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
世纪华通002602.SZ
最近收盘价13.052026-07-17
最近交易日2026-07-17
成交量（股）176,953,829
成交额（元）2,356,371,610
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 13.77 | 13.92 | 12.96 | 13.05 | 13.05 | qfq | 176,953,829 | 2,356,371,610 | -6.18% |
| 2026-07-16 | 14.05 | 14.29 | 13.71 | 13.91 | 13.91 | qfq | 135,582,443 | 1,898,482,797 | -2.45% |
| 2026-07-15 | 13.58 | 14.43 | 13.16 | 14.26 | 14.26 | qfq | 228,915,835 | 3,197,349,539 | 5.01% |
| 2026-07-14 | 13.86 | 13.89 | 13.21 | 13.58 | 13.58 | qfq | 135,117,635 | 1,821,358,655 | -3.00% |
| 2026-07-13 | 13.91 | 14.03 | 13.48 | 14.00 | 14.00 | qfq | 149,663,233 | 2,060,287,179 | -0.28% |
| 2026-07-10 | 13.77 | 14.53 | 13.54 | 14.04 | 14.04 | qfq | 149,871,949 | 2,109,555,897 | 1.08% |
| 2026-07-09 | 14.11 | 14.26 | 13.71 | 13.89 | 13.89 | qfq | 117,452,679 | 1,636,113,409 | -2.39% |
| 2026-07-08 | 14.73 | 14.73 | 13.84 | 14.23 | 14.23 | qfq | 136,669,353 | 1,942,747,406 | -1.86% |
| 2026-07-07 | 14.11 | 15.05 | 14.05 | 14.50 | 14.50 | qfq | 222,542,546 | 3,267,059,742 | 2.91% |
| 2026-07-06 | 13.46 | 14.32 | 13.33 | 14.09 | 14.09 | qfq | 176,375,948 | 2,471,465,539 | 4.68% |
| 2026-07-03 | 13.60 | 13.79 | 13.31 | 13.46 | 13.46 | qfq | 88,240,504 | 1,187,434,268 | -1.39% |
| 2026-07-02 | 13.71 | 14.36 | 13.59 | 13.65 | 13.65 | qfq | 141,249,896 | 1,966,882,846 | -0.58% |
| 2026-07-01 | 14.21 | 14.25 | 13.01 | 13.73 | 13.73 | qfq | 194,833,905 | 2,646,683,287 | -2.62% |
| 2026-06-30 | 14.00 | 14.15 | 13.65 | 14.10 | 14.10 | qfq | 128,588,154 | 1,788,349,195 | 1.66% |
| 2026-06-29 | 13.62 | 14.08 | 13.57 | 13.87 | 13.87 | qfq | 160,090,675 | 2,220,287,123 | 1.46% |
| 2026-06-26 | 13.68 | 14.13 | 13.25 | 13.67 | 13.67 | qfq | 186,711,235 | 2,557,072,952 | -0.51% |
| 2026-06-25 | 13.06 | 13.97 | 13.03 | 13.74 | 13.74 | qfq | 232,904,345 | 3,169,797,410 | 4.17% |
| 2026-06-24 | 12.91 | 13.60 | 12.85 | 13.19 | 13.19 | qfq | 142,346,786 | 1,884,729,331 | 1.70% |
| 2026-06-23 | 13.33 | 13.55 | 12.95 | 12.97 | 12.97 | qfq | 128,474,974 | 1,695,334,463 | -3.64% |
| 2026-06-22 | 12.81 | 13.50 | 12.61 | 13.46 | 13.46 | qfq | 188,138,527 | 2,483,845,781 | 4.02% |
| 2026-06-18 | 13.00 | 13.28 | 12.85 | 12.94 | 12.94 | qfq | 108,570,240 | 1,412,129,437 | -1.07% |
| 2026-06-17 | 13.26 | 13.29 | 12.88 | 13.08 | 13.08 | qfq | 132,935,496 | 1,736,161,395 | -1.28% |
| 2026-06-16 | 13.86 | 13.89 | 13.14 | 13.25 | 13.25 | qfq | 225,520,452 | 3,026,719,305 | -5.02% |
| 2026-06-15 | 14.56 | 14.62 | 13.63 | 13.95 | 13.95 | qfq | 268,825,189 | 3,782,180,923 | -2.92% |
| 2026-06-12 | 14.98 | 15.35 | 14.37 | 14.37 | 14.37 | qfq | 476,172,531 | 7,104,989,074 | -2.77% |
| 2026-06-11 | 14.52 | 15.00 | 14.46 | 14.78 | 14.78 | qfq | 158,683,284 | 2,346,272,140 | 1.51% |
| 2026-06-10 | 14.16 | 14.73 | 13.83 | 14.56 | 14.56 | qfq | 120,936,729 | 1,739,648,665 | 1.32% |
| 2026-06-09 | 14.75 | 14.94 | 14.37 | 14.37 | 14.37 | qfq | 104,624,967 | 1,525,985,781 | -1.51% |
| 2026-06-08 | 14.75 | 14.95 | 14.43 | 14.59 | 14.59 | qfq | 99,956,720 | 1,464,007,858 | -2.34% |
| 2026-06-05 | 14.86 | 15.45 | 14.85 | 14.94 | 14.94 | qfq | 135,668,390 | 2,059,949,031 | 0.40% |
| 2026-06-04 | 14.84 | 14.92 | 14.61 | 14.88 | 14.88 | qfq | 88,804,921 | 1,309,993,444 | -0.93% |
| 2026-06-03 | 14.88 | 15.55 | 14.77 | 15.02 | 15.02 | qfq | 125,673,001 | 1,903,152,661 | 0.27% |
| 2026-06-02 | 15.33 | 15.35 | 14.77 | 14.98 | 14.98 | qfq | 96,537,354 | 1,441,143,381 | -1.51% |
| 2026-06-01 | 14.98 | 15.59 | 14.86 | 15.21 | 15.21 | qfq | 195,573,398 | 2,987,514,283 | 4.32% |
| 2026-05-29 | 14.99 | 15.03 | 14.30 | 14.58 | 14.58 | qfq | 106,527,682 | 1,543,567,161 | -1.42% |
| 2026-05-28 | 14.84 | 15.25 | 14.70 | 14.79 | 14.73 | qfq | 81,693,569 | 1,216,388,028 | -0.20% |
| 2026-05-27 | 14.99 | 15.46 | 14.74 | 14.82 | 14.76 | qfq | 101,161,425 | 1,526,140,188 | -1.20% |
| 2026-05-26 | 14.14 | 15.14 | 14.10 | 15.00 | 14.94 | qfq | 197,691,467 | 2,933,845,777 | 5.86% |
| 2026-05-25 | 14.33 | 14.48 | 14.12 | 14.17 | 14.11 | qfq | 87,388,432 | 1,247,453,083 | -1.67% |
| 2026-05-22 | 14.50 | 14.57 | 14.21 | 14.41 | 14.35 | qfq | 85,322,697 | 1,226,967,753 | 0.07% |
| 2026-05-21 | 14.76 | 15.10 | 14.39 | 14.40 | 14.34 | qfq | 120,733,614 | 1,777,709,859 | -2.24% |
| 2026-05-20 | 14.66 | 14.88 | 14.61 | 14.73 | 14.67 | qfq | 73,707,642 | 1,086,220,625 | 0.07% |
| 2026-05-19 | 14.90 | 15.14 | 14.63 | 14.72 | 14.66 | qfq | 85,149,704 | 1,262,233,792 | -1.27% |
| 2026-05-18 | 14.68 | 15.15 | 14.47 | 14.91 | 14.85 | qfq | 125,279,579 | 1,859,756,607 | 0.07% |
| 2026-05-15 | 14.42 | 14.96 | 14.17 | 14.90 | 14.84 | qfq | 177,247,032 | 2,598,437,353 | 3.47% |
| 2026-05-14 | 15.10 | 15.24 | 14.40 | 14.40 | 14.34 | qfq | 161,513,502 | 2,369,935,940 | -4.45% |
| 2026-05-13 | 15.16 | 15.20 | 14.90 | 15.07 | 15.01 | qfq | 140,966,897 | 2,115,494,968 | -1.12% |
| 2026-05-12 | 15.22 | 15.92 | 15.15 | 15.24 | 15.18 | qfq | 158,774,597 | 2,454,964,774 | -0.26% |
| 2026-05-11 | 15.46 | 15.46 | 14.72 | 15.28 | 15.22 | qfq | 284,294,042 | 4,297,687,798 | -4.26% |
| 2026-05-08 | 15.98 | 16.55 | 15.89 | 15.96 | 15.90 | qfq | 168,991,985 | 2,741,603,454 | -1.18% |
| 2026-05-07 | 15.96 | 16.26 | 15.55 | 16.15 | 16.08 | qfq | 189,779,782 | 2,998,108,741 | 0.94% |
| 2026-05-06 | 16.14 | 16.20 | 15.77 | 16.00 | 15.94 | qfq | 146,385,293 | 2,339,200,635 | -0.06% |
| 2026-04-30 | 16.96 | 17.00 | 16.01 | 16.01 | 15.95 | qfq | 297,702,676 | 4,869,654,870 | -8.93% |
| 2026-04-29 | 17.39 | 17.70 | 17.16 | 17.58 | 17.51 | qfq | 134,386,280 | 2,345,159,545 | 1.97% |
| 2026-04-28 | 16.79 | 17.61 | 16.72 | 17.24 | 17.17 | qfq | 138,145,428 | 2,383,998,722 | 3.23% |
| 2026-04-27 | 16.39 | 16.86 | 16.11 | 16.70 | 16.63 | qfq | 73,616,467 | 1,222,867,932 | 2.02% |
| 2026-04-24 | 16.55 | 16.58 | 16.06 | 16.37 | 16.30 | qfq | 65,903,114 | 1,071,543,260 | -1.03% |
| 2026-04-23 | 16.85 | 16.87 | 16.35 | 16.54 | 16.47 | qfq | 76,398,847 | 1,268,379,715 | -1.78% |
| 2026-04-22 | 16.85 | 16.87 | 16.70 | 16.84 | 16.77 | qfq | 50,428,588 | 846,579,773 | 0.12% |
| 2026-04-21 | 16.81 | 17.04 | 16.70 | 16.82 | 16.75 | qfq | 49,667,189 | 836,641,505 | -0.30% |
| 2026-04-20 | 17.17 | 17.22 | 16.78 | 16.87 | 16.80 | qfq | 76,092,466 | 1,292,137,710 | -1.92% |
| 2026-04-17 | 17.17 | 17.25 | 16.96 | 17.20 | 17.13 | qfq | 66,281,351 | 1,134,339,237 | -0.69% |
| 2026-04-16 | 16.70 | 17.33 | 16.70 | 17.32 | 17.25 | qfq | 103,978,554 | 1,783,092,865 | 3.28% |
| 2026-04-15 | 16.37 | 16.97 | 16.37 | 16.77 | 16.70 | qfq | 120,738,023 | 2,021,063,352 | 3.01% |
| 2026-04-14 | 16.51 | 16.51 | 16.03 | 16.28 | 16.21 | qfq | 97,895,890 | 1,589,974,100 | 0.18% |
| 2026-04-13 | 16.99 | 17.06 | 16.00 | 16.25 | 16.18 | qfq | 157,144,355 | 2,562,286,070 | -3.85% |
| 2026-04-10 | 16.88 | 17.17 | 16.70 | 16.90 | 16.83 | qfq | 73,704,692 | 1,251,050,653 | 0.48% |
| 2026-04-09 | 17.32 | 17.33 | 16.74 | 16.82 | 16.75 | qfq | 130,784,080 | 2,210,675,505 | -4.59% |
| 2026-04-08 | 17.81 | 17.93 | 17.19 | 17.63 | 17.56 | qfq | 126,859,363 | 2,223,569,487 | 1.61% |
| 2026-04-07 | 17.40 | 17.56 | 17.19 | 17.35 | 17.28 | qfq | 72,841,661 | 1,265,401,618 | 1.82% |
| 2026-04-03 | 17.36 | 17.39 | 16.81 | 17.04 | 16.97 | qfq | 61,725,887 | 1,051,615,739 | 0.41% |
| 2026-04-02 | 17.00 | 17.22 | 16.85 | 16.97 | 16.90 | qfq | 72,379,986 | 1,229,737,451 | -1.28% |
| 2026-04-01 | 16.51 | 17.38 | 16.26 | 17.19 | 17.12 | qfq | 161,935,698 | 2,735,344,135 | 7.71% |
| 2026-03-31 | 15.80 | 16.30 | 15.76 | 15.96 | 15.90 | qfq | 73,484,571 | 1,184,539,600 | 0.76% |
| 2026-03-30 | 16.12 | 16.19 | 15.66 | 15.84 | 15.78 | qfq | 78,364,747 | 1,244,095,862 | -3.59% |
| 2026-03-27 | 15.77 | 16.47 | 15.56 | 16.43 | 16.36 | qfq | 72,511,094 | 1,180,306,506 | 2.24% |
| 2026-03-26 | 16.30 | 16.30 | 16.00 | 16.07 | 16.01 | qfq | 61,629,960 | 993,778,680 | -1.53% |
| 2026-03-25 | 16.08 | 16.43 | 16.01 | 16.32 | 16.25 | qfq | 81,956,737 | 1,330,582,975 | 2.13% |
| 2026-03-24 | 15.83 | 15.98 | 15.56 | 15.98 | 15.92 | qfq | 82,514,732 | 1,299,702,077 | 2.77% |
| 2026-03-23 | 15.89 | 16.06 | 15.42 | 15.55 | 15.49 | qfq | 116,394,824 | 1,830,254,133 | -3.89% |
| 2026-03-20 | 16.60 | 16.78 | 16.17 | 16.18 | 16.11 | qfq | 79,775,008 | 1,308,489,966 | -2.82% |
| 2026-03-19 | 16.70 | 16.84 | 16.44 | 16.65 | 16.58 | qfq | 89,956,457 | 1,494,087,690 | -2.29% |
| 2026-03-18 | 17.22 | 17.22 | 16.88 | 17.04 | 16.97 | qfq | 69,321,420 | 1,179,886,215 | -0.18% |
| 2026-03-17 | 17.12 | 17.68 | 16.96 | 17.07 | 17.00 | qfq | 143,006,337 | 2,478,466,154 | 1.49% |
| 2026-03-16 | 16.78 | 17.06 | 16.49 | 16.82 | 16.75 | qfq | 114,165,849 | 1,917,180,861 | 0.12% |
| 2026-03-13 | 17.13 | 17.49 | 16.66 | 16.80 | 16.73 | qfq | 110,748,569 | 1,872,882,613 | -0.77% |
| 2026-03-12 | 17.24 | 17.24 | 16.65 | 16.93 | 16.86 | qfq | 126,034,151 | 2,126,831,011 | -2.03% |
| 2026-03-11 | 17.90 | 18.06 | 17.21 | 17.28 | 17.21 | qfq | 111,119,028 | 1,946,836,045 | -2.54% |
| 2026-03-10 | 18.00 | 18.16 | 17.63 | 17.73 | 17.66 | qfq | 86,387,791 | 1,539,991,294 | 0.11% |
| 2026-03-09 | 17.81 | 17.98 | 17.51 | 17.71 | 17.64 | qfq | 86,868,825 | 1,538,632,110 | -2.80% |
| 2026-03-06 | 18.13 | 18.34 | 17.83 | 18.22 | 18.15 | qfq | 101,042,777 | 1,827,818,974 | 0.50% |
| 2026-03-05 | 17.55 | 18.41 | 17.28 | 18.13 | 18.06 | qfq | 154,322,659 | 2,766,319,879 | 4.50% |
| 2026-03-04 | 17.21 | 17.43 | 17.05 | 17.35 | 17.28 | qfq | 106,054,457 | 1,826,132,243 | -0.29% |
| 2026-03-03 | 17.60 | 17.96 | 17.35 | 17.40 | 17.33 | qfq | 135,092,663 | 2,390,751,553 | -1.02% |
| 2026-03-02 | 18.00 | 18.33 | 17.05 | 17.58 | 17.51 | qfq | 282,617,434 | 4,936,730,362 | -4.51% |
| 2026-02-27 | 18.50 | 18.75 | 18.22 | 18.41 | 18.34 | qfq | 146,842,251 | 2,714,011,961 | -0.70% |
| 2026-02-26 | 18.68 | 18.81 | 18.32 | 18.54 | 18.47 | qfq | 110,294,973 | 2,039,106,739 | -1.17% |
| 2026-02-25 | 18.85 | 18.97 | 18.57 | 18.76 | 18.68 | qfq | 112,289,724 | 2,109,229,188 | -0.90% |
| 2026-02-24 | 19.25 | 19.27 | 18.51 | 18.93 | 18.85 | qfq | 118,634,470 | 2,226,886,898 | -1.46% |
| 2026-02-13 | 19.00 | 19.35 | 18.95 | 19.21 | 19.13 | qfq | 87,781,953 | 1,679,810,540 | 0.31% |
| 2026-02-12 | 19.40 | 19.74 | 19.11 | 19.15 | 19.07 | qfq | 94,533,545 | 1,824,572,401 | -0.47% |
| 2026-02-11 | 19.14 | 19.41 | 18.94 | 19.24 | 19.16 | qfq | 110,863,413 | 2,134,517,437 | 1.05% |
| 2026-02-10 | 19.28 | 19.44 | 18.85 | 19.04 | 18.96 | qfq | 124,270,924 | 2,366,484,757 | -1.24% |
| 2026-02-09 | 20.00 | 20.08 | 19.08 | 19.28 | 19.20 | qfq | 149,657,778 | 2,899,314,837 | -2.63% |
| 2026-02-06 | 19.21 | 19.95 | 18.88 | 19.80 | 19.72 | qfq | 157,155,048 | 3,067,083,143 | 1.96% |
| 2026-02-05 | 19.30 | 19.80 | 19.11 | 19.42 | 19.34 | qfq | 112,139,253 | 2,183,458,313 | -0.56% |
| 2026-02-04 | 20.15 | 20.44 | 19.25 | 19.53 | 19.45 | qfq | 229,635,292 | 4,529,849,830 | -4.17% |
| 2026-02-03 | 20.09 | 20.42 | 18.00 | 20.38 | 20.30 | qfq | 462,333,734 | 8,918,760,868 | 2.67% |
| 2026-02-02 | 19.59 | 20.50 | 19.53 | 19.85 | 19.77 | qfq | 252,077,866 | 5,077,794,532 | 0.46% |
| 2026-01-30 | 19.81 | 20.47 | 19.55 | 19.76 | 19.68 | qfq | 298,725,438 | 5,969,039,735 | 4.77% |
| 2026-01-29 | 18.64 | 19.22 | 18.50 | 18.86 | 18.78 | qfq | 124,366,193 | 2,355,337,062 | 0.91% |
| 2026-01-28 | 18.86 | 18.98 | 18.56 | 18.69 | 18.61 | qfq | 103,796,295 | 1,947,604,077 | -1.37% |
| 2026-01-27 | 19.20 | 19.29 | 18.58 | 18.95 | 18.87 | qfq | 140,249,077 | 2,650,350,301 | -0.32% |
| 2026-01-26 | 19.38 | 19.65 | 18.94 | 19.01 | 18.93 | qfq | 137,767,175 | 2,645,984,479 | -2.61% |
| 2026-01-23 | 20.19 | 20.19 | 19.45 | 19.52 | 19.44 | qfq | 152,623,838 | 3,001,322,973 | -3.32% |
| 2026-01-22 | 20.01 | 20.45 | 19.79 | 20.19 | 20.11 | qfq | 132,152,717 | 2,657,482,107 | 0.95% |
| 2026-01-21 | 20.44 | 20.54 | 19.95 | 20.00 | 19.92 | qfq | 127,358,956 | 2,563,361,768 | -2.15% |
| 2026-01-20 | 20.30 | 20.88 | 19.40 | 20.44 | 20.36 | qfq | 220,318,066 | 4,425,261,618 | 2.20% |
| 2026-01-19 | 19.26 | 20.16 | 19.22 | 20.00 | 19.92 | qfq | 149,984,272 | 2,982,181,057 | 2.83% |
| 2026-01-16 | 19.81 | 19.85 | 19.21 | 19.45 | 19.37 | qfq | 131,695,193 | 2,560,235,436 | -1.92% |
| 2026-01-15 | 19.41 | 19.90 | 19.17 | 19.83 | 19.75 | qfq | 148,474,191 | 2,924,511,736 | 2.75% |
| 2026-01-14 | 19.56 | 19.98 | 19.11 | 19.30 | 19.22 | qfq | 232,751,549 | 4,548,311,900 | -1.83% |
| 2026-01-13 | 19.60 | 20.32 | 19.56 | 19.66 | 19.58 | qfq | 248,931,387 | 4,954,891,056 | 1.44% |
| 2026-01-12 | 20.10 | 20.68 | 19.37 | 19.38 | 19.30 | qfq | 299,741,064 | 5,960,095,357 | -2.02% |
| 2026-01-09 | 19.06 | 19.85 | 18.75 | 19.78 | 19.70 | qfq | 193,306,158 | 3,760,037,773 | 3.78% |
| 2026-01-08 | 18.32 | 19.66 | 18.30 | 19.06 | 18.98 | qfq | 215,141,765 | 4,091,583,891 | 4.10% |
| 2026-01-07 | 18.40 | 18.77 | 18.10 | 18.31 | 18.24 | qfq | 129,597,550 | 2,386,558,886 | -0.49% |
| 2026-01-06 | 18.45 | 18.54 | 18.10 | 18.40 | 18.33 | qfq | 165,506,099 | 3,034,163,980 | -0.27% |
| 2026-01-05 | 17.51 | 18.58 | 17.46 | 18.45 | 18.38 | qfq | 272,814,040 | 4,982,697,955 | 8.15% |
| 2025-12-31 | 17.61 | 17.66 | 17.00 | 17.06 | 16.99 | qfq | 104,739,371 | 1,798,647,434 | -2.35% |
| 2025-12-30 | 17.41 | 17.81 | 17.38 | 17.47 | 17.40 | qfq | 105,753,002 | 1,860,950,302 | -0.51% |
| 2025-12-29 | 16.93 | 17.90 | 16.89 | 17.56 | 17.49 | qfq | 196,771,680 | 3,461,066,770 | 2.57% |
| 2025-12-26 | 17.33 | 17.40 | 16.89 | 17.12 | 17.05 | qfq | 118,057,214 | 2,017,846,022 | -1.21% |
| 2025-12-25 | 16.98 | 17.38 | 16.82 | 17.33 | 17.26 | qfq | 104,416,932 | 1,792,054,026 | 1.88% |
| 2025-12-24 | 17.57 | 17.65 | 16.85 | 17.01 | 16.94 | qfq | 149,218,573 | 2,551,445,799 | -2.58% |
| 2025-12-23 | 17.34 | 17.73 | 17.23 | 17.46 | 17.39 | qfq | 103,964,923 | 1,821,031,012 | 0.34% |
| 2025-12-22 | 17.51 | 17.74 | 17.24 | 17.40 | 17.33 | qfq | 130,679,710 | 2,285,591,398 | 0.12% |
| 2025-12-19 | 16.85 | 17.50 | 16.57 | 17.38 | 17.31 | qfq | 150,830,292 | 2,593,826,729 | 3.76% |
| 2025-12-18 | 16.61 | 17.18 | 16.45 | 16.75 | 16.68 | qfq | 97,768,416 | 1,643,942,616 | 0.12% |
| 2025-12-17 | 16.24 | 16.88 | 16.04 | 16.73 | 16.66 | qfq | 133,235,168 | 2,205,247,224 | 2.01% |
| 2025-12-16 | 16.33 | 16.51 | 16.02 | 16.40 | 16.33 | qfq | 124,033,880 | 2,012,052,169 | 0.31% |
| 2025-12-15 | 17.03 | 17.14 | 16.29 | 16.35 | 16.28 | qfq | 159,582,624 | 2,651,944,771 | -4.94% |
| 2025-12-12 | 17.00 | 17.33 | 16.72 | 17.20 | 17.13 | qfq | 95,368,822 | 1,627,614,919 | 1.00% |
| 2025-12-11 | 17.69 | 17.69 | 17.02 | 17.03 | 16.96 | qfq | 134,267,676 | 2,317,608,755 | -3.07% |
| 2025-12-10 | 17.01 | 17.65 | 16.78 | 17.57 | 17.50 | qfq | 164,071,385 | 2,848,507,051 | 2.81% |
| 2025-12-09 | 16.74 | 17.44 | 16.55 | 17.09 | 17.02 | qfq | 147,577,018 | 2,520,190,434 | 1.48% |
| 2025-12-08 | 16.92 | 17.16 | 16.60 | 16.84 | 16.77 | qfq | 122,056,451 | 2,062,289,025 | 0.06% |
| 2025-12-05 | 17.26 | 17.26 | 16.63 | 16.83 | 16.76 | qfq | 171,277,590 | 2,889,481,566 | -2.77% |
| 2025-12-04 | 17.34 | 17.45 | 17.05 | 17.31 | 17.24 | qfq | 80,624,058 | 1,392,954,752 | 1.23% |
| 2025-12-03 | 18.08 | 18.40 | 16.90 | 17.10 | 17.03 | qfq | 246,801,794 | 4,272,326,270 | -5.37% |
| 2025-12-02 | 18.58 | 18.66 | 17.95 | 18.07 | 18.00 | qfq | 138,687,056 | 2,528,005,061 | -2.74% |
| 2025-12-01 | 17.86 | 18.74 | 17.68 | 18.58 | 18.50 | qfq | 161,037,662 | 2,944,494,198 | 3.28% |
| 2025-11-28 | 18.00 | 18.23 | 17.69 | 17.99 | 17.92 | qfq | 129,594,850 | 2,320,284,844 | -0.55% |
| 2025-11-27 | 18.35 | 18.75 | 18.02 | 18.09 | 18.02 | qfq | 139,438,274 | 2,561,234,356 | -0.88% |
| 2025-11-26 | 18.05 | 18.59 | 17.93 | 18.25 | 18.18 | qfq | 190,179,577 | 3,487,487,020 | 1.16% |
| 2025-11-25 | 17.19 | 18.17 | 17.19 | 18.04 | 17.97 | qfq | 245,994,156 | 4,395,447,621 | 7.19% |
| 2025-11-24 | 16.85 | 17.09 | 16.00 | 16.83 | 16.76 | qfq | 181,093,434 | 3,021,730,622 | 1.81% |
| 2025-11-21 | 16.70 | 17.42 | 16.49 | 16.53 | 16.46 | qfq | 144,109,402 | 2,423,931,921 | -3.50% |
| 2025-11-20 | 16.71 | 17.50 | 16.67 | 17.13 | 17.06 | qfq | 160,601,499 | 2,760,911,324 | 2.09% |
| 2025-11-19 | 16.37 | 17.06 | 16.33 | 16.78 | 16.71 | qfq | 173,921,433 | 2,924,930,426 | 2.50% |
| 2025-11-18 | 16.32 | 16.70 | 16.24 | 16.37 | 16.30 | qfq | 189,542,637 | 3,118,676,214 | -0.61% |
| 2025-11-17 | 17.57 | 17.57 | 16.32 | 16.47 | 16.40 | qfq | 404,799,098 | 6,762,980,874 | -9.16% |
| 2025-11-14 | 18.90 | 18.99 | 17.93 | 18.13 | 18.06 | qfq | 248,718,192 | 4,559,690,723 | -5.43% |
| 2025-11-13 | 18.79 | 19.49 | 18.52 | 19.17 | 19.09 | qfq | 340,714,386 | 6,493,340,075 | 3.57% |
| 2025-11-12 | 17.68 | 19.37 | 17.61 | 18.51 | 18.44 | qfq | 461,001,541 | 8,682,460,131 | 5.11% |
| 2025-11-10 | 18.14 | 18.24 | 17.58 | 17.61 | 17.54 | qfq | 117,429,741 | 2,092,572,228 | -3.72% |
| 2025-11-07 | 18.01 | 18.36 | 17.66 | 18.29 | 18.22 | qfq | 99,534,597 | 1,799,585,610 | 2.01% |
| 2025-11-06 | 18.25 | 18.44 | 17.50 | 17.93 | 17.86 | qfq | 129,458,415 | 2,310,960,989 | -1.27% |
| 2025-11-05 | 18.50 | 18.57 | 17.82 | 18.16 | 18.09 | qfq | 112,174,820 | 2,032,234,662 | -2.73% |
| 2025-11-04 | 18.77 | 19.20 | 18.33 | 18.67 | 18.59 | qfq | 151,940,662 | 2,847,524,650 | 1.19% |
| 2025-11-03 | 17.83 | 18.45 | 17.61 | 18.45 | 18.38 | qfq | 135,681,432 | 2,459,368,208 | 5.01% |
| 2025-10-31 | 18.19 | 18.19 | 17.20 | 17.57 | 17.50 | qfq | 168,051,303 | 2,990,816,325 | 1.44% |
| 2025-10-30 | 18.19 | 18.19 | 17.31 | 17.32 | 17.25 | qfq | 207,093,664 | 3,620,944,197 | -4.94% |
| 2025-10-29 | 16.96 | 18.68 | 16.95 | 18.22 | 18.15 | qfq | 207,753,105 | 3,696,329,401 | 2.19% |
| 2025-10-28 | 17.95 | 18.20 | 17.83 | 17.83 | 17.76 | qfq | 85,271,912 | 1,525,444,581 | -5.01% |
| 2025-10-27 | 19.76 | 19.76 | 18.77 | 18.77 | 18.69 | qfq | 168,178,616 | 3,182,108,416 | -5.01% |
| 2025-10-24 | 19.51 | 20.35 | 19.47 | 19.76 | 19.68 | qfq | 124,940,749 | 2,490,368,065 | 1.28% |
| 2025-10-23 | 19.10 | 19.59 | 18.71 | 19.51 | 19.43 | qfq | 129,027,870 | 2,469,448,518 | 2.15% |
| 2025-10-22 | 18.75 | 19.10 | 18.61 | 19.10 | 19.02 | qfq | 174,680,139 | 3,318,994,588 | 5.00% |
| 2025-10-21 | 17.50 | 18.19 | 17.20 | 18.19 | 18.12 | qfq | 141,494,070 | 2,536,009,762 | 5.02% |
| 2025-10-20 | 18.37 | 18.50 | 17.31 | 17.32 | 17.25 | qfq | 225,916,184 | 3,996,127,017 | -4.94% |
| 2025-10-17 | 18.98 | 19.17 | 18.22 | 18.22 | 18.15 | qfq | 150,482,824 | 2,768,288,510 | -5.01% |
| 2025-10-16 | 19.20 | 19.60 | 18.91 | 19.18 | 19.10 | qfq | 94,927,785 | 1,821,959,586 | 0.16% |
| 2025-10-15 | 19.53 | 19.66 | 18.56 | 19.15 | 19.07 | qfq | 211,065,156 | 3,997,383,361 | -2.00% |
| 2025-10-14 | 20.13 | 20.47 | 19.48 | 19.54 | 19.46 | qfq | 123,875,078 | 2,480,959,679 | -1.71% |
| 2025-10-13 | 19.40 | 20.41 | 19.38 | 19.88 | 19.80 | qfq | 123,808,195 | 2,454,739,034 | -1.09% |
| 2025-10-10 | 20.91 | 21.07 | 19.90 | 20.10 | 20.02 | qfq | 126,384,132 | 2,579,162,763 | -3.83% |
| 2025-10-09 | 20.71 | 21.39 | 20.10 | 20.90 | 20.82 | qfq | 155,399,836 | 3,233,312,758 | 0.92% |
| 2025-09-30 | 21.04 | 21.32 | 20.60 | 20.71 | 20.63 | qfq | 123,170,663 | 2,565,832,534 | -1.99% |
| 2025-09-29 | 21.98 | 22.05 | 21.00 | 21.13 | 21.04 | qfq | 151,403,240 | 3,243,788,600 | -2.09% |
| 2025-09-26 | 21.99 | 22.49 | 21.10 | 21.58 | 21.49 | qfq | 201,890,707 | 4,419,671,950 | -1.78% |
| 2025-09-25 | 20.95 | 21.97 | 20.82 | 21.97 | 21.88 | qfq | 135,181,893 | 2,919,122,962 | 5.02% |
| 2025-09-24 | 20.60 | 21.24 | 20.17 | 20.92 | 20.84 | qfq | 141,400,635 | 2,924,377,545 | 1.55% |
| 2025-09-23 | 20.10 | 20.60 | 19.75 | 20.60 | 20.52 | qfq | 160,257,119 | 3,221,127,483 | 3.99% |
| 2025-09-22 | 19.26 | 19.81 | 18.95 | 19.81 | 19.73 | qfq | 149,500,644 | 2,924,205,168 | 4.98% |
| 2025-09-19 | 19.25 | 19.42 | 18.52 | 18.87 | 18.79 | qfq | 156,056,844 | 2,958,487,086 | -2.23% |
| 2025-09-18 | 19.90 | 19.99 | 19.20 | 19.30 | 19.22 | qfq | 147,437,264 | 2,882,180,436 | -2.77% |
| 2025-09-17 | 19.85 | 20.13 | 18.90 | 19.85 | 19.77 | qfq | 194,454,546 | 3,796,448,673 | 0.66% |
| 2025-09-16 | 20.41 | 20.76 | 19.60 | 19.72 | 19.64 | qfq | 223,304,615 | 4,503,448,284 | -1.89% |
| 2025-09-15 | 19.00 | 20.10 | 18.90 | 20.10 | 20.02 | qfq | 148,121,142 | 2,922,272,705 | 5.02% |
| 2025-09-12 | 18.60 | 19.14 | 17.86 | 19.14 | 19.06 | qfq | 179,407,817 | 3,310,937,221 | 3.24% |
| 2025-09-11 | 18.86 | 19.36 | 18.20 | 18.54 | 18.47 | qfq | 178,162,577 | 3,356,716,899 | -1.70% |
| 2025-09-10 | 18.35 | 19.12 | 17.70 | 18.86 | 18.78 | qfq | 169,457,940 | 3,128,258,794 | 3.51% |
| 2025-09-09 | 17.60 | 18.22 | 17.31 | 18.22 | 18.15 | qfq | 159,553,899 | 2,860,971,035 | 4.89% |
| 2025-09-08 | 16.74 | 17.37 | 16.68 | 17.37 | 17.30 | qfq | 158,488,693 | 2,715,034,528 | 5.02% |
| 2025-09-05 | 15.53 | 16.54 | 15.26 | 16.54 | 16.47 | qfq | 167,358,012 | 2,692,979,975 | 5.02% |
| 2025-09-04 | 16.65 | 16.82 | 15.75 | 15.75 | 15.69 | qfq | 196,733,255 | 3,186,270,878 | -5.01% |
| 2025-09-03 | 16.18 | 16.79 | 16.06 | 16.58 | 16.51 | qfq | 189,949,499 | 3,134,383,563 | 3.62% |
| 2025-09-02 | 15.75 | 16.03 | 15.59 | 16.00 | 15.94 | qfq | 149,671,256 | 2,372,225,016 | 2.63% |
| 2025-09-01 | 15.36 | 15.62 | 15.15 | 15.59 | 15.53 | qfq | 148,038,633 | 2,280,679,132 | 0.39% |
| 2025-08-29 | 14.91 | 15.53 | 14.85 | 15.53 | 15.47 | qfq | 162,221,171 | 2,476,327,370 | 5.00% |
| 2025-08-28 | 14.58 | 14.80 | 14.37 | 14.79 | 14.73 | qfq | 136,152,684 | 1,991,207,662 | 2.92% |
| 2025-08-27 | 14.38 | 14.79 | 14.26 | 14.37 | 14.31 | qfq | 136,640,314 | 1,984,563,988 | 0.70% |
| 2025-08-26 | 13.98 | 14.58 | 13.97 | 14.27 | 14.21 | qfq | 139,751,584 | 2,001,861,429 | 2.37% |
| 2025-08-25 | 13.78 | 14.05 | 13.49 | 13.94 | 13.88 | qfq | 131,201,095 | 1,804,604,813 | 0.22% |
| 2025-08-22 | 14.10 | 14.24 | 13.82 | 13.91 | 13.85 | qfq | 122,223,624 | 1,710,392,386 | -1.28% |
| 2025-08-21 | 13.54 | 14.09 | 13.42 | 14.09 | 14.03 | qfq | 180,024,868 | 2,501,272,668 | 4.99% |
| 2025-08-20 | 13.30 | 13.44 | 13.13 | 13.42 | 13.37 | qfq | 103,523,342 | 1,375,709,225 | 1.51% |
| 2025-08-19 | 13.53 | 13.54 | 13.01 | 13.22 | 13.17 | qfq | 142,238,554 | 1,883,408,582 | -2.65% |
| 2025-08-18 | 13.51 | 13.97 | 13.41 | 13.58 | 13.53 | qfq | 131,110,829 | 1,787,733,767 | 1.04% |
| 2025-08-15 | 13.71 | 13.87 | 13.26 | 13.44 | 13.39 | qfq | 147,981,577 | 2,000,154,122 | -2.11% |
| 2025-08-14 | 14.04 | 14.25 | 13.69 | 13.73 | 13.67 | qfq | 115,429,480 | 1,613,888,938 | -2.35% |
| 2025-08-13 | 13.88 | 14.18 | 13.72 | 14.06 | 14.00 | qfq | 103,978,957 | 1,457,984,251 | 1.88% |
| 2025-08-12 | 13.70 | 13.87 | 13.53 | 13.80 | 13.74 | qfq | 100,954,911 | 1,384,515,649 | 0.15% |
| 2025-08-11 | 14.21 | 14.21 | 13.50 | 13.78 | 13.72 | qfq | 139,447,574 | 1,917,806,213 | -2.41% |
| 2025-08-08 | 14.40 | 14.66 | 13.95 | 14.12 | 14.06 | qfq | 131,180,607 | 1,880,458,694 | -1.47% |
| 2025-08-07 | 14.07 | 14.34 | 13.94 | 14.33 | 14.27 | qfq | 103,500,442 | 1,465,420,380 | 2.36% |
| 2025-08-06 | 14.33 | 14.38 | 13.85 | 14.00 | 13.94 | qfq | 155,515,700 | 2,187,612,738 | -1.48% |
| 2025-08-05 | 13.50 | 14.21 | 13.45 | 14.21 | 14.15 | qfq | 163,566,391 | 2,273,668,557 | 5.03% |
| 2025-08-04 | 12.94 | 13.53 | 12.88 | 13.53 | 13.48 | qfq | 174,965,654 | 2,333,990,435 | 4.97% |
| 2025-08-01 | 12.70 | 12.90 | 12.51 | 12.89 | 12.84 | qfq | 110,732,414 | 1,408,468,127 | 1.42% |
| 2025-07-31 | 12.75 | 12.99 | 12.64 | 12.71 | 12.66 | qfq | 108,613,516 | 1,391,144,337 | -0.31% |
| 2025-07-30 | 12.53 | 12.93 | 12.25 | 12.75 | 12.70 | qfq | 139,874,874 | 1,766,446,612 | 2.66% |
| 2025-07-29 | 12.40 | 12.48 | 12.11 | 12.42 | 12.37 | qfq | 101,196,930 | 1,248,013,805 | 1.72% |
| 2025-07-28 | 12.16 | 12.37 | 11.92 | 12.21 | 12.16 | qfq | 147,862,423 | 1,791,198,260 | -2.63% |
| 2025-07-25 | 12.95 | 13.06 | 12.35 | 12.54 | 12.49 | qfq | 121,866,565 | 1,540,524,800 | -2.56% |
| 2025-07-24 | 12.85 | 13.03 | 12.55 | 12.87 | 12.82 | qfq | 113,325,105 | 1,450,127,523 | 0.16% |
| 2025-07-23 | 12.48 | 12.89 | 12.30 | 12.85 | 12.80 | qfq | 156,940,526 | 1,987,586,968 | 4.22% |
| 2025-07-22 | 12.22 | 12.33 | 12.06 | 12.33 | 12.28 | qfq | 199,594,436 | 2,448,946,816 | 5.03% |
| 2025-07-21 | 11.47 | 11.74 | 11.46 | 11.74 | 11.69 | qfq | 119,782,421 | 1,397,952,084 | 5.01% |
| 2025-07-18 | 11.84 | 11.89 | 11.18 | 11.18 | 11.13 | qfq | 270,439,224 | 3,058,418,323 | -5.01% |
| 2025-07-17 | 12.26 | 12.29 | 11.74 | 11.77 | 11.72 | qfq | 251,549,598 | 2,997,354,878 | -4.77% |
| 2025-07-16 | 13.07 | 13.07 | 12.36 | 12.36 | 12.31 | qfq | 206,278,446 | 2,591,790,412 | -5.00% |
| 2025-07-15 | 12.77 | 13.18 | 12.44 | 13.01 | 12.96 | qfq | 183,711,499 | 2,366,847,586 | 1.88% |
| 2025-07-14 | 12.33 | 12.77 | 11.81 | 12.77 | 12.72 | qfq | 234,155,423 | 2,893,191,204 | 5.02% |
| 2025-07-11 | 12.22 | 12.65 | 12.02 | 12.16 | 12.11 | qfq | 289,212,289 | 3,515,433,346 | -3.87% |
| 2025-07-10 | 13.40 | 13.73 | 12.65 | 12.65 | 12.60 | qfq | 240,839,445 | 3,143,024,387 | -5.03% |
| 2025-07-09 | 12.86 | 13.32 | 12.70 | 13.32 | 13.27 | qfq | 132,864,736 | 1,725,200,979 | 4.47% |
| 2025-07-08 | 12.15 | 12.82 | 12.15 | 12.75 | 12.70 | qfq | 129,117,618 | 1,622,298,351 | 4.08% |
| 2025-07-07 | 11.92 | 12.25 | 11.78 | 12.25 | 12.20 | qfq | 124,622,962 | 1,497,868,702 | 2.94% |
| 2025-07-04 | 11.52 | 11.98 | 11.48 | 11.90 | 11.85 | qfq | 113,028,186 | 1,330,496,835 | 3.75% |
| 2025-07-03 | 11.50 | 11.57 | 11.33 | 11.47 | 11.42 | qfq | 87,818,762 | 1,006,801,356 | -0.26% |
| 2025-07-02 | 11.21 | 11.53 | 10.92 | 11.50 | 11.45 | qfq | 118,103,238 | 1,330,068,290 | 3.05% |
| 2025-07-01 | 11.19 | 11.42 | 11.08 | 11.16 | 11.11 | qfq | 125,924,739 | 1,412,595,888 | 0.72% |
| 2025-06-30 | 10.65 | 11.08 | 10.61 | 11.08 | 11.04 | qfq | 134,914,660 | 1,470,674,857 | 5.02% |
| 2025-06-27 | 10.20 | 10.55 | 10.07 | 10.55 | 10.51 | qfq | 112,955,919 | 1,165,935,915 | 4.46% |
| 2025-06-26 | 10.39 | 10.39 | 9.87 | 10.10 | 10.06 | qfq | 154,604,442 | 1,556,043,862 | -2.51% |
| 2025-06-25 | 10.53 | 10.55 | 10.32 | 10.36 | 10.32 | qfq | 83,967,320 | 874,156,906 | -0.77% |
| 2025-06-24 | 10.50 | 10.55 | 10.20 | 10.44 | 10.40 | qfq | 109,074,691 | 1,132,363,139 | 0.10% |
| 2025-06-23 | 10.62 | 10.74 | 10.36 | 10.43 | 10.39 | qfq | 92,976,936 | 976,298,208 | -1.70% |
| 2025-06-20 | 10.60 | 10.70 | 10.50 | 10.61 | 10.57 | qfq | 91,420,041 | 969,588,322 | 1.05% |
| 2025-06-19 | 10.65 | 10.75 | 10.25 | 10.50 | 10.46 | qfq | 124,547,660 | 1,309,567,440 | -0.94% |
| 2025-06-18 | 10.40 | 10.70 | 10.27 | 10.60 | 10.56 | qfq | 102,549,069 | 1,074,927,184 | 1.92% |
| 2025-06-17 | 10.08 | 10.43 | 9.98 | 10.40 | 10.36 | qfq | 150,225,312 | 1,538,327,510 | 4.31% |
| 2025-06-16 | 9.58 | 9.97 | 9.48 | 9.97 | 9.93 | qfq | 123,515,077 | 1,207,195,588 | 4.95% |
| 2025-06-13 | 9.51 | 9.58 | 9.22 | 9.50 | 9.46 | qfq | 102,779,624 | 967,343,521 | 0.00% |
| 2025-06-12 | 9.52 | 9.64 | 9.40 | 9.50 | 9.46 | qfq | 98,793,436 | 941,040,124 | 0.53% |
| 2025-06-11 | 9.13 | 9.49 | 9.10 | 9.45 | 9.41 | qfq | 117,137,946 | 1,091,863,565 | 3.96% |
| 2025-06-10 | 9.00 | 9.09 | 8.80 | 9.09 | 9.05 | qfq | 121,205,658 | 1,087,534,576 | 1.91% |
| 2025-06-09 | 9.45 | 9.52 | 8.92 | 8.92 | 8.88 | qfq | 184,803,615 | 1,679,651,390 | -5.01% |
| 2025-06-06 | 9.59 | 9.61 | 9.35 | 9.39 | 9.35 | qfq | 75,124,515 | 708,481,791 | -1.68% |
| 2025-06-05 | 9.53 | 9.65 | 9.41 | 9.55 | 9.51 | qfq | 98,364,864 | 936,787,255 | 0.32% |
| 2025-06-04 | 9.23 | 9.52 | 9.10 | 9.52 | 9.48 | qfq | 117,378,125 | 1,093,124,961 | 4.04% |
| 2025-06-03 | 9.20 | 9.48 | 9.00 | 9.15 | 9.11 | qfq | 130,488,365 | 1,206,155,377 | -0.33% |
| 2025-05-30 | 9.39 | 9.68 | 8.92 | 9.18 | 9.14 | qfq | 161,245,882 | 1,510,452,387 | -1.29% |
| 2025-05-29 | 9.41 | 9.50 | 9.22 | 9.30 | 9.26 | qfq | 101,595,394 | 949,856,146 | -0.96% |
| 2025-05-28 | 9.08 | 9.39 | 9.00 | 9.39 | 9.35 | qfq | 107,963,583 | 998,330,769 | 4.10% |
| 2025-05-27 | 8.90 | 9.08 | 8.81 | 9.02 | 8.98 | qfq | 89,438,851 | 801,879,063 | 1.81% |
| 2025-05-26 | 8.58 | 8.88 | 8.55 | 8.86 | 8.82 | qfq | 92,462,699 | 808,326,694 | 4.11% |
| 2025-05-23 | 8.40 | 8.61 | 8.36 | 8.51 | 8.48 | qfq | 75,189,928 | 640,826,498 | 1.55% |
| 2025-05-22 | 8.70 | 8.70 | 8.34 | 8.38 | 8.35 | qfq | 90,978,885 | 775,495,267 | -3.12% |
| 2025-05-21 | 8.68 | 8.76 | 8.42 | 8.65 | 8.62 | qfq | 97,682,107 | 840,885,161 | 0.46% |
| 2025-05-20 | 8.43 | 8.79 | 8.37 | 8.61 | 8.58 | qfq | 98,916,350 | 853,814,112 | 2.62% |
| 2025-05-19 | 8.29 | 8.48 | 8.20 | 8.39 | 8.36 | qfq | 89,084,945 | 745,191,413 | 1.82% |
| 2025-05-16 | 8.05 | 8.24 | 7.98 | 8.24 | 8.21 | qfq | 88,089,214 | 717,738,738 | 2.62% |
| 2025-05-15 | 8.11 | 8.11 | 7.93 | 8.03 | 8.00 | qfq | 63,544,336 | 509,865,640 | 0.12% |
| 2025-05-14 | 7.79 | 8.02 | 7.75 | 8.02 | 7.99 | qfq | 85,978,470 | 679,872,368 | 3.62% |
| 2025-05-13 | 8.02 | 8.08 | 7.72 | 7.74 | 7.71 | qfq | 121,725,173 | 956,835,935 | -3.37% |
| 2025-05-12 | 8.02 | 8.14 | 7.92 | 8.01 | 7.98 | qfq | 74,981,611 | 601,326,185 | 0.13% |
| 2025-05-09 | 8.03 | 8.15 | 7.83 | 8.00 | 7.97 | qfq | 95,384,974 | 762,213,620 | 0.00% |
| 2025-05-08 | 7.82 | 8.10 | 7.79 | 8.00 | 7.97 | qfq | 106,671,333 | 848,175,527 | 2.70% |
| 2025-05-07 | 7.78 | 7.83 | 7.61 | 7.79 | 7.76 | qfq | 125,203,837 | 968,699,152 | 0.00% |
| 2025-05-06 | 7.56 | 7.80 | 7.51 | 7.79 | 7.76 | qfq | 166,536,984 | 1,283,693,221 | 4.85% |
| 2025-04-30 | 7.67 | 7.76 | 7.41 | 7.43 | 7.40 | qfq | 175,100,982 | 1,328,188,654 | 0.41% |
| 2025-04-29 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | qfq | 38,286,258 | 283,318,309 | 4.96% |
| 2025-04-28 | 7.00 | 7.12 | 6.97 | 7.05 | 7.02 | qfq | 75,729,008 | 534,197,442 | 0.86% |
| 2025-04-25 | 6.88 | 7.02 | 6.84 | 6.99 | 6.96 | qfq | 73,560,032 | 511,460,948 | 1.90% |
| 2025-04-24 | 6.70 | 6.94 | 6.63 | 6.86 | 6.83 | qfq | 89,646,944 | 606,362,303 | 2.39% |
| 2025-04-23 | 6.98 | 7.07 | 6.62 | 6.70 | 6.67 | qfq | 143,161,142 | 976,576,159 | -3.87% |
| 2025-04-22 | 7.13 | 7.20 | 6.95 | 6.97 | 6.94 | qfq | 79,639,520 | 560,646,741 | -1.97% |
| 2025-04-21 | 6.91 | 7.13 | 6.89 | 7.11 | 7.08 | qfq | 81,614,961 | 574,955,831 | 2.89% |
| 2025-04-18 | 6.81 | 6.94 | 6.81 | 6.91 | 6.88 | qfq | 53,209,015 | 365,956,814 | 0.58% |
| 2025-04-17 | 6.81 | 6.92 | 6.80 | 6.87 | 6.84 | qfq | 61,186,958 | 419,476,640 | 1.03% |
| 2025-04-16 | 6.92 | 7.05 | 6.74 | 6.80 | 6.77 | qfq | 103,767,689 | 714,210,692 | -1.73% |
| 2025-04-15 | 6.68 | 6.94 | 6.68 | 6.92 | 6.89 | qfq | 104,219,746 | 708,814,819 | 4.37% |
| 2025-04-14 | 6.29 | 6.73 | 6.29 | 6.63 | 6.60 | qfq | 117,858,682 | 772,576,668 | 2.31% |
| 2025-04-11 | 6.21 | 6.53 | 6.18 | 6.48 | 6.45 | qfq | 112,723,336 | 713,092,430 | 4.01% |
| 2025-04-10 | 6.10 | 6.23 | 6.06 | 6.23 | 6.20 | qfq | 120,996,626 | 745,788,520 | 5.06% |
| 2025-04-09 | 5.85 | 6.03 | 5.81 | 5.93 | 5.91 | qfq | 208,945,843 | 1,227,096,908 | -3.10% |
| 2025-04-08 | 6.12 | 6.24 | 6.12 | 6.12 | 6.10 | qfq | 99,411,360 | 609,115,861 | -4.97% |
| 2025-04-07 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | qfq | 15,653,800 | 100,810,472 | -5.01% |
| 2025-04-03 | 6.60 | 6.84 | 6.59 | 6.78 | 6.75 | qfq | 78,813,796 | 531,487,527 | 1.04% |
| 2025-04-02 | 6.53 | 6.74 | 6.52 | 6.71 | 6.68 | qfq | 60,888,131 | 405,036,146 | 2.91% |
| 2025-04-01 | 6.49 | 6.64 | 6.49 | 6.52 | 6.49 | qfq | 62,230,846 | 408,288,901 | 1.40% |
| 2025-03-31 | 6.67 | 6.70 | 6.41 | 6.43 | 6.40 | qfq | 123,419,056 | 802,032,818 | -4.74% |
| 2025-03-28 | 6.86 | 6.91 | 6.68 | 6.75 | 6.72 | qfq | 72,931,720 | 494,650,225 | -2.03% |
| 2025-03-27 | 6.88 | 6.96 | 6.80 | 6.89 | 6.86 | qfq | 47,122,907 | 324,680,424 | 0.00% |
| 2025-03-26 | 6.88 | 7.02 | 6.88 | 6.89 | 6.86 | qfq | 53,663,743 | 371,943,579 | -0.86% |
| 2025-03-25 | 6.97 | 7.05 | 6.82 | 6.95 | 6.92 | qfq | 75,211,292 | 521,331,339 | -0.14% |
| 2025-03-24 | 6.70 | 6.96 | 6.66 | 6.96 | 6.93 | qfq | 104,954,949 | 712,660,976 | 4.04% |
| 2025-03-21 | 6.98 | 7.03 | 6.68 | 6.69 | 6.66 | qfq | 162,025,696 | 1,099,143,866 | -4.84% |
| 2025-03-20 | 7.03 | 7.18 | 6.98 | 7.03 | 7.00 | qfq | 109,765,724 | 775,785,532 | -1.54% |
| 2025-03-19 | 7.29 | 7.37 | 7.07 | 7.14 | 7.11 | qfq | 124,621,898 | 895,114,599 | -2.46% |
| 2025-03-18 | 7.41 | 7.48 | 7.21 | 7.32 | 7.29 | qfq | 136,843,329 | 1,003,076,024 | -1.08% |
| 2025-03-17 | 7.24 | 7.50 | 7.23 | 7.40 | 7.37 | qfq | 155,920,425 | 1,146,628,868 | 3.50% |
| 2025-03-14 | 7.03 | 7.15 | 6.95 | 7.15 | 7.12 | qfq | 138,711,690 | 981,843,973 | 3.03% |
| 2025-03-13 | 6.93 | 6.98 | 6.68 | 6.94 | 6.91 | qfq | 127,430,306 | 873,328,242 | 1.17% |
| 2025-03-12 | 6.80 | 6.97 | 6.78 | 6.86 | 6.83 | qfq | 135,377,561 | 930,537,193 | 1.78% |
| 2025-03-11 | 6.92 | 6.94 | 6.60 | 6.74 | 6.71 | qfq | 161,368,744 | 1,089,861,936 | -3.02% |
| 2025-03-10 | 6.83 | 6.96 | 6.81 | 6.95 | 6.92 | qfq | 103,135,523 | 711,369,680 | 1.61% |
| 2025-03-07 | 6.83 | 6.98 | 6.74 | 6.84 | 6.81 | qfq | 128,004,261 | 876,265,155 | 0.15% |
| 2025-03-06 | 6.89 | 7.04 | 6.80 | 6.83 | 6.80 | qfq | 164,127,609 | 1,134,843,415 | 0.59% |
| 2025-03-05 | 6.58 | 6.81 | 6.56 | 6.79 | 6.76 | qfq | 160,372,554 | 1,076,251,710 | 2.88% |
| 2025-03-04 | 6.21 | 6.62 | 6.20 | 6.60 | 6.57 | qfq | 187,113,612 | 1,212,161,658 | 4.76% |
| 2025-03-03 | 6.30 | 6.42 | 6.16 | 6.30 | 6.27 | qfq | 175,413,855 | 1,105,774,318 | 1.78% |
| 2025-02-28 | 6.32 | 6.64 | 6.15 | 6.19 | 6.16 | qfq | 204,800,881 | 1,311,459,848 | -3.88% |
| 2025-02-27 | 6.76 | 6.83 | 6.44 | 6.44 | 6.41 | qfq | 253,976,404 | 1,658,964,392 | -5.01% |
| 2025-02-26 | 7.15 | 7.22 | 6.70 | 6.78 | 6.75 | qfq | 237,722,955 | 1,650,231,917 | -3.83% |
| 2025-02-25 | 6.85 | 7.37 | 6.81 | 7.05 | 7.02 | qfq | 195,985,927 | 1,393,874,167 | -0.28% |
| 2025-02-24 | 7.21 | 7.37 | 6.70 | 7.07 | 7.04 | qfq | 338,839,571 | 2,394,406,523 | 0.71% |
| 2025-02-21 | 6.80 | 7.02 | 6.80 | 7.02 | 6.99 | qfq | 126,668,575 | 880,060,926 | 4.93% |
| 2025-02-20 | 6.45 | 6.71 | 6.42 | 6.69 | 6.66 | qfq | 209,434,765 | 1,384,359,101 | 4.69% |
| 2025-02-19 | 6.16 | 6.39 | 6.15 | 6.39 | 6.36 | qfq | 200,018,617 | 1,266,718,095 | 4.93% |
| 2025-02-18 | 6.60 | 6.60 | 6.00 | 6.09 | 6.07 | qfq | 321,100,312 | 2,050,693,044 | -3.18% |
| 2025-02-17 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | qfq | 15,948,821 | 100,318,084 | 5.01% |
| 2025-02-14 | 5.85 | 6.00 | 5.81 | 5.99 | 5.97 | qfq | 115,250,730 | 681,606,378 | 2.92% |
| 2025-02-13 | 5.76 | 6.03 | 5.69 | 5.82 | 5.80 | qfq | 154,972,203 | 906,817,311 | 0.34% |
| 2025-02-12 | 5.59 | 5.80 | 5.55 | 5.80 | 5.78 | qfq | 135,684,155 | 773,703,724 | 4.88% |
| 2025-02-11 | 5.73 | 5.74 | 5.50 | 5.53 | 5.51 | qfq | 140,060,229 | 783,661,672 | -0.90% |
| 2025-02-10 | 5.35 | 5.58 | 5.29 | 5.58 | 5.56 | qfq | 107,943,400 | 593,256,461 | 5.08% |
| 2025-02-07 | 5.16 | 5.35 | 5.15 | 5.31 | 5.29 | qfq | 129,787,783 | 682,928,806 | 3.11% |
| 2025-02-06 | 5.15 | 5.22 | 5.11 | 5.15 | 5.13 | qfq | 111,918,532 | 578,718,033 | -0.19% |
| 2025-02-05 | 5.09 | 5.19 | 5.02 | 5.16 | 5.14 | qfq | 102,995,344 | 526,946,747 | 2.38% |
| 2025-01-27 | 5.02 | 5.11 | 4.97 | 5.04 | 5.02 | qfq | 87,634,198 | 442,161,475 | 3.28% |
| 2025-01-24 | 4.83 | 4.93 | 4.82 | 4.88 | 4.86 | qfq | 56,610,810 | 276,215,985 | 1.04% |
| 2025-01-23 | 4.95 | 5.00 | 4.81 | 4.83 | 4.81 | qfq | 80,159,957 | 393,169,444 | -2.23% |
| 2025-01-22 | 4.98 | 4.98 | 4.91 | 4.94 | 4.92 | qfq | 42,518,540 | 209,946,340 | -0.60% |
| 2025-01-21 | 5.03 | 5.06 | 4.95 | 4.97 | 4.95 | qfq | 60,217,265 | 300,770,661 | -0.40% |
| 2025-01-20 | 4.98 | 5.02 | 4.93 | 4.99 | 4.97 | qfq | 64,671,647 | 322,002,536 | 0.81% |
| 2025-01-17 | 4.88 | 5.05 | 4.86 | 4.95 | 4.93 | qfq | 79,013,194 | 392,500,893 | 1.64% |
| 2025-01-16 | 4.90 | 4.96 | 4.85 | 4.87 | 4.85 | qfq | 56,049,039 | 274,381,413 | -0.20% |
| 2025-01-15 | 4.88 | 4.91 | 4.83 | 4.88 | 4.86 | qfq | 58,649,440 | 285,688,061 | 0.00% |
| 2025-01-14 | 4.69 | 4.89 | 4.69 | 4.88 | 4.86 | qfq | 82,156,958 | 395,159,523 | 4.50% |
| 2025-01-13 | 4.63 | 4.74 | 4.62 | 4.67 | 4.65 | qfq | 56,724,588 | 265,556,515 | -0.85% |
| 2025-01-10 | 4.86 | 4.90 | 4.71 | 4.71 | 4.69 | qfq | 74,236,466 | 355,989,153 | -3.29% |
| 2025-01-09 | 4.89 | 4.94 | 4.83 | 4.87 | 4.85 | qfq | 65,179,174 | 318,442,452 | -0.61% |
| 2025-01-08 | 4.88 | 4.93 | 4.77 | 4.90 | 4.88 | qfq | 93,048,483 | 453,051,516 | -0.20% |
| 2025-01-07 | 4.75 | 4.91 | 4.73 | 4.91 | 4.89 | qfq | 88,435,803 | 425,941,558 | 3.15% |
| 2025-01-06 | 4.70 | 4.77 | 4.65 | 4.76 | 4.74 | qfq | 104,094,682 | 491,351,801 | 1.71% |
| 2025-01-03 | 4.96 | 4.99 | 4.67 | 4.68 | 4.66 | qfq | 144,865,324 | 699,890,911 | -4.68% |
| 2025-01-02 | 5.15 | 5.18 | 4.88 | 4.91 | 4.89 | qfq | 143,332,006 | 718,709,620 | -4.47% |
| 2024-12-31 | 5.15 | 5.20 | 5.10 | 5.14 | 5.12 | qfq | 104,337,792 | 537,215,064 | 0.00% |
| 2024-12-30 | 5.09 | 5.18 | 5.02 | 5.14 | 5.12 | qfq | 103,020,812 | 526,226,883 | 1.58% |
| 2024-12-27 | 5.14 | 5.21 | 5.06 | 5.06 | 5.04 | qfq | 122,973,563 | 632,768,470 | -0.78% |
| 2024-12-26 | 4.90 | 5.10 | 4.84 | 5.10 | 5.08 | qfq | 124,700,700 | 621,202,871 | 3.87% |
| 2024-12-25 | 4.79 | 4.92 | 4.74 | 4.91 | 4.89 | qfq | 114,051,122 | 550,317,600 | 2.94% |
| 2024-12-24 | 4.84 | 4.95 | 4.63 | 4.77 | 4.75 | qfq | 144,167,277 | 689,439,900 | -1.45% |
| 2024-12-23 | 4.99 | 5.05 | 4.74 | 4.84 | 4.82 | qfq | 181,696,791 | 889,975,564 | -1.63% |
| 2024-12-20 | 5.03 | 5.20 | 4.86 | 4.92 | 4.90 | qfq | 230,617,646 | 1,169,391,429 | -0.81% |
| 2024-12-19 | 4.70 | 4.96 | 4.67 | 4.96 | 4.94 | qfq | 202,700,609 | 980,213,148 | 5.08% |
| 2024-12-18 | 4.60 | 4.72 | 4.58 | 4.72 | 4.70 | qfq | 112,228,570 | 523,004,762 | 3.28% |
| 2024-12-17 | 4.72 | 4.80 | 4.55 | 4.57 | 4.55 | qfq | 145,952,232 | 677,820,288 | -2.56% |
| 2024-12-16 | 4.59 | 4.72 | 4.55 | 4.69 | 4.67 | qfq | 139,570,797 | 649,490,429 | 3.30% |
| 2024-12-13 | 4.47 | 4.73 | 4.47 | 4.54 | 4.52 | qfq | 200,109,965 | 920,999,658 | 0.44% |
| 2024-12-12 | 4.37 | 4.56 | 4.35 | 4.52 | 4.50 | qfq | 193,664,121 | 869,479,389 | 4.15% |
| 2024-12-11 | 4.30 | 4.38 | 4.29 | 4.34 | 4.32 | qfq | 110,139,611 | 479,151,274 | 1.17% |
| 2024-12-10 | 4.38 | 4.41 | 4.29 | 4.29 | 4.27 | qfq | 121,026,035 | 524,670,869 | -0.23% |
| 2024-12-09 | 4.24 | 4.38 | 4.24 | 4.30 | 4.28 | qfq | 133,125,606 | 572,486,165 | 2.14% |
| 2024-12-06 | 4.19 | 4.24 | 4.18 | 4.21 | 4.19 | qfq | 103,377,429 | 434,886,127 | 0.48% |
| 2024-12-05 | 4.13 | 4.22 | 4.12 | 4.19 | 4.17 | qfq | 93,823,743 | 391,622,958 | 1.45% |
| 2024-12-04 | 4.20 | 4.26 | 4.11 | 4.13 | 4.11 | qfq | 124,256,022 | 519,805,411 | -2.13% |
| 2024-12-03 | 4.35 | 4.35 | 4.13 | 4.22 | 4.20 | qfq | 177,390,458 | 750,397,455 | -2.99% |
| 2024-12-02 | 4.40 | 4.41 | 4.32 | 4.35 | 4.33 | qfq | 160,541,278 | 697,641,138 | -0.91% |
| 2024-11-29 | 4.39 | 4.45 | 4.37 | 4.39 | 4.37 | qfq | 124,902,617 | 550,444,486 | -0.45% |
| 2024-11-28 | 4.45 | 4.55 | 4.40 | 4.41 | 4.39 | qfq | 143,437,825 | 640,205,928 | 0.68% |
| 2024-11-27 | 4.37 | 4.39 | 4.26 | 4.38 | 4.36 | qfq | 123,086,167 | 531,045,262 | 0.69% |
| 2024-11-26 | 4.30 | 4.46 | 4.28 | 4.35 | 4.33 | qfq | 117,955,591 | 514,270,653 | 0.46% |
| 2024-11-25 | 4.33 | 4.36 | 4.23 | 4.33 | 4.31 | qfq | 127,590,892 | 547,561,194 | 1.41% |
| 2024-11-22 | 4.25 | 4.45 | 4.22 | 4.27 | 4.25 | qfq | 217,388,977 | 944,628,216 | 0.71% |
| 2024-11-21 | 4.33 | 4.35 | 4.22 | 4.24 | 4.22 | qfq | 135,741,187 | 578,373,468 | -1.17% |
| 2024-11-20 | 4.16 | 4.31 | 4.16 | 4.29 | 4.27 | qfq | 155,519,671 | 661,012,057 | 3.13% |
| 2024-11-19 | 4.25 | 4.28 | 4.02 | 4.16 | 4.14 | qfq | 199,125,372 | 831,238,069 | -0.95% |
| 2024-11-18 | 4.23 | 4.35 | 4.16 | 4.20 | 4.18 | qfq | 238,902,154 | 1,019,302,500 | 1.20% |
| 2024-11-15 | 4.26 | 4.41 | 4.15 | 4.15 | 4.13 | qfq | 411,009,628 | 1,751,986,212 | -5.03% |
| 2024-11-14 | 3.97 | 4.39 | 3.97 | 4.37 | 4.35 | qfq | 673,616,086 | 2,833,635,911 | 4.55% |
| 2024-11-13 | 4.18 | 4.18 | 4.18 | 4.18 | 4.16 | qfq | 44,892,100 | 187,648,978 | -5.00% |
| 2024-11-12 | 4.40 | 4.40 | 4.40 | 4.40 | 4.38 | qfq | 11,805,800 | 51,945,520 | -4.97% |
| 2024-11-11 | 4.63 | 4.63 | 4.63 | 4.63 | 4.61 | qfq | 5,803,400 | 26,869,742 | -4.93% |
| 2024-11-08 | 4.87 | 4.87 | 4.87 | 4.87 | 4.85 | qfq | 14,679,400 | 71,488,678 | -5.07% |
| 2024-11-06 | 4.97 | 5.28 | 4.86 | 5.13 | 5.11 | qfq | 416,717,970 | 2,120,078,743 | 3.22% |
| 2024-11-05 | 4.87 | 5.01 | 4.83 | 4.97 | 4.95 | qfq | 343,888,793 | 1,694,816,592 | 0.20% |
| 2024-11-04 | 4.77 | 5.15 | 4.77 | 4.96 | 4.94 | qfq | 352,845,616 | 1,737,449,806 | 4.20% |
| 2024-11-01 | 4.70 | 5.19 | 4.68 | 4.76 | 4.74 | qfq | 498,847,332 | 2,448,155,251 | 0.85% |
| 2024-10-31 | 4.88 | 4.88 | 4.65 | 4.72 | 4.70 | qfq | 418,001,453 | 1,987,829,565 | -2.68% |
| 2024-10-30 | 4.68 | 4.91 | 4.55 | 4.85 | 4.83 | qfq | 638,232,818 | 3,024,723,056 | 3.63% |
| 2024-10-29 | 4.27 | 4.68 | 4.23 | 4.68 | 4.66 | qfq | 471,862,151 | 2,141,476,742 | 10.12% |
| 2024-10-28 | 4.22 | 4.27 | 4.18 | 4.25 | 4.23 | qfq | 153,233,313 | 647,850,513 | 0.95% |
| 2024-10-25 | 4.09 | 4.22 | 4.09 | 4.21 | 4.19 | qfq | 145,780,593 | 607,432,667 | 2.43% |
| 2024-10-24 | 4.12 | 4.14 | 4.08 | 4.11 | 4.09 | qfq | 95,999,423 | 393,875,429 | -0.96% |
| 2024-10-23 | 4.20 | 4.21 | 4.12 | 4.15 | 4.13 | qfq | 161,165,085 | 671,821,904 | -1.66% |
| 2024-10-22 | 4.30 | 4.31 | 4.18 | 4.22 | 4.20 | qfq | 225,764,059 | 954,269,241 | -1.40% |
| 2024-10-21 | 4.12 | 4.34 | 4.12 | 4.28 | 4.26 | qfq | 277,974,716 | 1,181,230,077 | 3.88% |
| 2024-10-18 | 4.06 | 4.21 | 3.94 | 4.12 | 4.10 | qfq | 281,293,737 | 1,146,313,225 | 1.23% |
| 2024-10-17 | 4.17 | 4.17 | 4.04 | 4.07 | 4.05 | qfq | 285,463,528 | 1,170,803,801 | -1.69% |
| 2024-10-16 | 3.86 | 4.17 | 3.82 | 4.14 | 4.12 | qfq | 327,437,672 | 1,326,987,537 | 6.43% |
| 2024-10-15 | 3.88 | 4.03 | 3.84 | 3.89 | 3.87 | qfq | 165,686,295 | 656,127,116 | -0.77% |
| 2024-10-14 | 3.85 | 3.94 | 3.76 | 3.92 | 3.90 | qfq | 137,649,296 | 531,200,645 | 1.82% |
| 2024-10-11 | 4.10 | 4.10 | 3.81 | 3.85 | 3.83 | qfq | 182,222,288 | 714,514,274 | -6.55% |
| 2024-10-10 | 4.17 | 4.31 | 4.00 | 4.12 | 4.10 | qfq | 212,545,059 | 881,154,006 | -0.96% |
| 2024-10-09 | 4.40 | 4.44 | 4.11 | 4.16 | 4.14 | qfq | 290,831,393 | 1,243,801,340 | -8.77% |
| 2024-10-08 | 4.59 | 4.59 | 4.18 | 4.56 | 4.54 | qfq | 431,888,808 | 1,931,918,094 | 9.35% |
| 2024-09-30 | 3.98 | 4.17 | 3.95 | 4.17 | 4.15 | qfq | 325,819,693 | 1,337,835,846 | 10.03% |
| 2024-09-27 | 3.65 | 3.82 | 3.58 | 3.79 | 3.77 | qfq | 219,736,197 | 813,276,903 | 5.87% |
| 2024-09-26 | 3.42 | 3.59 | 3.40 | 3.58 | 3.57 | qfq | 169,925,396 | 592,236,724 | 4.37% |
| 2024-09-25 | 3.37 | 3.52 | 3.37 | 3.43 | 3.42 | qfq | 183,929,417 | 635,056,919 | 2.69% |
| 2024-09-24 | 3.24 | 3.34 | 3.19 | 3.34 | 3.33 | qfq | 134,183,674 | 440,623,070 | 3.73% |
| 2024-09-23 | 3.22 | 3.27 | 3.19 | 3.22 | 3.21 | qfq | 60,230,800 | 194,825,694 | 0.00% |
| 2024-09-20 | 3.27 | 3.28 | 3.18 | 3.22 | 3.21 | qfq | 77,504,983 | 249,619,085 | -1.53% |
| 2024-09-19 | 3.15 | 3.31 | 3.13 | 3.27 | 3.26 | qfq | 109,027,662 | 353,938,626 | 4.47% |
| 2024-09-18 | 3.20 | 3.21 | 3.09 | 3.13 | 3.12 | qfq | 57,501,949 | 180,237,044 | -2.80% |
| 2024-09-13 | 3.26 | 3.31 | 3.21 | 3.22 | 3.21 | qfq | 62,667,978 | 204,062,642 | -1.23% |
| 2024-09-12 | 3.30 | 3.35 | 3.26 | 3.26 | 3.25 | qfq | 61,977,740 | 204,135,586 | -1.51% |
| 2024-09-11 | 3.27 | 3.32 | 3.25 | 3.31 | 3.30 | qfq | 67,398,404 | 221,990,006 | 0.61% |
| 2024-09-10 | 3.27 | 3.32 | 3.20 | 3.29 | 3.28 | qfq | 80,434,119 | 261,006,179 | 0.61% |
| 2024-09-09 | 3.31 | 3.32 | 3.24 | 3.27 | 3.26 | qfq | 88,913,663 | 291,322,416 | -2.10% |
| 2024-09-06 | 3.37 | 3.39 | 3.31 | 3.34 | 3.33 | qfq | 80,735,906 | 269,523,518 | -1.18% |
| 2024-09-05 | 3.26 | 3.41 | 3.25 | 3.38 | 3.37 | qfq | 141,992,883 | 475,680,445 | 3.36% |
| 2024-09-04 | 3.25 | 3.30 | 3.23 | 3.27 | 3.26 | qfq | 87,056,470 | 284,803,684 | -0.30% |
| 2024-09-03 | 3.31 | 3.37 | 3.25 | 3.28 | 3.27 | qfq | 120,844,444 | 399,195,599 | -0.91% |
| 2024-09-02 | 3.30 | 3.48 | 3.30 | 3.31 | 3.30 | qfq | 206,110,265 | 694,285,900 | 1.22% |
| 2024-08-30 | 3.21 | 3.30 | 3.20 | 3.27 | 3.26 | qfq | 103,020,298 | 336,505,458 | 2.19% |
| 2024-08-29 | 3.11 | 3.22 | 3.09 | 3.20 | 3.19 | qfq | 88,894,403 | 281,885,576 | 2.89% |
| 2024-08-28 | 3.08 | 3.13 | 3.02 | 3.11 | 3.10 | qfq | 70,471,565 | 216,711,026 | 0.32% |
| 2024-08-27 | 3.06 | 3.15 | 3.05 | 3.10 | 3.09 | qfq | 81,662,934 | 253,983,700 | 0.98% |
| 2024-08-26 | 3.03 | 3.10 | 3.02 | 3.07 | 3.06 | qfq | 54,577,250 | 167,364,113 | 0.99% |
| 2024-08-23 | 3.03 | 3.09 | 3.00 | 3.04 | 3.03 | qfq | 65,415,990 | 199,063,856 | 0.33% |
| 2024-08-22 | 3.10 | 3.18 | 3.02 | 3.03 | 3.02 | qfq | 121,024,338 | 372,019,346 | -4.11% |
| 2024-08-21 | 3.19 | 3.34 | 3.16 | 3.16 | 3.15 | qfq | 127,738,539 | 413,467,719 | -1.25% |
| 2024-08-20 | 3.22 | 3.27 | 3.18 | 3.20 | 3.19 | qfq | 84,307,410 | 271,255,254 | -1.23% |
| 2024-08-19 | 3.20 | 3.27 | 3.19 | 3.24 | 3.23 | qfq | 76,163,399 | 246,353,121 | 1.25% |
| 2024-08-16 | 3.24 | 3.26 | 3.19 | 3.20 | 3.19 | qfq | 57,477,642 | 184,527,045 | -0.62% |
| 2024-08-15 | 3.11 | 3.28 | 3.10 | 3.22 | 3.21 | qfq | 113,390,226 | 364,252,037 | 2.88% |
| 2024-08-14 | 3.12 | 3.16 | 3.09 | 3.13 | 3.12 | qfq | 52,859,854 | 165,679,205 | 0.32% |
| 2024-08-13 | 3.13 | 3.13 | 3.08 | 3.12 | 3.11 | qfq | 38,798,833 | 120,348,340 | 0.32% |
| 2024-08-12 | 3.13 | 3.16 | 3.10 | 3.11 | 3.10 | qfq | 41,316,740 | 129,267,621 | -1.27% |
| 2024-08-09 | 3.22 | 3.25 | 3.14 | 3.15 | 3.14 | qfq | 56,886,322 | 181,202,240 | -2.17% |
| 2024-08-08 | 3.21 | 3.24 | 3.16 | 3.22 | 3.21 | qfq | 54,599,007 | 174,766,307 | 0.00% |
| 2024-08-07 | 3.22 | 3.25 | 3.18 | 3.22 | 3.21 | qfq | 61,791,489 | 198,960,880 | -0.31% |
| 2024-08-06 | 3.21 | 3.26 | 3.18 | 3.23 | 3.22 | qfq | 78,610,597 | 253,137,258 | 1.89% |
| 2024-08-05 | 3.17 | 3.30 | 3.16 | 3.17 | 3.16 | qfq | 112,724,376 | 364,958,151 | -0.94% |
| 2024-08-02 | 3.26 | 3.29 | 3.18 | 3.20 | 3.19 | qfq | 66,233,756 | 214,346,426 | -2.14% |
| 2024-08-01 | 3.28 | 3.33 | 3.24 | 3.27 | 3.26 | qfq | 68,458,000 | 224,284,091 | -0.30% |
| 2024-07-31 | 3.16 | 3.29 | 3.16 | 3.28 | 3.27 | qfq | 94,207,717 | 305,216,011 | 3.80% |
| 2024-07-30 | 3.16 | 3.18 | 3.13 | 3.16 | 3.15 | qfq | 45,885,385 | 144,901,287 | 0.00% |
| 2024-07-29 | 3.14 | 3.19 | 3.08 | 3.16 | 3.15 | qfq | 74,427,413 | 234,251,934 | 0.96% |
| 2024-07-26 | 3.07 | 3.16 | 3.07 | 3.13 | 3.12 | qfq | 76,516,327 | 238,658,787 | 2.62% |
| 2024-07-25 | 3.02 | 3.10 | 2.99 | 3.05 | 3.04 | qfq | 80,249,784 | 245,389,379 | 0.66% |
| 2024-07-24 | 3.08 | 3.12 | 3.02 | 3.03 | 3.02 | qfq | 80,844,582 | 247,736,171 | -2.57% |
| 2024-07-23 | 3.20 | 3.22 | 3.11 | 3.11 | 3.10 | qfq | 78,338,669 | 247,515,941 | -2.20% |
| 2024-07-22 | 3.19 | 3.22 | 3.09 | 3.18 | 3.17 | qfq | 86,302,956 | 273,333,958 | -0.31% |
| 2024-07-19 | 3.19 | 3.22 | 3.15 | 3.19 | 3.18 | qfq | 67,404,276 | 214,834,677 | -0.31% |
| 2024-07-18 | 3.19 | 3.24 | 3.16 | 3.20 | 3.19 | qfq | 73,857,328 | 236,047,539 | -1.23% |
| 2024-07-17 | 3.29 | 3.35 | 3.24 | 3.24 | 3.23 | qfq | 80,970,927 | 265,949,520 | -2.11% |
| 2024-07-16 | 3.27 | 3.31 | 3.23 | 3.31 | 3.30 | qfq | 55,540,982 | 182,483,292 | 0.61% |
| 2024-07-15 | 3.37 | 3.37 | 3.27 | 3.29 | 3.28 | qfq | 55,825,500 | 184,684,623 | -2.66% |
| 2024-07-12 | 3.38 | 3.42 | 3.35 | 3.38 | 3.37 | qfq | 63,090,574 | 213,307,367 | -0.29% |
| 2024-07-11 | 3.39 | 3.42 | 3.30 | 3.39 | 3.38 | qfq | 81,792,245 | 275,270,139 | 3.67% |
| 2024-07-10 | 3.26 | 3.32 | 3.21 | 3.27 | 3.26 | qfq | 63,127,583 | 207,195,759 | 0.31% |
| 2024-07-09 | 3.25 | 3.27 | 3.15 | 3.26 | 3.25 | qfq | 79,038,554 | 254,358,422 | 0.62% |
| 2024-07-08 | 3.36 | 3.36 | 3.23 | 3.24 | 3.23 | qfq | 64,776,572 | 212,445,254 | -3.86% |
| 2024-07-05 | 3.35 | 3.40 | 3.31 | 3.37 | 3.36 | qfq | 48,315,780 | 162,689,346 | 0.30% |
| 2024-07-04 | 3.45 | 3.47 | 3.35 | 3.36 | 3.35 | qfq | 48,236,778 | 163,697,909 | -2.04% |
| 2024-07-03 | 3.46 | 3.49 | 3.42 | 3.43 | 3.42 | qfq | 54,534,544 | 188,170,227 | -0.87% |
| 2024-07-02 | 3.45 | 3.52 | 3.44 | 3.46 | 3.45 | qfq | 64,711,880 | 225,017,069 | 0.58% |
| 2024-07-01 | 3.43 | 3.45 | 3.37 | 3.44 | 3.43 | qfq | 55,551,380 | 189,320,329 | 0.29% |
| 2024-06-28 | 3.42 | 3.50 | 3.41 | 3.43 | 3.42 | qfq | 55,023,915 | 190,188,692 | 0.59% |
| 2024-06-27 | 3.46 | 3.51 | 3.40 | 3.41 | 3.40 | qfq | 76,848,403 | 265,548,378 | -1.73% |
| 2024-06-26 | 3.28 | 3.48 | 3.26 | 3.47 | 3.46 | qfq | 104,571,511 | 352,845,434 | 5.79% |
| 2024-06-25 | 3.35 | 3.39 | 3.24 | 3.28 | 3.27 | qfq | 74,115,056 | 245,071,322 | -1.80% |
| 2024-06-24 | 3.43 | 3.44 | 3.34 | 3.34 | 3.33 | qfq | 78,891,751 | 266,725,714 | -3.47% |
| 2024-06-21 | 3.51 | 3.54 | 3.45 | 3.46 | 3.45 | qfq | 62,521,500 | 217,668,241 | -1.42% |
| 2024-06-20 | 3.63 | 3.65 | 3.51 | 3.51 | 3.50 | qfq | 70,883,229 | 252,034,453 | -3.31% |
| 2024-06-19 | 3.69 | 3.70 | 3.63 | 3.63 | 3.62 | qfq | 47,689,750 | 173,959,013 | -1.36% |
| 2024-06-18 | 3.62 | 3.69 | 3.61 | 3.68 | 3.67 | qfq | 55,531,716 | 202,908,634 | 1.94% |
| 2024-06-17 | 3.65 | 3.66 | 3.60 | 3.61 | 3.60 | qfq | 56,131,462 | 203,547,158 | -1.63% |
| 2024-06-14 | 3.66 | 3.72 | 3.63 | 3.67 | 3.66 | qfq | 54,924,680 | 201,234,620 | 0.00% |
| 2024-06-13 | 3.70 | 3.75 | 3.64 | 3.67 | 3.66 | qfq | 65,752,656 | 241,979,593 | -1.08% |
| 2024-06-12 | 3.68 | 3.74 | 3.65 | 3.71 | 3.70 | qfq | 72,328,080 | 268,008,309 | 1.09% |
| 2024-06-11 | 3.63 | 3.72 | 3.59 | 3.67 | 3.66 | qfq | 78,859,065 | 288,269,795 | 0.00% |
| 2024-06-07 | 3.76 | 3.81 | 3.62 | 3.67 | 3.66 | qfq | 121,771,037 | 449,903,152 | -1.87% |
| 2024-06-06 | 3.86 | 3.89 | 3.72 | 3.74 | 3.72 | qfq | 106,578,356 | 402,901,446 | -2.60% |
| 2024-06-05 | 3.89 | 3.90 | 3.81 | 3.84 | 3.82 | qfq | 91,114,443 | 351,546,257 | -2.04% |
| 2024-06-04 | 3.93 | 3.94 | 3.87 | 3.92 | 3.90 | qfq | 72,769,829 | 284,294,679 | 0.00% |
| 2024-06-03 | 4.00 | 4.01 | 3.88 | 3.92 | 3.90 | qfq | 103,925,846 | 407,125,221 | -2.24% |
| 2024-05-31 | 4.05 | 4.07 | 3.99 | 4.01 | 3.99 | qfq | 76,398,833 | 307,163,519 | -0.25% |
| 2024-05-30 | 4.05 | 4.10 | 4.00 | 4.02 | 4.00 | qfq | 76,713,072 | 309,831,690 | -0.99% |
| 2024-05-29 | 3.97 | 4.12 | 3.96 | 4.06 | 4.04 | qfq | 126,674,547 | 513,090,021 | 2.53% |
| 2024-05-28 | 4.04 | 4.04 | 3.96 | 3.96 | 3.94 | qfq | 74,985,577 | 299,195,646 | -2.22% |
| 2024-05-27 | 3.96 | 4.05 | 3.88 | 4.05 | 4.03 | qfq | 100,243,013 | 397,421,723 | 2.53% |
| 2024-05-24 | 3.96 | 4.03 | 3.95 | 3.95 | 3.93 | qfq | 84,926,615 | 338,077,939 | -0.25% |
| 2024-05-23 | 4.06 | 4.07 | 3.95 | 3.96 | 3.94 | qfq | 112,711,290 | 449,854,690 | -2.46% |
| 2024-05-22 | 4.04 | 4.08 | 4.00 | 4.06 | 4.04 | qfq | 85,545,847 | 345,862,096 | -0.49% |
| 2024-05-21 | 4.07 | 4.15 | 4.05 | 4.08 | 4.06 | qfq | 123,893,608 | 507,514,883 | 0.25% |
| 2024-05-20 | 4.13 | 4.19 | 3.94 | 4.07 | 4.05 | qfq | 228,038,801 | 926,302,625 | -3.78% |
| 2024-05-17 | 4.26 | 4.27 | 4.17 | 4.23 | 4.21 | qfq | 115,851,769 | 487,436,326 | -1.17% |
| 2024-05-16 | 4.19 | 4.39 | 4.14 | 4.28 | 4.26 | qfq | 166,939,770 | 713,885,651 | 1.66% |
| 2024-05-15 | 4.27 | 4.31 | 4.20 | 4.21 | 4.19 | qfq | 126,171,364 | 534,521,144 | -2.55% |
| 2024-05-14 | 4.27 | 4.37 | 4.22 | 4.32 | 4.30 | qfq | 180,377,134 | 777,529,157 | 1.17% |
| 2024-05-13 | 4.50 | 4.51 | 4.21 | 4.27 | 4.25 | qfq | 235,462,204 | 1,021,789,208 | -7.58% |
| 2024-05-10 | 4.53 | 4.66 | 4.46 | 4.62 | 4.60 | qfq | 135,063,349 | 617,578,688 | 1.09% |
| 2024-05-09 | 4.48 | 4.58 | 4.46 | 4.57 | 4.55 | qfq | 97,763,556 | 441,123,033 | 2.47% |
| 2024-05-08 | 4.64 | 4.64 | 4.43 | 4.46 | 4.44 | qfq | 115,999,670 | 521,300,016 | -4.29% |
| 2024-05-07 | 4.65 | 4.79 | 4.62 | 4.66 | 4.64 | qfq | 114,354,660 | 536,339,031 | -0.43% |
| 2024-05-06 | 4.75 | 4.77 | 4.65 | 4.68 | 4.66 | qfq | 146,604,705 | 688,403,888 | 0.00% |
| 2024-04-30 | 4.58 | 4.77 | 4.48 | 4.68 | 4.66 | qfq | 251,868,701 | 1,166,042,309 | 6.36% |
| 2024-04-29 | 4.19 | 4.48 | 4.18 | 4.40 | 4.38 | qfq | 212,929,831 | 929,745,491 | 7.58% |
| 2024-04-26 | 3.97 | 4.14 | 3.96 | 4.09 | 4.07 | qfq | 201,117,513 | 819,923,066 | 3.28% |
| 2024-04-25 | 4.08 | 4.13 | 3.96 | 3.96 | 3.94 | qfq | 144,906,688 | 585,368,938 | -3.41% |
| 2024-04-24 | 4.07 | 4.16 | 4.05 | 4.10 | 4.08 | qfq | 100,246,460 | 411,874,679 | 0.24% |
| 2024-04-23 | 4.13 | 4.17 | 4.06 | 4.09 | 4.07 | qfq | 61,468,910 | 252,080,010 | -0.24% |
| 2024-04-22 | 4.18 | 4.19 | 4.05 | 4.10 | 4.08 | qfq | 75,509,465 | 310,395,339 | -2.15% |
| 2024-04-19 | 4.28 | 4.28 | 4.18 | 4.19 | 4.17 | qfq | 74,517,892 | 314,374,585 | -2.78% |
| 2024-04-18 | 4.30 | 4.42 | 4.23 | 4.31 | 4.29 | qfq | 87,678,233 | 380,399,235 | -0.69% |
| 2024-04-17 | 4.24 | 4.47 | 4.22 | 4.34 | 4.32 | qfq | 124,120,418 | 540,371,838 | 4.08% |
| 2024-04-16 | 4.45 | 4.51 | 4.17 | 4.17 | 4.15 | qfq | 119,133,096 | 510,500,064 | -7.54% |
| 2024-04-15 | 4.59 | 4.60 | 4.34 | 4.51 | 4.49 | qfq | 100,727,430 | 452,466,866 | -2.80% |
| 2024-04-12 | 4.71 | 4.75 | 4.59 | 4.64 | 4.62 | qfq | 75,922,333 | 353,754,907 | -1.69% |
| 2024-04-11 | 4.66 | 4.81 | 4.63 | 4.72 | 4.70 | qfq | 71,311,047 | 339,331,764 | 0.21% |
| 2024-04-10 | 4.84 | 4.84 | 4.67 | 4.71 | 4.69 | qfq | 70,670,709 | 334,839,129 | -3.29% |
| 2024-04-09 | 4.80 | 4.89 | 4.77 | 4.87 | 4.85 | qfq | 78,401,602 | 378,807,198 | 1.04% |
| 2024-04-08 | 4.90 | 5.00 | 4.82 | 4.82 | 4.80 | qfq | 84,793,840 | 414,686,290 | -3.41% |
| 2024-04-03 | 5.02 | 5.11 | 4.93 | 4.99 | 4.97 | qfq | 124,744,285 | 625,154,912 | -1.58% |
| 2024-04-02 | 4.97 | 5.18 | 4.93 | 5.07 | 5.05 | qfq | 257,740,084 | 1,304,420,543 | 4.32% |
| 2024-04-01 | 4.78 | 4.89 | 4.75 | 4.86 | 4.84 | qfq | 99,272,555 | 479,986,900 | 2.97% |
| 2024-03-29 | 4.74 | 4.74 | 4.62 | 4.72 | 4.70 | qfq | 96,456,449 | 450,979,551 | -0.84% |
| 2024-03-28 | 4.62 | 4.80 | 4.62 | 4.76 | 4.74 | qfq | 119,217,501 | 566,023,956 | 2.81% |
| 2024-03-27 | 4.88 | 4.90 | 4.62 | 4.63 | 4.61 | qfq | 123,812,220 | 586,976,404 | -5.51% |
| 2024-03-26 | 4.97 | 5.01 | 4.79 | 4.90 | 4.88 | qfq | 141,099,061 | 690,566,129 | -1.80% |
| 2024-03-25 | 5.19 | 5.23 | 4.98 | 4.99 | 4.97 | qfq | 159,220,460 | 814,794,819 | -4.77% |
| 2024-03-22 | 5.30 | 5.31 | 5.13 | 5.24 | 5.22 | qfq | 213,590,717 | 1,114,462,393 | -1.87% |
| 2024-03-21 | 5.25 | 5.36 | 5.23 | 5.34 | 5.32 | qfq | 309,380,426 | 1,642,757,699 | 2.30% |
| 2024-03-20 | 5.18 | 5.29 | 5.17 | 5.22 | 5.20 | qfq | 184,556,004 | 965,859,273 | 0.19% |
| 2024-03-19 | 5.20 | 5.37 | 5.18 | 5.21 | 5.19 | qfq | 246,835,823 | 1,297,858,738 | -0.76% |
| 2024-03-18 | 5.10 | 5.39 | 5.00 | 5.25 | 5.23 | qfq | 346,761,909 | 1,799,510,828 | 3.96% |
| 2024-03-15 | 5.11 | 5.14 | 4.96 | 5.05 | 5.03 | qfq | 237,897,194 | 1,197,018,688 | -1.17% |
| 2024-03-14 | 5.20 | 5.22 | 5.03 | 5.11 | 5.09 | qfq | 401,304,334 | 2,053,472,735 | -3.77% |
| 2024-03-13 | 4.85 | 5.31 | 4.77 | 5.31 | 5.29 | qfq | 485,686,847 | 2,481,153,622 | 9.94% |
| 2024-03-12 | 4.87 | 5.03 | 4.81 | 4.83 | 4.81 | qfq | 134,836,963 | 659,988,391 | 0.00% |
| 2024-03-11 | 4.77 | 4.83 | 4.69 | 4.83 | 4.81 | qfq | 91,172,734 | 434,745,395 | 0.42% |
| 2024-03-08 | 4.76 | 4.82 | 4.71 | 4.81 | 4.79 | qfq | 60,533,975 | 288,617,358 | 1.05% |
| 2024-03-07 | 4.89 | 4.96 | 4.76 | 4.76 | 4.74 | qfq | 84,743,684 | 411,412,938 | -2.26% |
| 2024-03-06 | 4.89 | 4.96 | 4.83 | 4.87 | 4.85 | qfq | 72,375,442 | 354,026,688 | -1.02% |
| 2024-03-05 | 4.99 | 5.08 | 4.90 | 4.92 | 4.90 | qfq | 96,867,969 | 482,972,919 | -2.19% |
| 2024-03-04 | 4.96 | 5.10 | 4.92 | 5.03 | 5.01 | qfq | 104,022,894 | 521,190,564 | 1.41% |
| 2024-03-01 | 4.90 | 4.99 | 4.84 | 4.96 | 4.94 | qfq | 99,626,059 | 489,302,389 | 1.43% |
| 2024-02-29 | 4.68 | 4.89 | 4.64 | 4.89 | 4.87 | qfq | 100,003,898 | 481,088,725 | 3.82% |
| 2024-02-28 | 4.99 | 5.09 | 4.70 | 4.71 | 4.69 | qfq | 182,557,213 | 903,841,087 | -4.46% |
| 2024-02-27 | 4.70 | 4.94 | 4.68 | 4.93 | 4.91 | qfq | 102,025,838 | 493,829,961 | 4.23% |
| 2024-02-26 | 4.74 | 4.80 | 4.63 | 4.73 | 4.71 | qfq | 96,807,041 | 457,533,461 | 0.64% |
| 2024-02-23 | 4.64 | 4.70 | 4.59 | 4.70 | 4.68 | qfq | 97,835,868 | 455,081,029 | 1.51% |
| 2024-02-22 | 4.55 | 4.68 | 4.54 | 4.63 | 4.61 | qfq | 79,171,326 | 365,404,741 | 2.21% |
| 2024-02-21 | 4.47 | 4.67 | 4.44 | 4.53 | 4.51 | qfq | 100,638,679 | 459,269,071 | 0.22% |
| 2024-02-20 | 4.54 | 4.56 | 4.41 | 4.52 | 4.50 | qfq | 88,399,247 | 397,337,596 | -0.88% |
| 2024-02-19 | 4.42 | 4.58 | 4.35 | 4.56 | 4.54 | qfq | 135,988,834 | 605,948,401 | 6.29% |
| 2024-02-08 | 4.13 | 4.29 | 4.09 | 4.29 | 4.27 | qfq | 105,032,495 | 441,620,590 | 4.38% |
| 2024-02-07 | 4.11 | 4.26 | 4.05 | 4.11 | 4.09 | qfq | 102,493,414 | 424,797,021 | 0.00% |
| 2024-02-06 | 3.77 | 4.15 | 3.73 | 4.11 | 4.09 | qfq | 121,173,416 | 479,681,554 | 7.87% |
| 2024-02-05 | 4.06 | 4.08 | 3.72 | 3.81 | 3.79 | qfq | 145,510,776 | 565,682,222 | -7.52% |
| 2024-02-02 | 4.32 | 4.42 | 3.99 | 4.12 | 4.10 | qfq | 113,430,335 | 478,554,468 | -4.19% |
| 2024-02-01 | 4.17 | 4.44 | 4.11 | 4.30 | 4.28 | qfq | 110,031,783 | 472,594,129 | 2.38% |
| 2024-01-31 | 4.45 | 4.54 | 4.19 | 4.20 | 4.18 | qfq | 150,030,188 | 650,503,332 | -6.87% |
| 2024-01-30 | 4.69 | 4.75 | 4.51 | 4.51 | 4.49 | qfq | 78,607,803 | 364,312,710 | -4.85% |
| 2024-01-29 | 4.90 | 4.94 | 4.74 | 4.74 | 4.72 | qfq | 73,097,306 | 351,224,318 | -3.85% |
| 2024-01-26 | 4.95 | 5.13 | 4.92 | 4.93 | 4.91 | qfq | 91,975,843 | 460,572,596 | -0.60% |
| 2024-01-25 | 4.82 | 4.98 | 4.74 | 4.96 | 4.94 | qfq | 81,272,250 | 396,964,746 | 2.48% |
| 2024-01-24 | 4.88 | 4.94 | 4.69 | 4.84 | 4.82 | qfq | 75,831,578 | 363,816,699 | -0.62% |
| 2024-01-23 | 4.66 | 4.95 | 4.61 | 4.87 | 4.85 | qfq | 93,984,799 | 454,220,717 | 3.62% |
| 2024-01-22 | 5.01 | 5.05 | 4.65 | 4.70 | 4.68 | qfq | 94,784,102 | 458,642,415 | -7.11% |
| 2024-01-19 | 5.05 | 5.17 | 5.04 | 5.06 | 5.04 | qfq | 84,074,307 | 429,310,830 | 0.00% |
| 2024-01-18 | 5.03 | 5.07 | 4.87 | 5.06 | 5.04 | qfq | 88,677,430 | 441,020,464 | 0.20% |
| 2024-01-17 | 5.16 | 5.20 | 5.05 | 5.05 | 5.03 | qfq | 77,252,450 | 395,718,874 | -2.70% |
| 2024-01-16 | 5.04 | 5.20 | 5.03 | 5.19 | 5.17 | qfq | 126,710,634 | 650,564,567 | 2.37% |
| 2024-01-15 | 5.01 | 5.11 | 4.93 | 5.07 | 5.05 | qfq | 93,306,615 | 467,666,955 | 0.80% |
| 2024-01-12 | 5.20 | 5.22 | 5.02 | 5.03 | 5.01 | qfq | 93,781,416 | 479,678,902 | -2.90% |
| 2024-01-11 | 4.77 | 5.23 | 4.75 | 5.18 | 5.16 | qfq | 174,328,645 | 878,725,938 | 8.60% |
| 2024-01-10 | 4.85 | 4.87 | 4.76 | 4.77 | 4.75 | qfq | 50,839,487 | 244,495,896 | -2.45% |
| 2024-01-09 | 4.91 | 4.99 | 4.83 | 4.89 | 4.87 | qfq | 65,221,537 | 319,981,510 | -0.41% |
| 2024-01-08 | 4.97 | 5.04 | 4.91 | 4.91 | 4.89 | qfq | 61,387,935 | 305,337,354 | -2.19% |
| 2024-01-05 | 5.10 | 5.14 | 4.98 | 5.02 | 5.00 | qfq | 63,966,733 | 323,942,021 | -1.95% |
| 2024-01-04 | 5.21 | 5.21 | 5.10 | 5.12 | 5.10 | qfq | 73,216,766 | 375,503,399 | -1.54% |
| 2024-01-03 | 5.09 | 5.24 | 5.08 | 5.20 | 5.18 | qfq | 97,916,694 | 506,805,676 | 1.76% |
| 2024-01-02 | 5.18 | 5.27 | 5.10 | 5.11 | 5.09 | qfq | 85,206,984 | 440,942,059 | -0.97% |
| 2023-12-29 | 5.03 | 5.20 | 5.01 | 5.16 | 5.14 | qfq | 97,441,309 | 501,011,667 | 2.38% |
| 2023-12-28 | 4.91 | 5.06 | 4.88 | 5.04 | 5.02 | qfq | 90,953,445 | 454,639,181 | 1.61% |
| 2023-12-27 | 5.12 | 5.13 | 4.93 | 4.96 | 4.94 | qfq | 101,790,011 | 508,140,959 | -1.00% |
| 2023-12-26 | 5.05 | 5.15 | 4.94 | 5.01 | 4.99 | qfq | 122,689,540 | 616,552,739 | -0.20% |
| 2023-12-25 | 4.95 | 5.10 | 4.78 | 5.02 | 5.00 | qfq | 315,485,964 | 1,557,839,098 | -2.90% |
| 2023-12-22 | 5.73 | 5.74 | 5.17 | 5.17 | 5.15 | qfq | 226,634,595 | 1,217,478,581 | -9.93% |
| 2023-12-21 | 5.57 | 5.75 | 5.51 | 5.74 | 5.72 | qfq | 145,940,880 | 826,437,581 | 3.05% |
| 2023-12-20 | 5.67 | 5.69 | 5.56 | 5.57 | 5.55 | qfq | 102,828,420 | 576,198,931 | -1.59% |
| 2023-12-19 | 5.51 | 5.66 | 5.50 | 5.66 | 5.64 | qfq | 136,104,636 | 761,850,867 | 1.80% |
| 2023-12-18 | 5.59 | 5.63 | 5.46 | 5.56 | 5.54 | qfq | 125,232,445 | 693,622,434 | -1.07% |
| 2023-12-15 | 5.57 | 5.72 | 5.55 | 5.62 | 5.60 | qfq | 125,627,721 | 707,656,095 | 0.90% |
| 2023-12-14 | 5.62 | 5.82 | 5.57 | 5.57 | 5.55 | qfq | 100,383,501 | 568,026,060 | -0.54% |
| 2023-12-13 | 5.58 | 5.71 | 5.56 | 5.60 | 5.58 | qfq | 127,453,336 | 719,184,102 | -0.18% |
| 2023-12-12 | 5.80 | 5.92 | 5.51 | 5.61 | 5.59 | qfq | 240,787,773 | 1,373,521,526 | -2.60% |
| 2023-12-11 | 5.67 | 5.85 | 5.63 | 5.76 | 5.74 | qfq | 150,837,613 | 869,624,837 | 1.05% |
| 2023-12-08 | 5.73 | 5.77 | 5.60 | 5.70 | 5.68 | qfq | 94,018,586 | 534,525,375 | -0.52% |
| 2023-12-07 | 5.72 | 5.79 | 5.64 | 5.73 | 5.71 | qfq | 95,151,761 | 544,066,459 | 0.53% |
| 2023-12-06 | 5.53 | 5.79 | 5.47 | 5.70 | 5.68 | qfq | 105,153,794 | 593,029,710 | 2.70% |
| 2023-12-05 | 5.72 | 5.73 | 5.54 | 5.55 | 5.53 | qfq | 95,399,083 | 533,683,546 | -2.80% |
| 2023-12-04 | 5.75 | 5.82 | 5.67 | 5.71 | 5.69 | qfq | 114,633,184 | 657,391,685 | -1.04% |
| 2023-12-01 | 5.60 | 5.80 | 5.53 | 5.77 | 5.75 | qfq | 149,719,354 | 850,260,758 | 3.41% |
| 2023-11-30 | 5.57 | 5.63 | 5.52 | 5.58 | 5.56 | qfq | 92,644,419 | 517,225,554 | 0.72% |
| 2023-11-29 | 5.52 | 5.61 | 5.45 | 5.54 | 5.52 | qfq | 86,619,888 | 480,127,079 | 0.36% |
| 2023-11-28 | 5.55 | 5.57 | 5.41 | 5.52 | 5.50 | qfq | 94,397,270 | 518,455,550 | -0.54% |
| 2023-11-27 | 5.63 | 5.67 | 5.53 | 5.55 | 5.53 | qfq | 81,679,792 | 455,464,818 | -1.60% |
| 2023-11-24 | 5.79 | 5.80 | 5.62 | 5.64 | 5.62 | qfq | 92,787,170 | 527,647,232 | -2.59% |
| 2023-11-23 | 5.78 | 5.81 | 5.70 | 5.79 | 5.77 | qfq | 76,559,951 | 441,010,220 | 0.17% |
| 2023-11-22 | 5.82 | 5.91 | 5.78 | 5.78 | 5.76 | qfq | 89,257,158 | 521,029,091 | -0.86% |
| 2023-11-21 | 5.92 | 5.98 | 5.81 | 5.83 | 5.81 | qfq | 103,026,143 | 607,579,115 | -1.02% |
| 2023-11-20 | 5.86 | 5.95 | 5.79 | 5.89 | 5.87 | qfq | 107,606,783 | 632,428,780 | 0.34% |
| 2023-11-17 | 5.82 | 5.87 | 5.80 | 5.87 | 5.85 | qfq | 82,984,499 | 484,379,413 | 0.34% |
| 2023-11-16 | 5.90 | 5.95 | 5.83 | 5.85 | 5.83 | qfq | 92,309,169 | 543,962,631 | -1.02% |
| 2023-11-15 | 6.03 | 6.10 | 5.86 | 5.91 | 5.89 | qfq | 146,327,404 | 870,122,328 | -2.15% |
| 2023-11-14 | 5.93 | 6.10 | 5.92 | 6.04 | 6.02 | qfq | 144,236,811 | 866,819,461 | 1.68% |
| 2023-11-13 | 5.97 | 6.03 | 5.91 | 5.94 | 5.92 | qfq | 111,192,283 | 662,513,531 | -0.83% |
| 2023-11-10 | 6.02 | 6.17 | 5.97 | 5.99 | 5.97 | qfq | 157,069,384 | 951,172,176 | -0.50% |
| 2023-11-09 | 6.01 | 6.14 | 6.00 | 6.02 | 6.00 | qfq | 134,094,654 | 811,962,837 | -0.66% |
| 2023-11-08 | 6.09 | 6.20 | 5.98 | 6.06 | 6.04 | qfq | 227,379,821 | 1,383,845,554 | -0.49% |
| 2023-11-07 | 5.84 | 6.25 | 5.82 | 6.09 | 6.07 | qfq | 301,233,738 | 1,823,947,681 | 3.57% |
| 2023-11-06 | 5.73 | 5.93 | 5.70 | 5.88 | 5.86 | qfq | 193,655,545 | 1,128,424,567 | 2.62% |
| 2023-11-03 | 5.70 | 5.78 | 5.60 | 5.73 | 5.71 | qfq | 136,716,416 | 779,853,247 | 1.60% |
| 2023-11-02 | 5.71 | 5.82 | 5.64 | 5.64 | 5.62 | qfq | 172,410,027 | 986,225,997 | -2.08% |
| 2023-11-01 | 5.78 | 6.02 | 5.75 | 5.76 | 5.74 | qfq | 165,884,300 | 974,056,980 | -1.71% |
| 2023-10-31 | 5.99 | 6.00 | 5.69 | 5.86 | 5.84 | qfq | 219,786,154 | 1,271,820,433 | -0.68% |
| 2023-10-30 | 5.68 | 6.06 | 5.61 | 5.90 | 5.88 | qfq | 299,301,686 | 1,759,168,253 | 4.24% |
| 2023-10-27 | 5.49 | 5.73 | 5.43 | 5.66 | 5.64 | qfq | 225,661,248 | 1,257,742,713 | 2.91% |
| 2023-10-26 | 5.41 | 5.64 | 5.36 | 5.50 | 5.48 | qfq | 238,154,286 | 1,308,520,553 | -0.18% |
| 2023-10-25 | 5.10 | 5.60 | 5.06 | 5.51 | 5.49 | qfq | 330,051,771 | 1,784,334,894 | 8.25% |
| 2023-10-24 | 4.96 | 5.14 | 4.93 | 5.09 | 5.07 | qfq | 81,946,525 | 414,678,340 | 2.41% |
| 2023-10-23 | 5.00 | 5.03 | 4.94 | 4.97 | 4.95 | qfq | 64,854,908 | 323,016,540 | -1.58% |
| 2023-10-20 | 5.09 | 5.12 | 4.99 | 5.05 | 5.03 | qfq | 69,197,092 | 349,109,533 | -1.56% |
| 2023-10-19 | 5.08 | 5.23 | 5.07 | 5.13 | 5.11 | qfq | 101,280,210 | 522,614,440 | 0.00% |
| 2023-10-18 | 5.09 | 5.17 | 4.97 | 5.13 | 5.11 | qfq | 97,174,714 | 492,985,001 | 0.20% |
| 2023-10-17 | 5.19 | 5.21 | 5.08 | 5.12 | 5.10 | qfq | 99,088,526 | 507,043,521 | -1.35% |
| 2023-10-16 | 5.14 | 5.20 | 5.08 | 5.19 | 5.17 | qfq | 106,092,841 | 545,921,590 | 0.97% |
| 2023-10-13 | 5.19 | 5.19 | 5.08 | 5.14 | 5.12 | qfq | 133,225,826 | 682,308,915 | -1.72% |
| 2023-10-12 | 5.15 | 5.26 | 5.09 | 5.23 | 5.21 | qfq | 160,142,386 | 828,563,773 | 2.55% |
| 2023-10-11 | 5.08 | 5.14 | 4.98 | 5.10 | 5.08 | qfq | 106,559,360 | 541,808,103 | 0.79% |
| 2023-10-10 | 4.98 | 5.14 | 4.95 | 5.06 | 5.04 | qfq | 137,366,931 | 694,398,872 | 2.22% |
| 2023-10-09 | 4.84 | 4.99 | 4.77 | 4.95 | 4.93 | qfq | 126,942,815 | 620,658,799 | 2.48% |
| 2023-09-28 | 4.92 | 4.96 | 4.72 | 4.83 | 4.81 | qfq | 151,157,907 | 734,613,976 | -1.83% |
| 2023-09-27 | 4.90 | 4.96 | 4.86 | 4.92 | 4.90 | qfq | 70,147,015 | 344,605,229 | 0.20% |
| 2023-09-26 | 4.89 | 4.99 | 4.87 | 4.91 | 4.89 | qfq | 92,214,062 | 455,093,108 | 0.00% |
| 2023-09-25 | 4.94 | 4.96 | 4.83 | 4.91 | 4.89 | qfq | 83,888,087 | 410,170,523 | -0.41% |
| 2023-09-22 | 4.76 | 4.94 | 4.74 | 4.93 | 4.91 | qfq | 125,510,738 | 612,760,817 | 3.57% |
| 2023-09-21 | 4.78 | 4.82 | 4.72 | 4.76 | 4.74 | qfq | 62,908,495 | 300,561,841 | -1.04% |
| 2023-09-20 | 4.84 | 4.91 | 4.80 | 4.81 | 4.79 | qfq | 64,727,352 | 314,109,284 | -0.41% |
| 2023-09-19 | 4.85 | 4.88 | 4.81 | 4.83 | 4.81 | qfq | 57,543,070 | 278,484,425 | -0.62% |
| 2023-09-18 | 4.90 | 4.96 | 4.84 | 4.86 | 4.84 | qfq | 79,574,668 | 389,664,723 | -1.42% |
| 2023-09-15 | 5.00 | 5.02 | 4.92 | 4.93 | 4.91 | qfq | 68,442,676 | 339,745,498 | -1.20% |
| 2023-09-14 | 5.00 | 5.04 | 4.96 | 4.99 | 4.97 | qfq | 59,291,227 | 296,654,530 | -0.60% |
| 2023-09-13 | 5.11 | 5.12 | 4.97 | 5.02 | 5.00 | qfq | 89,623,300 | 450,691,545 | -1.95% |
| 2023-09-12 | 5.17 | 5.20 | 5.09 | 5.12 | 5.10 | qfq | 66,769,936 | 342,526,800 | -0.78% |
| 2023-09-11 | 5.07 | 5.24 | 5.07 | 5.16 | 5.14 | qfq | 109,203,870 | 561,749,391 | 1.78% |
| 2023-09-08 | 5.11 | 5.13 | 5.03 | 5.07 | 5.05 | qfq | 87,204,441 | 442,268,853 | -1.55% |
| 2023-09-07 | 5.31 | 5.35 | 5.13 | 5.15 | 5.13 | qfq | 118,120,128 | 616,509,231 | -2.28% |
| 2023-09-06 | 5.30 | 5.32 | 5.19 | 5.27 | 5.25 | qfq | 120,130,025 | 630,031,557 | -1.31% |
| 2023-09-05 | 5.38 | 5.49 | 5.33 | 5.34 | 5.32 | qfq | 106,961,461 | 576,916,385 | -1.29% |
| 2023-09-04 | 5.37 | 5.41 | 5.29 | 5.41 | 5.39 | qfq | 84,318,122 | 451,530,709 | 0.93% |
| 2023-09-01 | 5.42 | 5.44 | 5.28 | 5.36 | 5.34 | qfq | 88,245,911 | 471,994,335 | -1.11% |
| 2023-08-31 | 5.55 | 5.55 | 5.37 | 5.42 | 5.40 | qfq | 123,203,374 | 671,187,897 | -2.17% |
| 2023-08-30 | 5.40 | 5.60 | 5.40 | 5.54 | 5.52 | qfq | 166,582,165 | 918,128,767 | 2.03% |
| 2023-08-29 | 5.27 | 5.48 | 5.23 | 5.43 | 5.41 | qfq | 155,761,955 | 836,306,782 | 2.65% |
| 2023-08-28 | 5.45 | 5.49 | 5.25 | 5.29 | 5.27 | qfq | 204,708,635 | 1,104,112,635 | 3.32% |
| 2023-08-25 | 5.23 | 5.24 | 5.07 | 5.12 | 5.10 | qfq | 126,290,490 | 648,945,017 | -2.85% |
| 2023-08-24 | 5.25 | 5.40 | 5.25 | 5.27 | 5.25 | qfq | 139,250,702 | 740,740,369 | 1.15% |
| 2023-08-23 | 5.50 | 5.50 | 5.20 | 5.21 | 5.19 | qfq | 156,817,203 | 829,761,950 | -5.44% |
| 2023-08-22 | 5.31 | 5.53 | 5.31 | 5.51 | 5.49 | qfq | 188,877,111 | 1,025,604,993 | 3.96% |
| 2023-08-21 | 5.32 | 5.41 | 5.26 | 5.30 | 5.28 | qfq | 84,373,655 | 450,588,083 | -0.56% |
| 2023-08-18 | 5.44 | 5.61 | 5.32 | 5.33 | 5.31 | qfq | 120,213,144 | 652,505,018 | -2.02% |
| 2023-08-17 | 5.36 | 5.45 | 5.28 | 5.44 | 5.42 | qfq | 89,488,032 | 482,685,753 | 1.12% |
| 2023-08-16 | 5.48 | 5.52 | 5.36 | 5.38 | 5.36 | qfq | 98,644,516 | 533,874,386 | -1.82% |
| 2023-08-15 | 5.63 | 5.63 | 5.40 | 5.48 | 5.46 | qfq | 143,275,138 | 789,111,418 | -3.01% |
| 2023-08-14 | 5.45 | 5.68 | 5.39 | 5.65 | 5.63 | qfq | 164,396,941 | 914,030,348 | 2.17% |
| 2023-08-11 | 5.54 | 5.64 | 5.51 | 5.53 | 5.51 | qfq | 146,808,477 | 818,431,949 | -0.90% |
| 2023-08-10 | 5.59 | 5.68 | 5.50 | 5.58 | 5.56 | qfq | 180,392,193 | 1,007,040,547 | 1.82% |
| 2023-08-09 | 5.52 | 5.64 | 5.46 | 5.48 | 5.46 | qfq | 142,035,962 | 785,792,746 | -0.90% |
| 2023-08-08 | 5.56 | 5.68 | 5.51 | 5.53 | 5.51 | qfq | 134,999,494 | 753,766,384 | -0.72% |
| 2023-08-07 | 5.46 | 5.72 | 5.43 | 5.57 | 5.55 | qfq | 234,538,926 | 1,313,497,729 | 1.83% |
| 2023-08-04 | 5.38 | 5.55 | 5.37 | 5.47 | 5.45 | qfq | 162,669,343 | 887,635,501 | 1.30% |
| 2023-08-03 | 5.36 | 5.43 | 5.31 | 5.40 | 5.38 | qfq | 133,944,639 | 718,893,539 | 0.56% |
| 2023-08-02 | 5.33 | 5.38 | 5.28 | 5.37 | 5.35 | qfq | 101,084,795 | 539,826,422 | 0.19% |
| 2023-08-01 | 5.29 | 5.40 | 5.20 | 5.36 | 5.34 | qfq | 168,788,943 | 900,072,673 | 1.32% |
| 2023-07-31 | 5.15 | 5.38 | 5.04 | 5.29 | 5.27 | qfq | 244,594,177 | 1,283,691,141 | 2.72% |
| 2023-07-28 | 5.24 | 5.25 | 5.14 | 5.15 | 5.13 | qfq | 160,200,980 | 828,734,895 | -1.53% |
| 2023-07-27 | 5.31 | 5.34 | 5.20 | 5.23 | 5.21 | qfq | 131,857,000 | 696,118,073 | -1.32% |
| 2023-07-26 | 5.56 | 5.56 | 5.26 | 5.30 | 5.28 | qfq | 258,280,366 | 1,383,537,433 | -4.50% |
| 2023-07-25 | 5.50 | 5.69 | 5.47 | 5.55 | 5.53 | qfq | 295,137,921 | 1,645,126,274 | -2.80% |
| 2023-07-24 | 5.69 | 5.83 | 5.63 | 5.71 | 5.69 | qfq | 157,960,010 | 904,701,297 | -0.52% |
| 2023-07-21 | 5.91 | 5.93 | 5.72 | 5.74 | 5.72 | qfq | 194,732,178 | 1,128,370,138 | -1.88% |
| 2023-07-20 | 6.25 | 6.26 | 5.83 | 5.85 | 5.83 | qfq | 379,876,273 | 2,265,183,352 | -7.44% |
| 2023-07-19 | 6.26 | 6.39 | 6.25 | 6.32 | 6.29 | qfq | 107,906,802 | 682,458,508 | 0.32% |
| 2023-07-18 | 6.50 | 6.52 | 6.28 | 6.30 | 6.27 | qfq | 154,160,552 | 983,587,899 | -1.87% |