.77 | 5.88 | 5.88 | qfq | 31,216,169 | 182,375,620 | -1.34% |
| 2024-03-28 | 5.64 | 5.98 | 5.57 | 5.96 | 5.96 | qfq | 50,564,736 | 295,778,754 | 2.94% |
| 2024-03-27 | 5.70 | 5.98 | 5.65 | 5.79 | 5.79 | qfq | 49,859,610 | 290,686,130 | 1.58% |
| 2024-03-26 | 5.53 | 6.00 | 5.49 | 5.70 | 5.70 | qfq | 39,101,321 | 222,627,217 | 3.07% |
| 2024-03-25 | 5.69 | 5.73 | 5.52 | 5.53 | 5.53 | qfq | 12,382,989 | 69,807,183 | -3.49% |
| 2024-03-22 | 5.85 | 5.87 | 5.67 | 5.73 | 5.73 | qfq | 15,231,708 | 87,587,174 | -2.39% |
| 2024-03-21 | 5.81 | 5.89 | 5.74 | 5.87 | 5.87 | qfq | 16,618,192 | 96,901,393 | 1.56% |
| 2024-03-20 | 5.72 | 5.78 | 5.69 | 5.78 | 5.78 | qfq | 13,351,629 | 76,677,716 | 1.58% |
| 2024-03-19 | 5.73 | 5.78 | 5.69 | 5.69 | 5.69 | qfq | 11,789,481 | 67,573,725 | -1.04% |
| 2024-03-18 | 5.73 | 5.77 | 5.69 | 5.75 | 5.75 | qfq | 13,332,878 | 76,354,958 | 0.70% |
| 2024-03-15 | 5.66 | 5.71 | 5.58 | 5.71 | 5.71 | qfq | 14,804,113 | 83,479,458 | 0.53% |
| 2024-03-14 | 5.77 | 5.79 | 5.62 | 5.68 | 5.68 | qfq | 10,550,850 | 60,161,551 | -1.05% |
| 2024-03-13 | 5.70 | 5.79 | 5.69 | 5.74 | 5.74 | qfq | 11,994,300 | 68,817,618 | 0.53% |
| 2024-03-12 | 5.63 | 5.72 | 5.62 | 5.71 | 5.71 | qfq | 14,287,420 | 81,171,759 | 1.42% |
| 2024-03-11 | 5.52 | 5.63 | 5.50 | 5.63 | 5.63 | qfq | 10,937,500 | 60,935,837 | 1.81% |
| 2024-03-08 | 5.49 | 5.55 | 5.45 | 5.53 | 5.53 | qfq | 9,390,128 | 51,649,488 | 0.55% |
| 2024-03-07 | 5.63 | 5.67 | 5.49 | 5.50 | 5.50 | qfq | 12,545,411 | 69,899,682 | -2.31% |
| 2024-03-06 | 5.59 | 5.70 | 5.52 | 5.63 | 5.63 | qfq | 12,028,300 | 67,484,930 | 0.36% |
| 2024-03-05 | 5.66 | 5.71 | 5.56 | 5.61 | 5.61 | qfq | 16,128,140 | 90,684,066 | -1.75% |
| 2024-03-04 | 5.74 | 5.77 | 5.63 | 5.71 | 5.71 | qfq | 12,331,400 | 70,160,761 | -0.70% |
| 2024-03-01 | 5.66 | 5.77 | 5.62 | 5.75 | 5.75 | qfq | 17,036,584 | 97,211,409 | 1.23% |
| 2024-02-29 | 5.58 | 5.69 | 5.50 | 5.68 | 5.68 | qfq | 21,403,194 | 120,462,736 | 4.41% |
| 2024-02-28 | 5.75 | 5.88 | 5.44 | 5.44 | 5.44 | qfq | 28,108,694 | 159,774,529 | -5.39% |
| 2024-02-27 | 5.65 | 5.75 | 5.55 | 5.75 | 5.75 | qfq | 17,410,522 | 99,032,985 | 2.31% |
| 2024-02-26 | 5.64 | 5.72 | 5.55 | 5.62 | 5.62 | qfq | 25,681,386 | 144,692,044 | -1.40% |
| 2024-02-23 | 5.55 | 5.80 | 5.46 | 5.70 | 5.70 | qfq | 29,938,711 | 168,015,602 | 2.70% |
| 2024-02-22 | 5.26 | 5.68 | 5.26 | 5.55 | 5.55 | qfq | 29,231,567 | 160,105,476 | 4.32% |
| 2024-02-21 | 5.23 | 5.48 | 5.20 | 5.32 | 5.32 | qfq | 19,661,714 | 105,888,558 | 0.57% |
| 2024-02-20 | 5.30 | 5.32 | 5.15 | 5.29 | 5.29 | qfq | 16,213,198 | 84,872,226 | 0.00% |
| 2024-02-19 | 5.36 | 5.49 | 5.22 | 5.29 | 5.29 | qfq | 32,511,542 | 173,696,516 | -1.31% |
| 2024-02-08 | 4.85 | 5.36 | 4.85 | 5.36 | 5.36 | qfq | 23,524,515 | 123,579,472 | 10.06% |
| 2024-02-07 | 4.70 | 4.94 | 4.64 | 4.87 | 4.87 | qfq | 22,530,130 | 108,906,320 | 4.06% |
| 2024-02-06 | 4.30 | 4.73 | 4.22 | 4.68 | 4.68 | qfq | 25,999,267 | 116,132,145 | 8.08% |
| 2024-02-05 | 4.71 | 4.73 | 4.29 | 4.33 | 4.33 | qfq | 26,750,527 | 118,854,346 | -9.22% |
| 2024-02-02 | 5.03 | 5.14 | 4.57 | 4.77 | 4.77 | qfq | 20,502,510 | 99,405,303 | -4.98% |
| 2024-02-01 | 5.16 | 5.21 | 4.99 | 5.02 | 5.02 | qfq | 13,081,854 | 66,556,242 | -3.46% |
| 2024-01-31 | 5.52 | 5.52 | 5.16 | 5.20 | 5.20 | qfq | 12,068,698 | 63,986,174 | -4.94% |
| 2024-01-30 | 5.60 | 5.67 | 5.46 | 5.47 | 5.47 | qfq | 6,944,509 | 38,653,618 | -3.01% |
| 2024-01-29 | 5.84 | 5.86 | 5.64 | 5.64 | 5.64 | qfq | 8,195,600 | 46,813,490 | -2.59% |
| 2024-01-26 | 5.76 | 5.91 | 5.71 | 5.79 | 5.79 | qfq | 11,555,900 | 67,316,041 | 0.52% |
| 2024-01-25 | 5.65 | 5.77 | 5.59 | 5.76 | 5.76 | qfq | 12,799,411 | 73,013,152 | 1.77% |
| 2024-01-24 | 5.55 | 5.68 | 5.40 | 5.66 | 5.66 | qfq | 13,047,947 | 72,368,037 | 2.54% |
| 2024-01-23 | 5.50 | 5.55 | 5.40 | 5.52 | 5.52 | qfq | 12,695,070 | 69,741,908 | -1.08% |
| 2024-01-22 | 5.96 | 5.99 | 5.50 | 5.58 | 5.58 | qfq | 12,950,580 | 74,537,010 | -6.38% |
| 2024-01-19 | 6.02 | 6.06 | 5.96 | 5.96 | 5.96 | qfq | 7,322,964 | 44,026,639 | -1.00% |
| 2024-01-18 | 6.09 | 6.13 | 5.85 | 6.02 | 6.02 | qfq | 12,719,323 | 75,972,512 | -1.95% |
| 2024-01-17 | 6.25 | 6.27 | 6.14 | 6.14 | 6.14 | qfq | 6,484,600 | 40,225,963 | -1.76% |
| 2024-01-16 | 6.30 | 6.30 | 6.17 | 6.25 | 6.25 | qfq | 7,535,304 | 46,911,353 | -0.48% |
| 2024-01-15 | 6.31 | 6.35 | 6.23 | 6.28 | 6.28 | qfq | 7,125,360 | 44,799,980 | -0.95% |
| 2024-01-12 | 6.41 | 6.45 | 6.34 | 6.34 | 6.34 | qfq | 6,906,047 | 44,158,738 | -1.09% |
| 2024-01-11 | 6.27 | 6.43 | 6.25 | 6.41 | 6.41 | qfq | 8,337,200 | 53,055,312 | 2.23% |
| 2024-01-10 | 6.30 | 6.36 | 6.19 | 6.27 | 6.27 | qfq | 8,370,348 | 52,646,526 | -0.95% |
| 2024-01-09 | 6.45 | 6.45 | 6.26 | 6.33 | 6.33 | qfq | 10,297,978 | 65,345,586 | -0.63% |
| 2024-01-08 | 6.53 | 6.60 | 6.37 | 6.37 | 6.37 | qfq | 8,697,762 | 56,015,861 | -2.45% |
| 2024-01-05 | 6.64 | 6.67 | 6.52 | 6.53 | 6.53 | qfq | 7,669,660 | 50,530,834 | -1.66% |
| 2024-01-04 | 6.65 | 6.73 | 6.60 | 6.64 | 6.64 | qfq | 9,651,192 | 64,324,218 | -0.60% |
| 2024-01-03 | 6.66 | 6.73 | 6.62 | 6.68 | 6.68 | qfq | 9,162,775 | 61,134,576 | 0.00% |
| 2024-01-02 | 6.66 | 6.76 | 6.64 | 6.68 | 6.68 | qfq | 10,716,671 | 71,935,872 | 0.30% |
| 2023-12-29 | 6.62 | 6.69 | 6.60 | 6.66 | 6.66 | qfq | 11,845,389 | 78,868,068 | 0.30% |
| 2023-12-28 | 6.52 | 6.67 | 6.44 | 6.64 | 6.64 | qfq | 12,814,850 | 84,486,982 | 2.00% |
| 2023-12-27 | 6.42 | 6.53 | 6.39 | 6.51 | 6.51 | qfq | 11,682,141 | 75,424,432 | 1.40% |
| 2023-12-26 | 6.52 | 6.57 | 6.41 | 6.42 | 6.42 | qfq | 17,205,882 | 111,212,618 | -2.87% |
| 2023-12-25 | 6.80 | 6.88 | 6.56 | 6.61 | 6.61 | qfq | 28,623,996 | 190,800,680 | -3.22% |
| 2023-12-22 | 6.67 | 7.06 | 6.55 | 6.83 | 6.83 | qfq | 31,752,216 | 216,965,612 | 2.71% |
| 2023-12-21 | 6.62 | 6.69 | 6.57 | 6.65 | 6.65 | qfq | 7,593,369 | 50,331,773 | 0.15% |
| 2023-12-20 | 6.75 | 6.78 | 6.63 | 6.64 | 6.64 | qfq | 7,193,509 | 48,213,441 | -1.04% |
| 2023-12-19 | 6.66 | 6.73 | 6.65 | 6.71 | 6.71 | qfq | 8,007,780 | 53,604,991 | 0.75% |
| 2023-12-18 | 6.79 | 6.80 | 6.63 | 6.66 | 6.66 | qfq | 11,696,976 | 78,418,096 | -2.35% |
| 2023-12-15 | 6.86 | 6.89 | 6.77 | 6.82 | 6.82 | qfq | 9,283,255 | 63,198,627 | -0.29% |
| 2023-12-14 | 6.89 | 6.95 | 6.84 | 6.84 | 6.84 | qfq | 7,336,146 | 50,524,168 | 0.00% |
| 2023-12-13 | 6.89 | 6.95 | 6.83 | 6.84 | 6.84 | qfq | 8,103,429 | 55,839,209 | -1.01% |
| 2023-12-12 | 6.95 | 6.95 | 6.88 | 6.91 | 6.91 | qfq | 8,749,550 | 60,456,532 | -0.29% |
| 2023-12-11 | 6.78 | 6.94 | 6.74 | 6.93 | 6.93 | qfq | 13,264,272 | 90,797,304 | 1.91% |
| 2023-12-08 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | qfq | 16,170,411 | 111,077,668 | -2.44% |
| 2023-12-07 | 6.90 | 7.04 | 6.83 | 6.97 | 6.97 | qfq | 15,279,559 | 105,956,491 | 1.31% |
| 2023-12-06 | 6.86 | 6.93 | 6.80 | 6.88 | 6.88 | qfq | 9,401,178 | 64,608,544 | 0.58% |
| 2023-12-05 | 6.99 | 6.99 | 6.84 | 6.84 | 6.84 | qfq | 11,784,390 | 81,324,237 | -2.01% |
| 2023-12-04 | 6.98 | 7.03 | 6.95 | 6.98 | 6.98 | qfq | 10,312,149 | 72,134,896 | 0.00% |
| 2023-12-01 | 6.90 | 7.01 | 6.87 | 6.98 | 6.98 | qfq | 10,705,378 | 74,474,898 | 0.87% |
| 2023-11-30 | 6.96 | 7.03 | 6.87 | 6.92 | 6.92 | qfq | 12,198,274 | 84,674,767 | -0.57% |
| 2023-11-29 | 7.01 | 7.05 | 6.96 | 6.96 | 6.96 | qfq | 9,649,720 | 67,633,576 | -0.85% |
| 2023-11-28 | 6.93 | 7.02 | 6.88 | 7.02 | 7.02 | qfq | 11,729,047 | 81,913,221 | 1.30% |
| 2023-11-27 | 6.95 | 7.00 | 6.90 | 6.93 | 6.93 | qfq | 8,996,189 | 62,330,779 | -0.14% |
| 2023-11-24 | 7.08 | 7.08 | 6.90 | 6.94 | 6.94 | qfq | 13,917,100 | 96,806,623 | -1.56% |
| 2023-11-23 | 6.90 | 7.08 | 6.87 | 7.05 | 7.05 | qfq | 17,496,431 | 122,561,025 | 2.17% |
| 2023-11-22 | 7.03 | 7.05 | 6.90 | 6.90 | 6.90 | qfq | 15,248,769 | 106,162,882 | -1.57% |
| 2023-11-21 | 7.07 | 7.12 | 7.00 | 7.01 | 7.01 | qfq | 12,910,104 | 91,123,417 | -0.71% |
| 2023-11-20 | 7.07 | 7.08 | 7.02 | 7.06 | 7.06 | qfq | 10,810,013 | 76,240,266 | 0.14% |
| 2023-11-17 | 7.00 | 7.09 | 6.99 | 7.05 | 7.05 | qfq | 14,423,086 | 101,619,676 | 0.28% |
| 2023-11-16 | 7.08 | 7.18 | 7.03 | 7.03 | 7.03 | qfq | 18,015,603 | 127,479,816 | -0.71% |
| 2023-11-15 | 7.05 | 7.14 | 6.98 | 7.08 | 7.08 | qfq | 25,988,192 | 183,577,235 | 1.00% |
| 2023-11-14 | 6.97 | 7.09 | 6.91 | 7.01 | 7.01 | qfq | 23,088,541 | 161,801,411 | 1.30% |
| 2023-11-13 | 6.83 | 6.93 | 6.83 | 6.92 | 6.92 | qfq | 11,353,789 | 78,363,059 | 1.32% |
| 2023-11-10 | 6.85 | 6.89 | 6.79 | 6.83 | 6.83 | qfq | 11,178,762 | 76,437,778 | -0.44% |
| 2023-11-09 | 6.88 | 6.94 | 6.84 | 6.86 | 6.86 | qfq | 11,996,700 | 82,494,222 | -0.87% |
| 2023-11-08 | 6.90 | 6.95 | 6.88 | 6.92 | 6.92 | qfq | 13,342,617 | 92,327,860 | 0.14% |
| 2023-11-07 | 6.86 | 6.92 | 6.84 | 6.91 | 6.91 | qfq | 13,251,568 | 91,356,099 | 0.73% |
| 2023-11-06 | 6.83 | 6.88 | 6.82 | 6.86 | 6.86 | qfq | 14,391,090 | 98,678,575 | 1.03% |
| 2023-11-03 | 6.82 | 6.85 | 6.76 | 6.79 | 6.79 | qfq | 11,561,922 | 78,671,608 | 0.30% |
| 2023-11-02 | 6.80 | 6.88 | 6.77 | 6.77 | 6.77 | qfq | 13,531,130 | 92,485,892 | -0.59% |
| 2023-11-01 | 6.81 | 6.84 | 6.72 | 6.81 | 6.81 | qfq | 11,917,392 | 81,108,452 | 0.15% |
| 2023-10-31 | 6.82 | 6.84 | 6.75 | 6.80 | 6.80 | qfq | 13,342,202 | 90,486,263 | 0.00% |
| 2023-10-30 | 6.69 | 6.85 | 6.68 | 6.80 | 6.80 | qfq | 19,406,417 | 132,052,627 | 1.64% |
| 2023-10-27 | 6.71 | 6.75 | 6.67 | 6.69 | 6.69 | qfq | 13,557,780 | 90,994,455 | -0.59% |
| 2023-10-26 | 6.60 | 6.74 | 6.59 | 6.73 | 6.73 | qfq | 14,138,616 | 94,402,411 | 1.05% |
| 2023-10-25 | 6.57 | 6.68 | 6.50 | 6.66 | 6.66 | qfq | 17,063,202 | 113,170,136 | 1.99% |
| 2023-10-24 | 6.35 | 6.55 | 6.27 | 6.53 | 6.53 | qfq | 17,851,120 | 115,206,073 | 3.82% |
| 2023-10-23 | 6.51 | 6.53 | 6.26 | 6.29 | 6.29 | qfq | 14,193,079 | 90,581,663 | -3.68% |
| 2023-10-20 | 6.60 | 6.70 | 6.51 | 6.53 | 6.53 | qfq | 13,098,183 | 86,264,496 | -1.66% |
| 2023-10-19 | 6.70 | 6.79 | 6.62 | 6.64 | 6.64 | qfq | 18,440,966 | 123,475,744 | -2.06% |
| 2023-10-18 | 6.84 | 6.87 | 6.71 | 6.78 | 6.78 | qfq | 24,787,036 | 168,390,312 | -2.16% |
| 2023-10-17 | 6.80 | 7.00 | 6.74 | 6.93 | 6.93 | qfq | 42,798,081 | 295,007,130 | 2.51% |
| 2023-10-16 | 6.81 | 6.83 | 6.73 | 6.76 | 6.76 | qfq | 11,572,456 | 78,402,856 | -0.44% |
| 2023-10-13 | 6.78 | 6.82 | 6.74 | 6.79 | 6.79 | qfq | 15,599,582 | 106,005,638 | 0.15% |
| 2023-10-12 | 6.74 | 6.81 | 6.70 | 6.78 | 6.78 | qfq | 18,328,796 | 124,080,540 | 1.19% |
| 2023-10-11 | 6.78 | 6.79 | 6.69 | 6.70 | 6.70 | qfq | 16,568,086 | 111,377,457 | -1.18% |
| 2023-10-10 | 6.70 | 6.81 | 6.70 | 6.78 | 6.78 | qfq | 27,094,889 | 183,150,103 | 1.19% |
| 2023-10-09 | 6.60 | 6.73 | 6.58 | 6.70 | 6.70 | qfq | 26,027,929 | 173,511,552 | 2.45% |
| 2023-09-28 | 6.50 | 6.57 | 6.46 | 6.54 | 6.54 | qfq | 16,141,651 | 105,457,924 | 1.40% |
| 2023-09-27 | 6.43 | 6.50 | 6.38 | 6.45 | 6.45 | qfq | 10,393,270 | 67,112,383 | 0.47% |
| 2023-09-26 | 6.41 | 6.50 | 6.39 | 6.42 | 6.42 | qfq | 9,254,114 | 59,674,467 | -0.16% |
| 2023-09-25 | 6.46 | 6.52 | 6.41 | 6.43 | 6.43 | qfq | 10,289,865 | 66,479,643 | -1.23% |
| 2023-09-22 | 6.41 | 6.53 | 6.36 | 6.51 | 6.51 | qfq | 16,570,051 | 106,986,378 | 0.46% |
| 2023-09-21 | 6.45 | 6.58 | 6.41 | 6.48 | 6.48 | qfq | 15,254,437 | 99,080,677 | 0.00% |
| 2023-09-20 | 6.57 | 6.65 | 6.47 | 6.48 | 6.48 | qfq | 31,106,036 | 203,743,265 | 2.21% |
| 2023-09-19 | 6.39 | 6.43 | 6.32 | 6.34 | 6.34 | qfq | 6,905,200 | 43,885,229 | -1.40% |
| 2023-09-18 | 6.29 | 6.44 | 6.25 | 6.43 | 6.43 | qfq | 12,110,540 | 77,390,483 | 1.90% |
| 2023-09-15 | 6.34 | 6.36 | 6.28 | 6.31 | 6.31 | qfq | 6,888,224 | 43,481,766 | -0.16% |
| 2023-09-14 | 6.39 | 6.41 | 6.29 | 6.32 | 6.32 | qfq | 10,399,900 | 65,853,677 | -1.40% |
| 2023-09-13 | 6.53 | 6.55 | 6.36 | 6.41 | 6.41 | qfq | 12,546,426 | 80,773,660 | -1.84% |
| 2023-09-12 | 6.54 | 6.57 | 6.51 | 6.53 | 6.53 | qfq | 7,765,400 | 50,765,850 | -0.31% |
| 2023-09-11 | 6.40 | 6.56 | 6.35 | 6.55 | 6.55 | qfq | 17,838,171 | 115,889,286 | 2.83% |
| 2023-09-08 | 6.35 | 6.41 | 6.29 | 6.37 | 6.37 | qfq | 7,843,233 | 49,851,729 | 0.16% |
| 2023-09-07 | 6.46 | 6.48 | 6.36 | 6.36 | 6.36 | qfq | 11,343,792 | 72,679,501 | -2.00% |
| 2023-09-06 | 6.48 | 6.50 | 6.40 | 6.49 | 6.49 | qfq | 7,922,858 | 51,171,018 | 0.00% |
| 2023-09-05 | 6.54 | 6.56 | 6.46 | 6.49 | 6.49 | qfq | 9,307,907 | 60,444,767 | -1.07% |
| 2023-09-04 | 6.46 | 6.56 | 6.41 | 6.56 | 6.56 | qfq | 12,377,220 | 80,425,730 | 2.02% |
| 2023-09-01 | 6.52 | 6.54 | 6.41 | 6.43 | 6.43 | qfq | 10,139,892 | 65,375,494 | -1.08% |
| 2023-08-31 | 6.64 | 6.67 | 6.47 | 6.50 | 6.50 | qfq | 17,293,261 | 113,171,883 | -2.55% |
| 2023-08-30 | 6.71 | 6.81 | 6.64 | 6.67 | 6.67 | qfq | 21,947,268 | 147,096,879 | 0.00% |
| 2023-08-29 | 6.57 | 6.72 | 6.53 | 6.67 | 6.67 | qfq | 17,873,763 | 118,615,397 | 1.99% |
| 2023-08-28 | 6.77 | 6.85 | 6.53 | 6.54 | 6.54 | qfq | 30,468,895 | 204,177,030 | 2.99% |
| 2023-08-25 | 6.56 | 6.65 | 6.32 | 6.35 | 6.35 | qfq | 15,330,700 | 99,023,446 | -3.35% |
| 2023-08-24 | 6.62 | 6.70 | 6.54 | 6.57 | 6.57 | qfq | 12,153,100 | 80,528,786 | -1.20% |
| 2023-08-23 | 6.82 | 6.83 | 6.63 | 6.65 | 6.65 | qfq | 12,720,200 | 85,484,319 | -2.35% |
| 2023-08-22 | 6.72 | 6.87 | 6.67 | 6.81 | 6.81 | qfq | 15,042,663 | 101,912,658 | 1.19% |
| 2023-08-21 | 6.79 | 6.94 | 6.72 | 6.73 | 6.73 | qfq | 14,998,528 | 102,416,817 | -1.46% |
| 2023-08-18 | 6.84 | 7.03 | 6.79 | 6.83 | 6.83 | qfq | 24,438,920 | 168,768,197 | -0.15% |
| 2023-08-17 | 6.77 | 6.84 | 6.70 | 6.84 | 6.84 | qfq | 12,170,487 | 82,431,289 | 1.03% |
| 2023-08-16 | 6.76 | 6.92 | 6.71 | 6.77 | 6.77 | qfq | 12,168,560 | 82,971,494 | -0.44% |
| 2023-08-15 | 6.79 | 6.86 | 6.67 | 6.80 | 6.80 | qfq | 11,863,396 | 80,030,134 | -0.29% |
| 2023-08-14 | 6.73 | 6.83 | 6.70 | 6.82 | 6.82 | qfq | 9,771,017 | 66,346,774 | 0.29% |
| 2023-08-11 | 7.07 | 7.07 | 6.80 | 6.80 | 6.80 | qfq | 20,335,402 | 140,516,277 | -4.23% |
| 2023-08-10 | 7.04 | 7.12 | 6.98 | 7.10 | 7.10 | qfq | 20,698,280 | 145,765,810 | -0.42% |
| 2023-08-09 | 7.09 | 7.23 | 7.07 | 7.13 | 7.13 | qfq | 23,250,496 | 166,149,785 | 0.71% |
| 2023-08-08 | 7.16 | 7.17 | 7.04 | 7.08 | 7.08 | qfq | 17,438,645 | 123,673,282 | -0.84% |
| 2023-08-07 | 7.19 | 7.23 | 7.12 | 7.14 | 7.14 | qfq | 22,533,714 | 161,112,515 | -1.38% |
| 2023-08-04 | 6.99 | 7.46 | 6.98 | 7.24 | 7.24 | qfq | 62,479,886 | 451,465,635 | 3.72% |
| 2023-08-03 | 6.99 | 7.03 | 6.93 | 6.98 | 6.98 | qfq | 10,234,519 | 71,299,816 | -0.57% |
| 2023-08-02 | 6.96 | 7.06 | 6.95 | 7.02 | 7.02 | qfq | 13,918,519 | 97,647,252 | 1.01% |
| 2023-08-01 | 6.98 | 7.01 | 6.94 | 6.95 | 6.95 | qfq | 12,861,964 | 89,577,748 | -0.86% |
| 2023-07-31 | 7.04 | 7.11 | 6.98 | 7.01 | 7.01 | qfq | 22,721,850 | 159,816,480 | 0.00% |
| 2023-07-28 | 6.81 | 7.04 | 6.77 | 7.01 | 7.01 | qfq | 27,984,353 | 194,521,484 | 2.19% |
| 2023-07-27 | 6.89 | 6.97 | 6.85 | 6.86 | 6.86 | qfq | 13,479,076 | 93,135,928 | 0.00% |
| 2023-07-26 | 6.89 | 6.90 | 6.84 | 6.86 | 6.86 | qfq | 9,378,500 | 64,350,978 | -0.72% |
| 2023-07-25 | 6.81 | 6.92 | 6.81 | 6.91 | 6.91 | qfq | 19,126,040 | 131,476,329 | 2.07% |
| 2023-07-24 | 6.86 | 6.86 | 6.76 | 6.77 | 6.77 | qfq | 7,889,000 | 53,576,489 | -1.02% |
| 2023-07-21 | 6.77 | 6.88 | 6.74 | 6.84 | 6.84 | qfq | 12,250,720 | 83,323,222 | 0.44% |
| 2023-07-20 | 6.79 | 6.93 | 6.79 | 6.81 | 6.81 | qfq | 16,931,388 | 115,870,344 | 0.59% |
| 2023-07-19 | 6.73 | 6.78 | 6.72 | 6.77 | 6.77 | qfq | 7,859,200 | 53,058,838 | 0.59% |
| 2023-07-18 | 6.70 | 6.77 | 6.65 | 6.73 | 6.73 | qfq | 7,720,326 | 51,804,276 | 0.30% |