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
露笑科技002617.SZ
最近收盘价5.962026-07-17
最近交易日2026-07-17
成交量（股）134,479,220
成交额（元）828,193,915
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.35 | 6.37 | 5.93 | 5.96 | 5.96 | qfq | 134,479,220 | 828,193,915 | -6.14% |
| 2026-07-16 | 6.60 | 6.67 | 6.31 | 6.35 | 6.35 | qfq | 141,825,203 | 919,948,990 | -5.08% |
| 2026-07-15 | 6.93 | 7.01 | 6.59 | 6.69 | 6.69 | qfq | 141,897,111 | 955,767,276 | -3.60% |
| 2026-07-14 | 7.36 | 7.37 | 6.84 | 6.94 | 6.94 | qfq | 236,187,970 | 1,652,460,814 | -8.68% |
| 2026-07-13 | 8.22 | 8.38 | 7.60 | 7.60 | 7.60 | qfq | 181,826,109 | 1,424,510,862 | -9.95% |
| 2026-07-10 | 9.53 | 9.55 | 8.44 | 8.44 | 8.44 | qfq | 327,248,843 | 2,939,208,489 | -10.02% |
| 2026-07-09 | 9.31 | 9.45 | 8.97 | 9.38 | 9.38 | qfq | 217,025,571 | 2,003,518,714 | 0.86% |
| 2026-07-08 | 9.45 | 9.78 | 9.10 | 9.30 | 9.30 | qfq | 262,553,839 | 2,469,875,042 | -4.12% |
| 2026-07-07 | 8.90 | 9.87 | 8.77 | 9.70 | 9.70 | qfq | 374,245,172 | 3,571,323,277 | 8.14% |
| 2026-07-06 | 9.18 | 9.42 | 8.87 | 8.97 | 8.97 | qfq | 148,444,003 | 1,352,149,728 | -1.97% |
| 2026-07-03 | 9.56 | 9.59 | 9.13 | 9.15 | 9.15 | qfq | 187,971,697 | 1,748,479,825 | -4.69% |
| 2026-07-02 | 9.72 | 9.94 | 9.28 | 9.60 | 9.60 | qfq | 207,749,237 | 2,004,146,004 | -4.10% |
| 2026-07-01 | 10.04 | 10.20 | 9.87 | 10.01 | 10.01 | qfq | 268,637,692 | 2,691,681,722 | -2.72% |
| 2026-06-30 | 9.93 | 10.44 | 9.83 | 10.29 | 10.29 | qfq | 339,712,435 | 3,447,231,133 | 1.68% |
| 2026-06-29 | 9.60 | 10.12 | 9.41 | 10.12 | 10.12 | qfq | 422,432,776 | 4,128,886,186 | 4.76% |
| 2026-06-26 | 8.90 | 9.89 | 8.81 | 9.66 | 9.66 | qfq | 378,725,692 | 3,653,355,968 | 7.45% |
| 2026-06-25 | 9.69 | 9.74 | 8.75 | 8.99 | 8.99 | qfq | 267,374,548 | 2,423,434,041 | -4.67% |
| 2026-06-24 | 9.41 | 9.55 | 9.18 | 9.43 | 9.43 | qfq | 179,244,136 | 1,681,321,666 | -1.36% |
| 2026-06-23 | 9.40 | 9.77 | 9.30 | 9.56 | 9.56 | qfq | 229,286,420 | 2,182,731,917 | -0.21% |
| 2026-06-22 | 9.28 | 9.61 | 9.20 | 9.58 | 9.58 | qfq | 302,596,615 | 2,857,662,609 | 6.44% |
| 2026-06-18 | 9.12 | 9.33 | 8.84 | 9.00 | 9.00 | qfq | 187,110,435 | 1,687,959,789 | -1.42% |
| 2026-06-17 | 8.90 | 9.20 | 8.87 | 9.13 | 9.13 | qfq | 177,703,365 | 1,615,877,110 | 1.22% |
| 2026-06-16 | 8.95 | 9.13 | 8.80 | 9.02 | 9.02 | qfq | 194,233,841 | 1,742,478,427 | 0.78% |
| 2026-06-15 | 8.50 | 8.97 | 8.43 | 8.95 | 8.95 | qfq | 247,067,406 | 2,160,498,069 | 5.29% |
| 2026-06-12 | 8.29 | 8.94 | 8.29 | 8.50 | 8.50 | qfq | 340,718,972 | 2,970,379,500 | 4.55% |
| 2026-06-11 | 8.10 | 8.34 | 8.02 | 8.13 | 8.13 | qfq | 114,716,701 | 932,844,816 | -0.73% |
| 2026-06-10 | 8.36 | 8.60 | 8.13 | 8.19 | 8.19 | qfq | 103,833,972 | 862,643,000 | -3.99% |
| 2026-06-09 | 8.14 | 8.60 | 7.87 | 8.53 | 8.53 | qfq | 150,547,664 | 1,249,231,408 | 6.09% |
| 2026-06-08 | 8.22 | 8.50 | 7.96 | 8.04 | 8.04 | qfq | 131,177,426 | 1,076,169,640 | -6.29% |
| 2026-06-05 | 8.57 | 8.79 | 8.08 | 8.58 | 8.58 | qfq | 186,544,559 | 1,570,152,982 | -1.83% |
| 2026-06-04 | 8.49 | 9.01 | 8.46 | 8.74 | 8.74 | qfq | 168,004,066 | 1,473,464,403 | 0.92% |
| 2026-06-03 | 8.70 | 8.98 | 8.50 | 8.66 | 8.66 | qfq | 240,613,381 | 2,108,244,551 | -4.73% |
| 2026-06-02 | 9.17 | 9.27 | 8.88 | 9.09 | 9.09 | qfq | 156,216,803 | 1,419,527,145 | -1.30% |
| 2026-06-01 | 9.59 | 9.70 | 9.18 | 9.21 | 9.21 | qfq | 221,513,576 | 2,091,188,848 | -0.22% |
| 2026-05-29 | 10.16 | 10.30 | 9.23 | 9.23 | 9.23 | qfq | 308,843,366 | 2,976,160,531 | -10.04% |
| 2026-05-28 | 10.08 | 10.35 | 10.00 | 10.26 | 10.26 | qfq | 297,184,775 | 3,021,206,435 | -1.91% |
| 2026-05-27 | 9.90 | 10.87 | 9.82 | 10.46 | 10.46 | qfq | 408,862,403 | 4,247,921,338 | 4.70% |
| 2026-05-26 | 9.70 | 10.54 | 9.52 | 9.99 | 9.99 | qfq | 386,667,300 | 3,901,367,576 | 4.28% |
| 2026-05-25 | 9.30 | 9.65 | 9.18 | 9.58 | 9.58 | qfq | 268,379,648 | 2,543,232,572 | 4.70% |
| 2026-05-22 | 9.19 | 9.43 | 9.02 | 9.15 | 9.15 | qfq | 186,808,133 | 1,712,541,404 | 2.92% |
| 2026-05-21 | 9.46 | 9.49 | 8.86 | 8.89 | 8.89 | qfq | 237,898,365 | 2,187,977,933 | -6.52% |
| 2026-05-20 | 9.25 | 9.65 | 9.22 | 9.51 | 9.51 | qfq | 256,952,249 | 2,423,204,940 | 0.63% |
| 2026-05-19 | 8.92 | 9.69 | 8.70 | 9.45 | 9.45 | qfq | 347,207,694 | 3,209,442,535 | 3.62% |
| 2026-05-18 | 9.20 | 9.38 | 8.98 | 9.12 | 9.12 | qfq | 290,337,642 | 2,663,730,310 | -2.56% |
| 2026-05-15 | 10.18 | 10.24 | 9.26 | 9.36 | 9.36 | qfq | 500,351,151 | 4,842,604,144 | -3.51% |
| 2026-05-14 | 8.90 | 9.70 | 8.80 | 9.70 | 9.70 | qfq | 343,566,622 | 3,204,554,189 | 9.98% |
| 2026-05-13 | 8.25 | 8.93 | 8.25 | 8.82 | 8.82 | qfq | 199,823,749 | 1,729,942,193 | 5.88% |
| 2026-05-12 | 8.28 | 8.43 | 8.16 | 8.33 | 8.33 | qfq | 105,395,778 | 877,057,231 | 0.73% |
| 2026-05-11 | 8.06 | 8.35 | 8.06 | 8.27 | 8.27 | qfq | 108,743,595 | 894,555,667 | 3.25% |
| 2026-05-08 | 7.97 | 8.07 | 7.94 | 8.01 | 8.01 | qfq | 51,436,363 | 411,764,290 | -0.25% |
| 2026-05-07 | 8.08 | 8.12 | 7.97 | 8.03 | 8.03 | qfq | 63,505,625 | 509,427,084 | 0.38% |
| 2026-05-06 | 7.84 | 8.07 | 7.84 | 8.00 | 8.00 | qfq | 87,679,001 | 700,121,502 | 4.03% |
| 2026-04-30 | 7.67 | 7.75 | 7.65 | 7.69 | 7.69 | qfq | 41,688,380 | 320,923,065 | 0.52% |
| 2026-04-29 | 7.41 | 7.72 | 7.41 | 7.65 | 7.65 | qfq | 54,428,604 | 415,882,907 | 1.86% |
| 2026-04-28 | 7.69 | 7.70 | 7.47 | 7.51 | 7.51 | qfq | 74,419,662 | 563,200,166 | -3.35% |
| 2026-04-27 | 7.85 | 7.92 | 7.74 | 7.77 | 7.77 | qfq | 60,461,406 | 472,307,918 | -1.77% |
| 2026-04-24 | 7.89 | 8.08 | 7.79 | 7.91 | 7.91 | qfq | 75,333,479 | 597,812,248 | 0.00% |
| 2026-04-23 | 7.94 | 7.97 | 7.83 | 7.91 | 7.91 | qfq | 64,318,745 | 507,977,417 | -0.63% |
| 2026-04-22 | 7.70 | 8.01 | 7.66 | 7.96 | 7.96 | qfq | 92,494,441 | 731,960,499 | 3.11% |
| 2026-04-21 | 7.80 | 7.81 | 7.65 | 7.72 | 7.72 | qfq | 50,768,893 | 391,207,278 | -1.40% |
| 2026-04-20 | 7.72 | 7.95 | 7.72 | 7.83 | 7.83 | qfq | 72,519,222 | 569,461,495 | 1.56% |
| 2026-04-17 | 7.66 | 7.78 | 7.62 | 7.71 | 7.71 | qfq | 50,722,567 | 391,120,934 | 0.78% |
| 2026-04-16 | 7.63 | 7.66 | 7.58 | 7.65 | 7.65 | qfq | 41,217,473 | 314,533,526 | 0.13% |
| 2026-04-15 | 7.73 | 7.77 | 7.61 | 7.64 | 7.64 | qfq | 57,324,879 | 439,772,607 | -1.16% |
| 2026-04-14 | 7.67 | 7.85 | 7.58 | 7.73 | 7.73 | qfq | 76,257,310 | 586,893,586 | 1.84% |
| 2026-04-13 | 7.50 | 7.61 | 7.49 | 7.59 | 7.59 | qfq | 62,031,778 | 469,497,706 | -0.78% |
| 2026-04-10 | 7.39 | 7.91 | 7.35 | 7.65 | 7.65 | qfq | 119,294,724 | 907,314,183 | 4.65% |
| 2026-04-09 | 7.40 | 7.40 | 7.28 | 7.31 | 7.31 | qfq | 41,473,973 | 304,169,972 | -2.27% |
| 2026-04-08 | 7.26 | 7.48 | 7.25 | 7.48 | 7.48 | qfq | 68,188,433 | 503,766,550 | 4.91% |
| 2026-04-07 | 7.18 | 7.20 | 7.06 | 7.13 | 7.13 | qfq | 48,274,325 | 344,150,799 | -1.11% |
| 2026-04-03 | 7.15 | 7.46 | 7.15 | 7.21 | 7.21 | qfq | 67,391,655 | 491,448,250 | 0.84% |
| 2026-04-02 | 7.35 | 7.40 | 7.11 | 7.15 | 7.15 | qfq | 51,618,670 | 372,794,023 | -3.12% |
| 2026-04-01 | 7.47 | 7.49 | 7.34 | 7.38 | 7.38 | qfq | 38,081,370 | 281,331,548 | 1.10% |
| 2026-03-31 | 7.48 | 7.56 | 7.30 | 7.30 | 7.30 | qfq | 49,870,743 | 369,682,466 | -2.67% |
| 2026-03-30 | 7.42 | 7.51 | 7.28 | 7.50 | 7.50 | qfq | 56,384,860 | 417,291,788 | -1.57% |
| 2026-03-27 | 7.47 | 7.69 | 7.44 | 7.62 | 7.62 | qfq | 39,678,598 | 301,208,556 | 0.40% |
| 2026-03-26 | 7.76 | 7.80 | 7.54 | 7.59 | 7.59 | qfq | 51,165,810 | 391,922,717 | -2.44% |
| 2026-03-25 | 7.62 | 7.82 | 7.59 | 7.78 | 7.78 | qfq | 58,082,615 | 449,751,776 | 2.37% |
| 2026-03-24 | 7.53 | 7.61 | 7.35 | 7.60 | 7.60 | qfq | 59,809,533 | 447,787,788 | 2.84% |
| 2026-03-23 | 7.62 | 7.75 | 7.33 | 7.39 | 7.39 | qfq | 77,432,808 | 584,257,089 | -5.38% |
| 2026-03-20 | 8.02 | 8.10 | 7.81 | 7.81 | 7.81 | qfq | 71,089,183 | 564,443,482 | -2.25% |
| 2026-03-19 | 8.20 | 8.21 | 7.95 | 7.99 | 7.99 | qfq | 87,332,377 | 703,590,546 | -4.20% |
| 2026-03-18 | 8.32 | 8.44 | 8.22 | 8.34 | 8.34 | qfq | 67,282,317 | 559,261,304 | 0.36% |
| 2026-03-17 | 8.71 | 8.74 | 8.31 | 8.31 | 8.31 | qfq | 92,397,029 | 784,747,725 | -4.15% |
| 2026-03-16 | 8.80 | 8.85 | 8.57 | 8.67 | 8.67 | qfq | 66,923,834 | 579,953,234 | -1.25% |
| 2026-03-13 | 8.95 | 9.05 | 8.75 | 8.78 | 8.78 | qfq | 89,919,031 | 801,174,348 | -2.34% |
| 2026-03-12 | 8.93 | 9.04 | 8.82 | 8.99 | 8.99 | qfq | 80,442,873 | 718,920,650 | 0.11% |
| 2026-03-11 | 9.00 | 9.09 | 8.96 | 8.98 | 8.98 | qfq | 94,340,906 | 851,349,723 | 0.00% |
| 2026-03-10 | 8.92 | 9.07 | 8.88 | 8.98 | 8.98 | qfq | 100,978,457 | 906,954,601 | 2.05% |
| 2026-03-09 | 8.62 | 8.83 | 8.34 | 8.80 | 8.80 | qfq | 106,316,792 | 909,378,244 | 0.34% |
| 2026-03-06 | 8.77 | 8.92 | 8.71 | 8.77 | 8.77 | qfq | 69,327,355 | 611,163,727 | -0.68% |
| 2026-03-05 | 8.76 | 8.98 | 8.75 | 8.83 | 8.83 | qfq | 109,591,512 | 974,418,572 | 3.15% |
| 2026-03-04 | 8.43 | 8.78 | 8.40 | 8.56 | 8.56 | qfq | 79,906,064 | 688,027,484 | -0.12% |
| 2026-03-03 | 9.09 | 9.16 | 8.55 | 8.57 | 8.57 | qfq | 130,726,128 | 1,149,212,920 | -5.82% |
| 2026-03-02 | 9.11 | 9.33 | 9.02 | 9.10 | 9.10 | qfq | 107,961,593 | 986,447,437 | -2.88% |
| 2026-02-27 | 9.25 | 9.40 | 9.21 | 9.37 | 9.37 | qfq | 118,986,649 | 1,109,807,420 | 0.11% |
| 2026-02-26 | 9.16 | 9.48 | 9.16 | 9.36 | 9.36 | qfq | 185,830,311 | 1,739,138,216 | 2.18% |
| 2026-02-25 | 9.16 | 9.24 | 8.98 | 9.16 | 9.16 | qfq | 134,784,985 | 1,232,146,850 | 1.66% |
| 2026-02-24 | 9.20 | 9.32 | 8.99 | 9.01 | 9.01 | qfq | 172,780,933 | 1,575,334,727 | 5.01% |
| 2026-02-13 | 8.76 | 8.80 | 8.57 | 8.58 | 8.58 | qfq | 66,479,944 | 577,123,722 | -2.72% |
| 2026-02-12 | 8.78 | 8.90 | 8.72 | 8.82 | 8.82 | qfq | 63,400,060 | 559,877,900 | 0.68% |
| 2026-02-11 | 8.81 | 8.91 | 8.75 | 8.76 | 8.76 | qfq | 53,223,826 | 468,979,269 | -1.13% |
| 2026-02-10 | 9.01 | 9.03 | 8.85 | 8.86 | 8.86 | qfq | 69,566,914 | 619,785,421 | -1.66% |
| 2026-02-09 | 8.86 | 9.05 | 8.84 | 9.01 | 9.01 | qfq | 102,967,311 | 923,049,647 | 3.21% |
| 2026-02-06 | 8.69 | 8.93 | 8.56 | 8.73 | 8.73 | qfq | 67,943,053 | 596,325,425 | -0.46% |
| 2026-02-05 | 8.95 | 8.95 | 8.77 | 8.77 | 8.77 | qfq | 89,136,426 | 787,958,143 | -3.63% |
| 2026-02-04 | 8.72 | 9.11 | 8.67 | 9.10 | 9.10 | qfq | 151,540,448 | 1,357,598,983 | 4.12% |
| 2026-02-03 | 8.61 | 8.75 | 8.55 | 8.74 | 8.74 | qfq | 80,298,737 | 696,314,530 | 2.46% |
| 2026-02-02 | 8.66 | 8.74 | 8.51 | 8.53 | 8.53 | qfq | 71,645,943 | 619,214,253 | -0.81% |
| 2026-01-30 | 8.75 | 8.85 | 8.42 | 8.60 | 8.60 | qfq | 100,766,091 | 865,673,502 | -2.16% |
| 2026-01-29 | 8.92 | 9.05 | 8.78 | 8.79 | 8.79 | qfq | 112,076,935 | 998,943,724 | -2.22% |
| 2026-01-28 | 9.16 | 9.27 | 8.98 | 8.99 | 8.99 | qfq | 121,970,177 | 1,108,309,869 | -2.39% |
| 2026-01-27 | 9.08 | 9.28 | 8.75 | 9.21 | 9.21 | qfq | 155,256,587 | 1,406,341,708 | 0.66% |
| 2026-01-26 | 9.50 | 9.57 | 9.06 | 9.15 | 9.15 | qfq | 197,960,403 | 1,827,273,617 | -4.69% |
| 2026-01-23 | 9.36 | 9.89 | 9.31 | 9.60 | 9.60 | qfq | 259,531,629 | 2,475,470,035 | 1.48% |
| 2026-01-22 | 9.63 | 9.73 | 9.33 | 9.46 | 9.46 | qfq | 269,399,851 | 2,551,874,324 | -3.57% |
| 2026-01-21 | 9.04 | 9.99 | 8.95 | 9.81 | 9.81 | qfq | 361,686,327 | 3,432,891,535 | 6.86% |
| 2026-01-20 | 9.08 | 9.45 | 8.93 | 9.18 | 9.18 | qfq | 255,723,794 | 2,354,853,843 | -1.08% |
| 2026-01-19 | 9.05 | 9.53 | 8.99 | 9.28 | 9.28 | qfq | 368,192,395 | 3,389,884,019 | 7.16% |
| 2026-01-16 | 8.31 | 8.80 | 8.31 | 8.66 | 8.66 | qfq | 220,924,820 | 1,896,559,969 | 5.10% |
| 2026-01-15 | 8.17 | 8.29 | 8.13 | 8.24 | 8.24 | qfq | 53,740,596 | 441,030,462 | 0.37% |
| 2026-01-14 | 8.27 | 8.41 | 8.13 | 8.21 | 8.21 | qfq | 102,704,872 | 851,792,256 | -0.73% |
| 2026-01-13 | 8.50 | 8.50 | 8.23 | 8.27 | 8.27 | qfq | 105,934,516 | 881,639,762 | -2.82% |
| 2026-01-12 | 8.37 | 8.52 | 8.34 | 8.51 | 8.51 | qfq | 131,151,945 | 1,104,665,109 | 1.67% |
| 2026-01-09 | 8.31 | 8.49 | 8.30 | 8.37 | 8.37 | qfq | 84,195,465 | 706,723,684 | 0.24% |
| 2026-01-08 | 8.24 | 8.41 | 8.21 | 8.35 | 8.35 | qfq | 74,813,098 | 623,827,551 | 0.97% |
| 2026-01-07 | 8.27 | 8.38 | 8.21 | 8.27 | 8.27 | qfq | 66,915,391 | 554,718,295 | -0.24% |
| 2026-01-06 | 8.11 | 8.34 | 8.07 | 8.29 | 8.29 | qfq | 81,369,233 | 672,021,039 | 1.97% |
| 2026-01-05 | 8.12 | 8.15 | 8.03 | 8.13 | 8.13 | qfq | 52,740,578 | 426,863,978 | 0.37% |
| 2025-12-31 | 8.21 | 8.22 | 8.08 | 8.10 | 8.10 | qfq | 50,490,705 | 409,683,297 | -1.82% |
| 2025-12-30 | 8.13 | 8.34 | 8.10 | 8.25 | 8.25 | qfq | 75,790,820 | 619,433,083 | 0.61% |
| 2025-12-29 | 7.90 | 8.46 | 7.89 | 8.20 | 8.20 | qfq | 143,490,194 | 1,180,507,726 | 3.40% |
| 2025-12-26 | 7.88 | 7.97 | 7.84 | 7.93 | 7.93 | qfq | 46,070,400 | 365,225,332 | 0.13% |
| 2025-12-25 | 7.79 | 7.96 | 7.76 | 7.92 | 7.92 | qfq | 46,332,682 | 365,142,241 | 1.54% |
| 2025-12-24 | 7.68 | 7.81 | 7.63 | 7.80 | 7.80 | qfq | 37,029,615 | 287,413,647 | 1.17% |
| 2025-12-23 | 7.85 | 7.85 | 7.68 | 7.71 | 7.71 | qfq | 39,030,603 | 302,718,079 | -1.78% |
| 2025-12-22 | 7.76 | 7.93 | 7.76 | 7.85 | 7.85 | qfq | 36,994,701 | 291,140,431 | 0.77% |
| 2025-12-19 | 7.72 | 7.81 | 7.72 | 7.79 | 7.79 | qfq | 31,205,800 | 242,693,427 | 0.91% |
| 2025-12-18 | 7.70 | 7.83 | 7.66 | 7.72 | 7.72 | qfq | 31,583,525 | 244,993,167 | -0.64% |
| 2025-12-17 | 7.72 | 7.78 | 7.59 | 7.77 | 7.77 | qfq | 42,011,640 | 323,048,000 | 0.65% |
| 2025-12-16 | 7.97 | 7.99 | 7.70 | 7.72 | 7.72 | qfq | 55,156,883 | 428,769,068 | -3.38% |
| 2025-12-15 | 8.09 | 8.12 | 7.98 | 7.99 | 7.99 | qfq | 45,011,040 | 362,072,456 | -1.84% |
| 2025-12-12 | 7.84 | 8.18 | 7.84 | 8.14 | 8.14 | qfq | 90,544,731 | 732,501,694 | 3.43% |
| 2025-12-11 | 7.98 | 8.02 | 7.85 | 7.87 | 7.87 | qfq | 32,906,594 | 261,266,539 | -1.38% |
| 2025-12-10 | 7.99 | 8.01 | 7.90 | 7.98 | 7.98 | qfq | 37,450,573 | 298,036,253 | -0.50% |
| 2025-12-09 | 8.08 | 8.11 | 7.98 | 8.02 | 8.02 | qfq | 47,113,395 | 378,406,304 | -1.11% |
| 2025-12-08 | 8.08 | 8.15 | 8.04 | 8.11 | 8.11 | qfq | 50,238,981 | 406,683,905 | 0.62% |
| 2025-12-05 | 8.03 | 8.09 | 7.93 | 8.06 | 8.06 | qfq | 47,773,586 | 383,222,716 | -0.25% |
| 2025-12-04 | 7.92 | 8.22 | 7.92 | 8.08 | 8.08 | qfq | 70,229,679 | 568,018,593 | 1.89% |
| 2025-12-03 | 8.01 | 8.07 | 7.90 | 7.93 | 7.93 | qfq | 36,323,530 | 289,690,603 | -1.12% |
| 2025-12-02 | 8.14 | 8.14 | 8.00 | 8.02 | 8.02 | qfq | 37,237,809 | 299,033,352 | -1.60% |
| 2025-12-01 | 7.95 | 8.16 | 7.93 | 8.15 | 8.15 | qfq | 63,416,279 | 512,566,573 | 2.90% |
| 2025-11-28 | 7.76 | 7.98 | 7.76 | 7.92 | 7.92 | qfq | 52,921,785 | 417,885,183 | 1.80% |
| 2025-11-27 | 7.86 | 7.92 | 7.76 | 7.78 | 7.78 | qfq | 53,402,270 | 418,510,174 | -0.89% |
| 2025-11-26 | 7.89 | 8.03 | 7.76 | 7.85 | 7.85 | qfq | 102,273,007 | 804,611,247 | -4.03% |
| 2025-11-25 | 8.12 | 8.27 | 8.12 | 8.18 | 8.18 | qfq | 43,184,212 | 354,643,354 | 0.99% |
| 2025-11-24 | 8.12 | 8.15 | 7.97 | 8.10 | 8.10 | qfq | 44,620,874 | 359,472,571 | 0.87% |
| 2025-11-21 | 8.44 | 8.52 | 8.03 | 8.03 | 8.03 | qfq | 79,023,995 | 649,676,128 | -6.30% |
| 2025-11-20 | 8.55 | 8.71 | 8.46 | 8.57 | 8.57 | qfq | 66,915,771 | 573,621,434 | 1.42% |
| 2025-11-19 | 8.59 | 8.64 | 8.37 | 8.45 | 8.45 | qfq | 54,079,833 | 458,068,025 | -1.40% |
| 2025-11-18 | 8.81 | 8.83 | 8.53 | 8.57 | 8.57 | qfq | 80,537,860 | 693,737,425 | -3.16% |
| 2025-11-17 | 8.95 | 8.97 | 8.78 | 8.85 | 8.85 | qfq | 78,726,467 | 695,819,547 | -1.67% |
| 2025-11-14 | 9.00 | 9.20 | 8.89 | 9.00 | 9.00 | qfq | 83,816,343 | 758,777,664 | -0.55% |
| 2025-11-13 | 9.14 | 9.17 | 8.95 | 9.05 | 9.05 | qfq | 96,024,188 | 869,817,114 | -0.88% |
| 2025-11-12 | 9.35 | 9.36 | 9.02 | 9.13 | 9.13 | qfq | 119,172,684 | 1,089,319,620 | -2.35% |
| 2025-11-11 | 9.01 | 9.42 | 9.00 | 9.35 | 9.35 | qfq | 186,746,868 | 1,734,130,416 | 3.77% |
| 2025-11-10 | 9.08 | 9.14 | 8.92 | 9.01 | 9.01 | qfq | 114,017,910 | 1,029,288,010 | -0.55% |
| 2025-11-07 | 8.75 | 9.17 | 8.71 | 9.06 | 9.06 | qfq | 165,505,283 | 1,489,302,940 | 3.07% |
| 2025-11-06 | 8.69 | 8.88 | 8.66 | 8.79 | 8.79 | qfq | 81,437,299 | 714,790,074 | 1.15% |
| 2025-11-05 | 8.50 | 8.78 | 8.46 | 8.69 | 8.69 | qfq | 69,283,871 | 597,758,367 | 0.23% |
| 2025-11-04 | 8.78 | 8.82 | 8.59 | 8.67 | 8.67 | qfq | 71,097,609 | 617,429,196 | -1.70% |
| 2025-11-03 | 8.87 | 8.90 | 8.64 | 8.82 | 8.82 | qfq | 93,599,165 | 818,545,861 | -0.56% |
| 2025-10-31 | 8.94 | 9.04 | 8.81 | 8.87 | 8.87 | qfq | 119,262,174 | 1,065,482,560 | -0.67% |
| 2025-10-30 | 8.75 | 9.15 | 8.64 | 8.93 | 8.93 | qfq | 201,612,186 | 1,788,850,872 | 1.48% |
| 2025-10-29 | 8.54 | 8.84 | 8.49 | 8.80 | 8.80 | qfq | 183,900,398 | 1,599,455,070 | 5.01% |
| 2025-10-28 | 8.40 | 8.48 | 8.34 | 8.38 | 8.38 | qfq | 56,419,169 | 474,158,310 | -0.59% |
| 2025-10-27 | 8.50 | 8.55 | 8.38 | 8.43 | 8.43 | qfq | 76,628,012 | 647,789,535 | 0.12% |
| 2025-10-24 | 8.31 | 8.44 | 8.28 | 8.42 | 8.42 | qfq | 72,553,057 | 607,296,332 | 1.69% |
| 2025-10-23 | 8.33 | 8.33 | 8.15 | 8.28 | 8.28 | qfq | 60,439,677 | 496,372,701 | -0.96% |
| 2025-10-22 | 8.36 | 8.45 | 8.32 | 8.36 | 8.36 | qfq | 41,728,313 | 349,498,662 | -0.83% |
| 2025-10-21 | 8.36 | 8.45 | 8.34 | 8.43 | 8.43 | qfq | 52,408,150 | 440,921,238 | 0.48% |
| 2025-10-20 | 8.33 | 8.44 | 8.31 | 8.39 | 8.39 | qfq | 59,109,028 | 494,852,124 | 1.94% |
| 2025-10-17 | 8.65 | 8.68 | 8.22 | 8.23 | 8.23 | qfq | 92,791,449 | 779,046,828 | -4.52% |
| 2025-10-16 | 8.85 | 8.85 | 8.56 | 8.62 | 8.62 | qfq | 76,163,306 | 661,205,331 | -2.82% |
| 2025-10-15 | 8.72 | 8.90 | 8.57 | 8.87 | 8.87 | qfq | 88,650,770 | 775,046,543 | 1.84% |
| 2025-10-14 | 8.94 | 9.12 | 8.68 | 8.71 | 8.71 | qfq | 94,243,202 | 839,851,802 | -2.35% |
| 2025-10-13 | 8.60 | 8.95 | 8.60 | 8.92 | 8.92 | qfq | 105,852,143 | 931,365,827 | -1.76% |
| 2025-10-10 | 9.37 | 9.38 | 9.03 | 9.08 | 9.08 | qfq | 134,165,210 | 1,228,559,934 | -4.02% |
| 2025-10-09 | 9.30 | 9.53 | 9.30 | 9.46 | 9.46 | qfq | 118,945,152 | 1,122,044,877 | 1.94% |
| 2025-09-30 | 9.37 | 9.48 | 9.25 | 9.28 | 9.28 | qfq | 108,339,343 | 1,012,770,526 | -0.43% |
| 2025-09-29 | 9.39 | 9.40 | 9.19 | 9.32 | 9.32 | qfq | 134,138,925 | 1,249,304,062 | -1.48% |
| 2025-09-26 | 9.56 | 9.76 | 9.36 | 9.46 | 9.46 | qfq | 179,461,437 | 1,707,763,727 | -1.56% |
| 2025-09-25 | 9.95 | 10.00 | 9.57 | 9.61 | 9.61 | qfq | 206,342,249 | 2,008,271,437 | -3.71% |
| 2025-09-24 | 10.09 | 10.16 | 9.73 | 9.98 | 9.98 | qfq | 239,078,427 | 2,370,177,155 | -2.82% |
| 2025-09-23 | 9.85 | 10.43 | 9.64 | 10.27 | 10.27 | qfq | 361,041,647 | 3,646,702,967 | 3.42% |
| 2025-09-22 | 10.18 | 10.24 | 9.81 | 9.93 | 9.93 | qfq | 255,711,076 | 2,557,535,848 | -1.19% |
| 2025-09-19 | 10.71 | 10.92 | 10.04 | 10.05 | 10.05 | qfq | 401,310,697 | 4,197,244,125 | -5.19% |
| 2025-09-18 | 11.50 | 11.70 | 10.29 | 10.60 | 10.60 | qfq | 621,322,880 | 6,893,368,255 | -1.94% |
| 2025-09-17 | 10.81 | 10.81 | 10.63 | 10.81 | 10.81 | qfq | 94,546,677 | 1,021,872,446 | 9.97% |
| 2025-09-16 | 9.31 | 10.20 | 9.31 | 9.83 | 9.83 | qfq | 376,745,427 | 3,690,555,375 | 4.57% |
| 2025-09-15 | 9.59 | 9.77 | 9.28 | 9.40 | 9.40 | qfq | 263,919,245 | 2,491,143,062 | 1.18% |
| 2025-09-12 | 9.51 | 9.83 | 9.28 | 9.29 | 9.29 | qfq | 385,597,936 | 3,673,999,751 | -1.59% |
| 2025-09-11 | 9.05 | 9.51 | 8.87 | 9.44 | 9.44 | qfq | 351,255,430 | 3,207,535,408 | 2.72% |
| 2025-09-10 | 9.36 | 9.37 | 8.87 | 9.19 | 9.19 | qfq | 329,467,678 | 3,008,198,879 | -0.97% |
| 2025-09-09 | 9.42 | 9.87 | 9.24 | 9.28 | 9.28 | qfq | 454,318,204 | 4,286,786,350 | -4.62% |
| 2025-09-08 | 9.50 | 10.00 | 9.36 | 9.73 | 9.73 | qfq | 675,020,713 | 6,662,347,506 | 7.04% |
| 2025-09-05 | 8.21 | 9.09 | 8.21 | 9.09 | 9.09 | qfq | 317,339,182 | 2,797,359,014 | 10.05% |
| 2025-09-04 | 8.30 | 8.58 | 8.11 | 8.26 | 8.26 | qfq | 195,995,609 | 1,632,979,365 | 1.98% |
| 2025-09-03 | 8.27 | 8.36 | 8.10 | 8.10 | 8.10 | qfq | 214,278,688 | 1,760,649,209 | -1.94% |
| 2025-09-02 | 7.86 | 8.64 | 7.85 | 8.26 | 8.26 | qfq | 336,321,949 | 2,836,747,692 | 5.22% |
| 2025-09-01 | 7.99 | 7.99 | 7.78 | 7.85 | 7.85 | qfq | 83,565,473 | 655,924,832 | -2.00% |
| 2025-08-29 | 8.17 | 8.18 | 7.97 | 8.01 | 8.01 | qfq | 73,123,993 | 587,298,019 | -1.84% |
| 2025-08-28 | 7.91 | 8.16 | 7.85 | 8.16 | 8.16 | qfq | 118,288,068 | 949,376,254 | 3.16% |
| 2025-08-27 | 8.31 | 8.34 | 7.90 | 7.91 | 7.91 | qfq | 138,000,155 | 1,127,035,023 | -2.94% |
| 2025-08-26 | 7.95 | 8.36 | 7.88 | 8.15 | 8.15 | qfq | 155,742,001 | 1,264,733,503 | 2.00% |
| 2025-08-25 | 7.98 | 8.05 | 7.92 | 7.99 | 7.99 | qfq | 83,892,593 | 670,712,701 | 0.38% |
| 2025-08-22 | 7.89 | 7.99 | 7.87 | 7.96 | 7.96 | qfq | 67,313,999 | 533,551,303 | 0.63% |
| 2025-08-21 | 7.96 | 8.03 | 7.86 | 7.91 | 7.91 | qfq | 70,926,838 | 562,834,474 | -1.13% |
| 2025-08-20 | 7.88 | 8.11 | 7.85 | 8.00 | 8.00 | qfq | 105,505,716 | 843,978,626 | 1.52% |
| 2025-08-19 | 7.86 | 7.94 | 7.77 | 7.88 | 7.88 | qfq | 73,744,330 | 578,929,745 | 0.25% |
| 2025-08-18 | 7.77 | 7.90 | 7.74 | 7.86 | 7.86 | qfq | 99,961,278 | 783,696,842 | 1.55% |
| 2025-08-15 | 7.51 | 7.76 | 7.51 | 7.74 | 7.74 | qfq | 86,883,953 | 667,776,790 | 2.79% |
| 2025-08-14 | 7.63 | 7.67 | 7.48 | 7.53 | 7.53 | qfq | 48,423,910 | 366,674,560 | -1.18% |
| 2025-08-13 | 7.57 | 7.63 | 7.56 | 7.62 | 7.62 | qfq | 48,565,930 | 369,692,746 | 0.66% |
| 2025-08-12 | 7.59 | 7.64 | 7.53 | 7.57 | 7.57 | qfq | 43,589,445 | 330,551,577 | 0.26% |
| 2025-08-11 | 7.46 | 7.58 | 7.46 | 7.55 | 7.55 | qfq | 34,223,687 | 257,868,935 | 0.94% |
| 2025-08-08 | 7.56 | 7.56 | 7.46 | 7.48 | 7.48 | qfq | 33,720,252 | 253,025,418 | -1.06% |
| 2025-08-07 | 7.63 | 7.64 | 7.54 | 7.56 | 7.56 | qfq | 35,228,540 | 267,132,952 | -0.79% |
| 2025-08-06 | 7.56 | 7.62 | 7.52 | 7.62 | 7.62 | qfq | 36,482,572 | 276,389,950 | 0.53% |
| 2025-08-05 | 7.53 | 7.61 | 7.52 | 7.58 | 7.58 | qfq | 33,679,600 | 254,553,360 | 0.66% |
| 2025-08-04 | 7.48 | 7.53 | 7.40 | 7.53 | 7.53 | qfq | 33,694,121 | 251,171,448 | 0.00% |
| 2025-08-01 | 7.47 | 7.68 | 7.45 | 7.53 | 7.53 | qfq | 45,064,788 | 339,592,940 | 0.53% |
| 2025-07-31 | 7.58 | 7.69 | 7.46 | 7.49 | 7.49 | qfq | 52,871,900 | 400,686,759 | -1.19% |
| 2025-07-30 | 7.72 | 7.72 | 7.55 | 7.58 | 7.58 | qfq | 49,787,967 | 379,863,255 | -2.07% |
| 2025-07-29 | 7.77 | 7.78 | 7.66 | 7.74 | 7.74 | qfq | 45,819,615 | 352,696,323 | -0.39% |
| 2025-07-28 | 7.80 | 7.82 | 7.73 | 7.77 | 7.77 | qfq | 38,626,705 | 300,110,127 | -0.38% |
| 2025-07-25 | 7.86 | 7.86 | 7.75 | 7.80 | 7.80 | qfq | 48,132,361 | 375,420,950 | -0.89% |
| 2025-07-24 | 7.77 | 7.98 | 7.75 | 7.87 | 7.87 | qfq | 85,583,677 | 672,798,649 | 2.21% |
| 2025-07-23 | 7.78 | 7.81 | 7.68 | 7.70 | 7.70 | qfq | 55,318,269 | 428,668,194 | -1.41% |
| 2025-07-22 | 7.77 | 7.84 | 7.74 | 7.81 | 7.81 | qfq | 58,124,485 | 452,956,791 | 0.39% |
| 2025-07-21 | 7.72 | 7.79 | 7.69 | 7.78 | 7.78 | qfq | 48,508,900 | 376,330,944 | 0.91% |
| 2025-07-18 | 7.78 | 7.80 | 7.68 | 7.71 | 7.71 | qfq | 43,272,400 | 333,915,859 | -0.77% |
| 2025-07-17 | 7.71 | 7.78 | 7.68 | 7.77 | 7.77 | qfq | 43,443,690 | 336,608,768 | 0.39% |
| 2025-07-16 | 7.71 | 7.80 | 7.71 | 7.74 | 7.74 | qfq | 52,424,218 | 406,824,483 | 0.52% |
| 2025-07-15 | 7.68 | 7.85 | 7.62 | 7.70 | 7.70 | qfq | 51,435,985 | 396,712,183 | -0.39% |
| 2025-07-14 | 7.69 | 7.79 | 7.67 | 7.73 | 7.73 | qfq | 45,239,335 | 350,411,601 | 0.39% |
| 2025-07-11 | 7.74 | 7.75 | 7.65 | 7.70 | 7.70 | qfq | 47,454,616 | 365,827,554 | -0.52% |
| 2025-07-10 | 7.70 | 7.82 | 7.70 | 7.74 | 7.74 | qfq | 51,687,108 | 400,365,520 | 0.52% |
| 2025-07-09 | 7.79 | 7.84 | 7.68 | 7.70 | 7.70 | qfq | 64,307,600 | 498,339,135 | -1.53% |
| 2025-07-08 | 7.68 | 7.86 | 7.65 | 7.82 | 7.82 | qfq | 102,362,308 | 795,305,819 | 0.64% |
| 2025-07-07 | 7.47 | 7.84 | 7.43 | 7.77 | 7.77 | qfq | 105,352,415 | 805,630,522 | 3.32% |
| 2025-07-04 | 7.48 | 7.69 | 7.44 | 7.52 | 7.52 | qfq | 67,245,858 | 509,020,606 | 0.40% |
| 2025-07-03 | 7.45 | 7.51 | 7.42 | 7.49 | 7.49 | qfq | 33,053,088 | 246,813,855 | 0.13% |
| 2025-07-02 | 7.53 | 7.54 | 7.44 | 7.48 | 7.48 | qfq | 35,782,200 | 267,385,228 | -0.93% |
| 2025-07-01 | 7.50 | 7.57 | 7.48 | 7.55 | 7.55 | qfq | 38,761,400 | 291,766,095 | 0.27% |
| 2025-06-30 | 7.50 | 7.56 | 7.48 | 7.53 | 7.53 | qfq | 42,720,665 | 321,056,248 | 0.53% |
| 2025-06-27 | 7.41 | 7.62 | 7.39 | 7.49 | 7.49 | qfq | 59,997,530 | 450,429,440 | 1.35% |
| 2025-06-26 | 7.46 | 7.55 | 7.38 | 7.39 | 7.39 | qfq | 42,933,300 | 320,068,409 | -0.81% |
| 2025-06-25 | 7.40 | 7.48 | 7.36 | 7.45 | 7.45 | qfq | 41,526,505 | 308,047,895 | 0.68% |
| 2025-06-24 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | qfq | 36,854,500 | 271,714,726 | 2.21% |
| 2025-06-23 | 7.10 | 7.27 | 7.08 | 7.24 | 7.24 | qfq | 28,563,590 | 206,258,476 | 0.84% |
| 2025-06-20 | 7.28 | 7.37 | 7.16 | 7.18 | 7.18 | qfq | 40,934,647 | 296,443,917 | -1.64% |
| 2025-06-19 | 7.46 | 7.59 | 7.27 | 7.30 | 7.30 | qfq | 53,859,282 | 397,917,534 | -2.67% |
| 2025-06-18 | 7.57 | 7.61 | 7.43 | 7.50 | 7.50 | qfq | 49,027,350 | 367,644,516 | -1.32% |
| 2025-06-17 | 7.69 | 7.73 | 7.58 | 7.60 | 7.60 | qfq | 42,342,551 | 322,920,025 | -1.55% |
| 2025-06-16 | 7.58 | 7.77 | 7.53 | 7.72 | 7.72 | qfq | 39,205,900 | 301,713,985 | 0.92% |
| 2025-06-13 | 7.77 | 7.80 | 7.65 | 7.65 | 7.65 | qfq | 64,975,600 | 500,836,545 | -3.04% |
| 2025-06-12 | 7.78 | 8.08 | 7.67 | 7.89 | 7.89 | qfq | 98,915,925 | 778,008,811 | 1.15% |
| 2025-06-11 | 7.78 | 7.84 | 7.73 | 7.80 | 7.80 | qfq | 50,035,400 | 389,506,608 | 0.26% |
| 2025-06-10 | 8.00 | 8.00 | 7.67 | 7.78 | 7.78 | qfq | 89,648,600 | 700,227,434 | -2.51% |
| 2025-06-09 | 7.92 | 8.02 | 7.92 | 7.98 | 7.98 | qfq | 59,633,988 | 475,583,480 | 0.88% |
| 2025-06-06 | 8.08 | 8.10 | 7.91 | 7.91 | 7.91 | qfq | 78,830,282 | 628,505,013 | -2.35% |
| 2025-06-05 | 8.05 | 8.19 | 7.97 | 8.10 | 8.10 | qfq | 126,777,987 | 1,023,236,286 | 0.62% |
| 2025-06-04 | 7.78 | 8.22 | 7.77 | 8.05 | 8.05 | qfq | 155,649,229 | 1,250,319,524 | 3.47% |
| 2025-06-03 | 7.67 | 7.92 | 7.65 | 7.78 | 7.78 | qfq | 56,851,674 | 442,154,799 | 0.26% |
| 2025-05-30 | 7.94 | 7.98 | 7.72 | 7.76 | 7.76 | qfq | 88,138,916 | 687,690,229 | -3.00% |
| 2025-05-29 | 7.81 | 8.11 | 7.81 | 8.00 | 8.00 | qfq | 112,672,116 | 899,031,306 | 1.91% |
| 2025-05-28 | 7.99 | 8.00 | 7.83 | 7.85 | 7.85 | qfq | 94,063,400 | 742,992,753 | -2.61% |
| 2025-05-27 | 7.81 | 8.11 | 7.76 | 8.06 | 8.06 | qfq | 142,830,879 | 1,133,587,853 | 2.28% |
| 2025-05-26 | 7.78 | 8.01 | 7.68 | 7.88 | 7.88 | qfq | 130,086,789 | 1,021,196,185 | 1.29% |
| 2025-05-23 | 8.18 | 8.19 | 7.76 | 7.78 | 7.78 | qfq | 183,030,523 | 1,452,472,212 | -2.99% |
| 2025-05-22 | 8.23 | 8.56 | 8.01 | 8.02 | 8.02 | qfq | 341,204,687 | 2,809,971,379 | -2.55% |
| 2025-05-21 | 7.52 | 8.23 | 7.52 | 8.23 | 8.23 | qfq | 261,873,400 | 2,099,145,840 | 10.03% |
| 2025-05-20 | 7.43 | 7.51 | 7.36 | 7.48 | 7.48 | qfq | 32,057,198 | 238,981,704 | 0.40% |
| 2025-05-19 | 7.42 | 7.48 | 7.36 | 7.45 | 7.45 | qfq | 29,652,500 | 220,216,944 | 0.68% |
| 2025-05-16 | 7.39 | 7.52 | 7.35 | 7.40 | 7.40 | qfq | 32,960,146 | 245,625,336 | -0.54% |
| 2025-05-15 | 7.69 | 7.69 | 7.42 | 7.44 | 7.44 | qfq | 64,738,069 | 487,364,317 | -4.12% |
| 2025-05-14 | 7.61 | 7.93 | 7.46 | 7.76 | 7.76 | qfq | 104,502,492 | 801,790,653 | 1.70% |
| 2025-05-13 | 7.81 | 7.86 | 7.61 | 7.63 | 7.63 | qfq | 67,598,928 | 519,994,222 | -1.80% |
| 2025-05-12 | 7.59 | 7.84 | 7.54 | 7.77 | 7.77 | qfq | 84,374,970 | 646,731,410 | 3.05% |
| 2025-05-09 | 7.63 | 7.69 | 7.50 | 7.54 | 7.54 | qfq | 85,894,896 | 651,335,281 | -3.33% |
| 2025-05-08 | 7.32 | 8.10 | 7.30 | 7.80 | 7.80 | qfq | 153,970,497 | 1,191,901,230 | 5.98% |
| 2025-05-07 | 7.46 | 7.50 | 7.28 | 7.36 | 7.36 | qfq | 62,208,570 | 458,428,718 | 0.00% |
| 2025-05-06 | 7.20 | 7.36 | 7.16 | 7.36 | 7.36 | qfq | 48,223,402 | 351,665,189 | 3.08% |
| 2025-04-30 | 7.02 | 7.18 | 7.01 | 7.14 | 7.14 | qfq | 47,244,970 | 336,380,761 | 1.85% |
| 2025-04-29 | 7.05 | 7.12 | 7.00 | 7.01 | 7.01 | qfq | 31,112,600 | 219,504,243 | -0.71% |
| 2025-04-28 | 7.16 | 7.19 | 7.05 | 7.06 | 7.06 | qfq | 34,127,205 | 242,084,577 | -0.28% |
| 2025-04-25 | 7.05 | 7.15 | 7.01 | 7.08 | 7.08 | qfq | 35,928,270 | 254,719,732 | 0.57% |
| 2025-04-24 | 7.14 | 7.15 | 6.98 | 7.04 | 7.04 | qfq | 39,674,076 | 280,019,459 | -0.42% |
| 2025-04-23 | 7.05 | 7.11 | 7.00 | 7.07 | 7.07 | qfq | 37,573,476 | 265,225,922 | 1.14% |
| 2025-04-22 | 7.00 | 7.05 | 6.96 | 6.99 | 6.99 | qfq | 25,047,720 | 175,294,997 | -0.71% |
| 2025-04-21 | 6.94 | 7.04 | 6.90 | 7.04 | 7.04 | qfq | 28,239,600 | 197,900,289 | 1.44% |
| 2025-04-18 | 6.87 | 6.95 | 6.80 | 6.94 | 6.94 | qfq | 27,166,825 | 186,686,585 | 1.02% |
| 2025-04-17 | 6.86 | 6.98 | 6.83 | 6.87 | 6.87 | qfq | 25,170,000 | 174,380,655 | -0.58% |
| 2025-04-16 | 7.01 | 7.04 | 6.80 | 6.91 | 6.91 | qfq | 34,858,200 | 240,632,162 | -1.99% |
| 2025-04-15 | 7.08 | 7.12 | 6.98 | 7.05 | 7.05 | qfq | 32,724,100 | 230,392,724 | -0.42% |
| 2025-04-14 | 7.17 | 7.24 | 7.07 | 7.08 | 7.08 | qfq | 51,837,400 | 369,681,122 | 0.71% |
| 2025-04-11 | 6.83 | 7.15 | 6.83 | 7.03 | 7.03 | qfq | 55,150,125 | 387,650,117 | 0.72% |
| 2025-04-10 | 6.89 | 7.29 | 6.83 | 6.98 | 6.98 | qfq | 81,170,914 | 570,624,888 | 3.41% |
| 2025-04-09 | 6.44 | 6.80 | 6.00 | 6.75 | 6.75 | qfq | 79,813,436 | 514,580,796 | 2.43% |
| 2025-04-08 | 6.62 | 6.92 | 6.42 | 6.59 | 6.59 | qfq | 80,722,373 | 535,570,643 | -3.23% |
| 2025-04-07 | 6.91 | 7.19 | 6.81 | 6.81 | 6.81 | qfq | 56,476,900 | 389,201,294 | -10.04% |
| 2025-04-03 | 7.75 | 7.83 | 7.54 | 7.57 | 7.57 | qfq | 57,088,572 | 438,313,217 | -3.44% |
| 2025-04-02 | 7.83 | 7.93 | 7.79 | 7.84 | 7.84 | qfq | 37,124,107 | 291,879,211 | 0.00% |
| 2025-04-01 | 7.88 | 7.91 | 7.78 | 7.84 | 7.84 | qfq | 39,890,759 | 312,711,315 | -0.13% |
| 2025-03-31 | 7.71 | 7.91 | 7.68 | 7.85 | 7.85 | qfq | 57,922,715 | 452,563,415 | 1.03% |
| 2025-03-28 | 7.75 | 7.88 | 7.71 | 7.77 | 7.77 | qfq | 43,364,026 | 337,842,308 | 0.39% |
| 2025-03-27 | 7.77 | 7.86 | 7.65 | 7.74 | 7.74 | qfq | 46,745,977 | 362,479,233 | -1.02% |
| 2025-03-26 | 7.81 | 7.90 | 7.78 | 7.82 | 7.82 | qfq | 42,431,900 | 332,708,353 | 0.26% |
| 2025-03-25 | 7.90 | 7.97 | 7.77 | 7.80 | 7.80 | qfq | 56,757,625 | 445,393,542 | -1.52% |
| 2025-03-24 | 8.20 | 8.25 | 7.70 | 7.92 | 7.92 | qfq | 119,857,966 | 951,057,682 | -4.23% |
| 2025-03-21 | 8.41 | 8.50 | 8.24 | 8.27 | 8.27 | qfq | 67,000,655 | 559,782,443 | -2.13% |
| 2025-03-20 | 8.47 | 8.63 | 8.42 | 8.45 | 8.45 | qfq | 68,954,000 | 588,145,412 | -0.47% |
| 2025-03-19 | 8.59 | 8.64 | 8.46 | 8.49 | 8.49 | qfq | 78,115,498 | 666,889,546 | -1.05% |
| 2025-03-18 | 8.84 | 8.90 | 8.55 | 8.58 | 8.58 | qfq | 110,882,963 | 960,788,852 | -2.17% |
| 2025-03-17 | 8.72 | 8.88 | 8.65 | 8.77 | 8.77 | qfq | 119,897,105 | 1,050,222,515 | 0.69% |
| 2025-03-14 | 8.61 | 8.79 | 8.46 | 8.71 | 8.71 | qfq | 124,958,498 | 1,081,232,210 | 1.40% |
| 2025-03-13 | 8.62 | 8.80 | 8.44 | 8.59 | 8.59 | qfq | 137,658,693 | 1,180,884,630 | -1.15% |
| 2025-03-12 | 8.49 | 9.00 | 8.49 | 8.69 | 8.69 | qfq | 230,931,634 | 2,035,650,366 | 2.96% |
| 2025-03-11 | 8.05 | 8.59 | 8.01 | 8.44 | 8.44 | qfq | 152,601,618 | 1,276,133,157 | 3.05% |
| 2025-03-10 | 8.11 | 8.32 | 8.09 | 8.19 | 8.19 | qfq | 85,838,127 | 705,135,548 | 1.49% |
| 2025-03-07 | 8.19 | 8.22 | 8.02 | 8.07 | 8.07 | qfq | 92,223,069 | 748,380,872 | -2.42% |
| 2025-03-06 | 7.95 | 8.44 | 7.95 | 8.27 | 8.27 | qfq | 139,499,810 | 1,150,224,637 | 4.16% |
| 2025-03-05 | 8.00 | 8.08 | 7.76 | 7.94 | 7.94 | qfq | 79,527,626 | 627,711,536 | -1.12% |
| 2025-03-04 | 7.91 | 8.09 | 7.85 | 8.03 | 8.03 | qfq | 61,613,800 | 492,308,995 | 0.38% |
| 2025-03-03 | 8.11 | 8.27 | 7.90 | 8.00 | 8.00 | qfq | 98,188,090 | 791,661,108 | -1.23% |
| 2025-02-28 | 8.26 | 8.50 | 8.07 | 8.10 | 8.10 | qfq | 133,552,013 | 1,103,328,722 | -2.64% |
| 2025-02-27 | 8.48 | 8.56 | 8.18 | 8.32 | 8.32 | qfq | 140,298,095 | 1,168,171,018 | -1.89% |
| 2025-02-26 | 8.04 | 8.53 | 7.97 | 8.48 | 8.48 | qfq | 215,973,483 | 1,785,805,921 | 5.60% |
| 2025-02-25 | 8.01 | 8.17 | 7.93 | 8.03 | 8.03 | qfq | 102,409,689 | 823,492,046 | -1.35% |
| 2025-02-24 | 8.25 | 8.25 | 8.08 | 8.14 | 8.14 | qfq | 114,290,210 | 930,589,098 | -1.33% |
| 2025-02-21 | 8.05 | 8.34 | 7.98 | 8.25 | 8.25 | qfq | 180,248,658 | 1,473,045,135 | 3.00% |
| 2025-02-20 | 8.00 | 8.07 | 7.90 | 8.01 | 8.01 | qfq | 99,294,782 | 793,686,903 | -0.50% |
| 2025-02-19 | 7.88 | 8.16 | 7.85 | 8.05 | 8.05 | qfq | 124,116,682 | 994,215,432 | 2.29% |
| 2025-02-18 | 8.14 | 8.21 | 7.83 | 7.87 | 7.87 | qfq | 138,507,870 | 1,110,583,904 | -3.67% |
| 2025-02-17 | 8.46 | 8.49 | 8.05 | 8.17 | 8.17 | qfq | 204,264,358 | 1,678,516,143 | -2.51% |
| 2025-02-14 | 8.29 | 8.68 | 8.26 | 8.38 | 8.38 | qfq | 187,087,374 | 1,586,867,414 | -0.36% |
| 2025-02-13 | 8.20 | 9.02 | 8.12 | 8.41 | 8.41 | qfq | 282,213,749 | 2,418,572,923 | 1.69% |
| 2025-02-12 | 8.11 | 8.43 | 8.05 | 8.27 | 8.27 | qfq | 200,542,777 | 1,641,770,818 | 0.24% |
| 2025-02-11 | 7.88 | 8.25 | 7.77 | 8.25 | 8.25 | qfq | 250,435,036 | 2,022,151,243 | 4.30% |
| 2025-02-10 | 7.83 | 7.93 | 7.70 | 7.91 | 7.91 | qfq | 157,364,683 | 1,231,349,280 | 0.89% |
| 2025-02-07 | 7.74 | 8.00 | 7.70 | 7.84 | 7.84 | qfq | 189,752,993 | 1,490,840,831 | 0.77% |
| 2025-02-06 | 7.46 | 7.80 | 7.41 | 7.78 | 7.78 | qfq | 151,543,868 | 1,166,771,426 | 4.43% |
| 2025-02-05 | 7.55 | 7.62 | 7.36 | 7.45 | 7.45 | qfq | 104,891,093 | 787,158,547 | 0.27% |
| 2025-01-27 | 7.75 | 7.83 | 7.42 | 7.43 | 7.43 | qfq | 139,524,118 | 1,059,569,221 | -5.71% |
| 2025-01-24 | 7.66 | 7.91 | 7.62 | 7.88 | 7.88 | qfq | 177,855,378 | 1,390,869,268 | 2.87% |
| 2025-01-23 | 7.93 | 8.14 | 7.66 | 7.66 | 7.66 | qfq | 198,093,380 | 1,561,835,190 | -1.67% |
| 2025-01-22 | 7.72 | 8.05 | 7.71 | 7.79 | 7.79 | qfq | 224,950,570 | 1,777,680,334 | 0.00% |
| 2025-01-21 | 7.74 | 7.96 | 7.65 | 7.79 | 7.79 | qfq | 243,861,811 | 1,899,161,591 | 0.52% |
| 2025-01-20 | 7.30 | 8.03 | 7.29 | 7.75 | 7.75 | qfq | 315,425,620 | 2,438,982,390 | 6.16% |
| 2025-01-17 | 6.95 | 7.47 | 6.88 | 7.30 | 7.30 | qfq | 256,719,331 | 1,848,580,403 | 5.04% |
| 2025-01-16 | 6.92 | 7.09 | 6.83 | 6.95 | 6.95 | qfq | 119,796,910 | 832,451,799 | 1.31% |
| 2025-01-15 | 6.82 | 6.97 | 6.74 | 6.86 | 6.86 | qfq | 112,227,033 | 767,989,958 | -0.87% |
| 2025-01-14 | 6.50 | 6.93 | 6.47 | 6.92 | 6.92 | qfq | 146,252,700 | 987,584,412 | 7.12% |
| 2025-01-13 | 6.61 | 6.66 | 6.33 | 6.46 | 6.46 | qfq | 91,651,000 | 593,635,758 | -0.92% |
| 2025-01-10 | 6.85 | 6.95 | 6.51 | 6.52 | 6.52 | qfq | 139,105,716 | 934,333,331 | -5.92% |
| 2025-01-09 | 6.82 | 7.08 | 6.82 | 6.93 | 6.93 | qfq | 125,255,525 | 874,233,664 | 0.14% |
| 2025-01-08 | 6.93 | 7.03 | 6.61 | 6.92 | 6.92 | qfq | 166,091,049 | 1,136,586,319 | -1.84% |
| 2025-01-07 | 6.71 | 7.09 | 6.68 | 7.05 | 7.05 | qfq | 172,339,621 | 1,193,005,163 | 5.07% |
| 2025-01-06 | 6.95 | 7.02 | 6.64 | 6.71 | 6.71 | qfq | 133,031,646 | 904,697,365 | -3.45% |
| 2025-01-03 | 7.50 | 7.57 | 6.91 | 6.95 | 6.95 | qfq | 209,120,393 | 1,501,524,116 | -7.33% |
| 2025-01-02 | 7.57 | 7.95 | 7.35 | 7.50 | 7.50 | qfq | 229,414,052 | 1,746,668,368 | -1.96% |
| 2024-12-31 | 8.30 | 8.50 | 7.65 | 7.65 | 7.65 | qfq | 336,577,646 | 2,671,710,198 | -10.00% |
| 2024-12-30 | 8.85 | 9.15 | 8.48 | 8.50 | 8.50 | qfq | 373,332,647 | 3,293,871,103 | -3.41% |
| 2024-12-27 | 9.30 | 9.30 | 8.70 | 8.80 | 8.80 | qfq | 521,286,573 | 4,671,004,308 | -1.23% |
| 2024-12-26 | 7.91 | 8.91 | 7.87 | 8.91 | 8.91 | qfq | 370,318,709 | 3,182,519,025 | 10.00% |
| 2024-12-25 | 8.65 | 8.74 | 8.10 | 8.10 | 8.10 | qfq | 426,530,249 | 3,532,018,042 | -10.00% |
| 2024-12-24 | 9.44 | 9.99 | 8.48 | 9.00 | 9.00 | qfq | 648,010,351 | 5,935,380,567 | -4.46% |
| 2024-12-23 | 9.24 | 9.42 | 9.03 | 9.42 | 9.42 | qfq | 627,317,399 | 5,860,168,400 | 10.05% |
| 2024-12-20 | 7.60 | 8.56 | 7.46 | 8.56 | 8.56 | qfq | 210,620,523 | 1,726,236,741 | 10.03% |
| 2024-12-19 | 7.59 | 8.28 | 7.59 | 7.78 | 7.78 | qfq | 309,845,034 | 2,457,165,552 | -0.89% |
| 2024-12-18 | 7.39 | 8.20 | 7.35 | 7.85 | 7.85 | qfq | 360,367,528 | 2,851,582,636 | 5.37% |
| 2024-12-17 | 7.60 | 7.86 | 7.31 | 7.45 | 7.45 | qfq | 225,587,403 | 1,705,603,939 | -2.23% |
| 2024-12-16 | 6.89 | 7.62 | 6.89 | 7.62 | 7.62 | qfq | 126,965,270 | 953,406,011 | 9.96% |
| 2024-12-13 | 7.10 | 7.16 | 6.92 | 6.93 | 6.93 | qfq | 61,178,594 | 429,876,407 | -2.81% |
| 2024-12-12 | 7.22 | 7.23 | 7.06 | 7.13 | 7.13 | qfq | 56,884,027 | 405,135,190 | -1.11% |
| 2024-12-11 | 7.02 | 7.21 | 6.96 | 7.21 | 7.21 | qfq | 89,155,095 | 636,276,493 | 2.41% |
| 2024-12-10 | 6.99 | 7.10 | 6.90 | 7.04 | 7.04 | qfq | 93,408,782 | 653,981,279 | 2.92% |
| 2024-12-09 | 6.88 | 6.96 | 6.78 | 6.84 | 6.84 | qfq | 39,440,191 | 270,997,933 | -0.87% |
| 2024-12-06 | 6.82 | 6.93 | 6.74 | 6.90 | 6.90 | qfq | 48,141,160 | 329,644,069 | 0.73% |
| 2024-12-05 | 6.75 | 6.90 | 6.71 | 6.85 | 6.85 | qfq | 37,684,817 | 257,973,103 | 0.59% |
| 2024-12-04 | 6.96 | 7.04 | 6.78 | 6.81 | 6.81 | qfq | 49,895,404 | 344,396,002 | -1.59% |
| 2024-12-03 | 6.96 | 7.01 | 6.84 | 6.92 | 6.92 | qfq | 48,503,003 | 335,582,481 | -0.43% |
| 2024-12-02 | 6.68 | 6.98 | 6.61 | 6.95 | 6.95 | qfq | 77,668,239 | 531,511,882 | 4.04% |
| 2024-11-29 | 6.62 | 6.73 | 6.50 | 6.68 | 6.68 | qfq | 51,128,434 | 338,811,741 | 0.45% |
| 2024-11-28 | 6.73 | 6.78 | 6.63 | 6.65 | 6.65 | qfq | 37,658,967 | 251,963,088 | -0.30% |
| 2024-11-27 | 6.51 | 6.67 | 6.35 | 6.67 | 6.67 | qfq | 45,443,260 | 295,030,677 | 1.99% |
| 2024-11-26 | 6.60 | 6.75 | 6.53 | 6.54 | 6.54 | qfq | 34,828,600 | 230,390,044 | -1.21% |
| 2024-11-25 | 6.71 | 6.78 | 6.48 | 6.62 | 6.62 | qfq | 47,023,987 | 310,214,040 | -0.90% |
| 2024-11-22 | 6.90 | 7.05 | 6.64 | 6.68 | 6.68 | qfq | 74,205,666 | 510,503,492 | -4.16% |
| 2024-11-21 | 7.06 | 7.11 | 6.88 | 6.97 | 6.97 | qfq | 63,292,759 | 441,028,997 | -1.13% |
| 2024-11-20 | 6.90 | 7.15 | 6.83 | 7.05 | 7.05 | qfq | 76,642,924 | 537,779,783 | 2.47% |
| 2024-11-19 | 6.61 | 6.89 | 6.60 | 6.88 | 6.88 | qfq | 65,240,811 | 439,482,881 | 4.56% |
| 2024-11-18 | 6.96 | 7.06 | 6.54 | 6.58 | 6.58 | qfq | 76,201,664 | 513,111,689 | -5.32% |
| 2024-11-15 | 6.91 | 7.17 | 6.89 | 6.95 | 6.95 | qfq | 76,547,250 | 539,480,713 | -0.43% |
| 2024-11-14 | 7.28 | 7.34 | 6.95 | 6.98 | 6.98 | qfq | 97,460,101 | 695,338,148 | -5.03% |
| 2024-11-13 | 7.51 | 7.58 | 7.25 | 7.35 | 7.35 | qfq | 118,000,543 | 867,846,158 | -3.03% |
| 2024-11-12 | 7.80 | 7.88 | 7.49 | 7.58 | 7.58 | qfq | 153,760,210 | 1,180,234,541 | -3.81% |
| 2024-11-11 | 7.55 | 8.10 | 7.50 | 7.88 | 7.88 | qfq | 230,140,431 | 1,802,185,752 | 3.01% |
| 2024-11-08 | 7.40 | 8.22 | 7.34 | 7.65 | 7.65 | qfq | 299,810,292 | 2,307,815,691 | 2.27% |
| 2024-11-07 | 7.59 | 7.88 | 7.38 | 7.48 | 7.48 | qfq | 319,685,639 | 2,425,348,302 | 3.60% |
| 2024-11-06 | 6.57 | 7.22 | 6.54 | 7.22 | 7.22 | qfq | 133,100,731 | 923,863,085 | 10.06% |
| 2024-11-05 | 6.44 | 6.57 | 6.39 | 6.56 | 6.56 | qfq | 67,196,357 | 437,355,095 | 1.71% |
| 2024-11-04 | 6.35 | 6.57 | 6.35 | 6.45 | 6.45 | qfq | 42,289,700 | 272,784,311 | 1.10% |
| 2024-11-01 | 6.66 | 6.75 | 6.37 | 6.38 | 6.38 | qfq | 76,611,376 | 500,068,303 | -4.20% |
| 2024-10-31 | 6.48 | 6.74 | 6.47 | 6.66 | 6.66 | qfq | 93,978,527 | 624,174,349 | 3.74% |
| 2024-10-30 | 6.41 | 6.50 | 6.35 | 6.42 | 6.42 | qfq | 52,435,640 | 337,292,308 | -0.62% |
| 2024-10-29 | 6.56 | 6.68 | 6.44 | 6.46 | 6.46 | qfq | 68,215,256 | 445,748,112 | -1.52% |
| 2024-10-28 | 6.58 | 6.63 | 6.41 | 6.56 | 6.56 | qfq | 74,548,455 | 485,069,223 | 0.31% |
| 2024-10-25 | 6.25 | 6.59 | 6.23 | 6.54 | 6.54 | qfq | 88,234,581 | 569,345,457 | 4.98% |
| 2024-10-24 | 6.31 | 6.32 | 6.19 | 6.23 | 6.23 | qfq | 38,692,405 | 241,114,782 | -1.74% |
| 2024-10-23 | 6.28 | 6.46 | 6.23 | 6.34 | 6.34 | qfq | 62,865,128 | 398,700,725 | 1.44% |
| 2024-10-22 | 6.28 | 6.30 | 6.17 | 6.25 | 6.25 | qfq | 51,084,635 | 318,780,248 | -0.64% |
| 2024-10-21 | 6.22 | 6.42 | 6.18 | 6.29 | 6.29 | qfq | 80,450,317 | 507,802,056 | 2.61% |
| 2024-10-18 | 5.86 | 6.29 | 5.83 | 6.13 | 6.13 | qfq | 74,371,988 | 451,200,400 | 4.61% |
| 2024-10-17 | 5.93 | 6.03 | 5.85 | 5.86 | 5.86 | qfq | 40,688,800 | 241,342,332 | -1.01% |
| 2024-10-16 | 5.95 | 6.06 | 5.86 | 5.92 | 5.92 | qfq | 41,062,665 | 244,480,113 | -1.50% |
| 2024-10-15 | 6.15 | 6.25 | 6.00 | 6.01 | 6.01 | qfq | 48,324,920 | 296,028,350 | -3.06% |
| 2024-10-14 | 6.04 | 6.20 | 5.98 | 6.20 | 6.20 | qfq | 50,587,905 | 309,058,420 | 2.65% |
| 2024-10-11 | 6.41 | 6.47 | 5.96 | 6.04 | 6.04 | qfq | 71,311,170 | 440,586,589 | -5.92% |
| 2024-10-10 | 6.60 | 6.78 | 6.42 | 6.42 | 6.42 | qfq | 82,285,967 | 543,290,197 | -1.83% |
| 2024-10-09 | 7.07 | 7.22 | 6.54 | 6.54 | 6.54 | qfq | 132,068,218 | 911,503,940 | -7.89% |
| 2024-10-08 | 7.10 | 7.10 | 6.63 | 7.10 | 7.10 | qfq | 149,753,322 | 1,050,626,550 | 10.08% |
| 2024-09-30 | 6.22 | 6.45 | 6.12 | 6.45 | 6.45 | qfq | 126,185,219 | 802,586,079 | 10.07% |
| 2024-09-27 | 5.49 | 5.95 | 5.47 | 5.86 | 5.86 | qfq | 75,581,158 | 432,294,167 | 8.32% |
| 2024-09-26 | 5.30 | 5.44 | 5.22 | 5.41 | 5.41 | qfq | 34,640,634 | 184,157,062 | 2.85% |
| 2024-09-25 | 5.25 | 5.43 | 5.25 | 5.26 | 5.26 | qfq | 35,199,620 | 187,762,291 | 1.15% |
| 2024-09-24 | 5.03 | 5.20 | 5.02 | 5.20 | 5.20 | qfq | 29,911,200 | 153,408,843 | 4.00% |
| 2024-09-23 | 5.05 | 5.08 | 4.98 | 5.00 | 5.00 | qfq | 17,068,782 | 85,728,910 | -0.79% |
| 2024-09-20 | 5.15 | 5.15 | 5.00 | 5.04 | 5.04 | qfq | 19,929,937 | 100,698,231 | -1.75% |
| 2024-09-19 | 5.14 | 5.22 | 5.05 | 5.13 | 5.13 | qfq | 18,096,700 | 92,934,969 | 1.18% |
| 2024-09-18 | 5.22 | 5.24 | 5.01 | 5.07 | 5.07 | qfq | 19,347,700 | 98,474,437 | -2.50% |
| 2024-09-13 | 5.33 | 5.33 | 5.18 | 5.20 | 5.20 | qfq | 16,412,889 | 85,931,082 | -1.89% |
| 2024-09-12 | 5.34 | 5.45 | 5.27 | 5.30 | 5.30 | qfq | 15,913,200 | 85,277,886 | -0.56% |
| 2024-09-11 | 5.32 | 5.41 | 5.28 | 5.33 | 5.33 | qfq | 16,361,991 | 87,298,480 | -0.56% |
| 2024-09-10 | 5.41 | 5.46 | 5.14 | 5.36 | 5.36 | qfq | 38,323,200 | 202,366,744 | -0.37% |
| 2024-09-09 | 5.61 | 5.64 | 5.34 | 5.38 | 5.38 | qfq | 34,371,500 | 187,921,852 | -4.27% |
| 2024-09-06 | 5.70 | 5.74 | 5.61 | 5.62 | 5.62 | qfq | 15,844,000 | 89,976,077 | -1.75% |
| 2024-09-05 | 5.65 | 5.77 | 5.64 | 5.72 | 5.72 | qfq | 18,571,100 | 106,378,025 | 0.70% |
| 2024-09-04 | 5.67 | 5.74 | 5.58 | 5.68 | 5.68 | qfq | 22,321,362 | 126,430,910 | 0.18% |
| 2024-09-03 | 5.70 | 5.77 | 5.65 | 5.67 | 5.67 | qfq | 18,420,300 | 104,889,125 | -0.53% |
| 2024-09-02 | 5.64 | 5.80 | 5.58 | 5.70 | 5.70 | qfq | 37,629,874 | 215,351,921 | 0.88% |
| 2024-08-30 | 5.50 | 5.69 | 5.45 | 5.65 | 5.65 | qfq | 34,846,300 | 196,041,701 | 1.80% |
| 2024-08-29 | 5.50 | 5.57 | 5.23 | 5.55 | 5.55 | qfq | 38,170,555 | 207,618,267 | 1.09% |
| 2024-08-28 | 5.37 | 5.51 | 5.34 | 5.49 | 5.49 | qfq | 23,352,874 | 127,202,619 | 2.23% |
| 2024-08-27 | 5.55 | 5.61 | 5.35 | 5.37 | 5.37 | qfq | 37,645,120 | 205,468,856 | -3.94% |
| 2024-08-26 | 5.75 | 5.79 | 5.56 | 5.59 | 5.59 | qfq | 43,647,100 | 245,981,025 | -2.61% |
| 2024-08-23 | 5.74 | 5.78 | 5.68 | 5.74 | 5.74 | qfq | 19,432,930 | 111,441,256 | -0.52% |
| 2024-08-22 | 5.92 | 5.95 | 5.74 | 5.77 | 5.77 | qfq | 39,973,320 | 233,266,387 | -2.53% |
| 2024-08-21 | 5.85 | 6.06 | 5.81 | 5.92 | 5.92 | qfq | 46,201,156 | 275,029,819 | 1.20% |
| 2024-08-20 | 5.88 | 5.97 | 5.82 | 5.85 | 5.85 | qfq | 26,299,300 | 154,707,219 | -0.68% |
| 2024-08-19 | 5.98 | 6.03 | 5.85 | 5.89 | 5.89 | qfq | 51,826,100 | 306,921,951 | -2.81% |
| 2024-08-16 | 6.02 | 6.12 | 5.94 | 6.06 | 6.06 | qfq | 57,038,794 | 344,566,932 | 1.00% |
| 2024-08-15 | 5.97 | 6.01 | 5.88 | 6.00 | 6.00 | qfq | 55,963,800 | 333,358,419 | 0.50% |
| 2024-08-14 | 5.78 | 6.16 | 5.78 | 5.97 | 5.97 | qfq | 94,054,858 | 564,083,746 | 2.40% |
| 2024-08-13 | 5.63 | 6.04 | 5.61 | 5.83 | 5.83 | qfq | 73,751,003 | 427,486,774 | 5.23% |
| 2024-08-12 | 5.46 | 5.61 | 5.45 | 5.54 | 5.54 | qfq | 22,607,994 | 125,620,600 | 1.28% |
| 2024-08-09 | 5.57 | 5.63 | 5.45 | 5.47 | 5.47 | qfq | 15,230,800 | 84,006,510 | -1.26% |
| 2024-08-08 | 5.54 | 5.63 | 5.45 | 5.54 | 5.54 | qfq | 22,726,366 | 125,662,069 | -0.54% |
| 2024-08-07 | 5.47 | 5.59 | 5.45 | 5.57 | 5.57 | qfq | 26,544,560 | 146,604,623 | 1.83% |
| 2024-08-06 | 5.42 | 5.52 | 5.39 | 5.47 | 5.47 | qfq | 27,034,057 | 147,348,183 | 2.05% |
| 2024-08-05 | 5.53 | 5.63 | 5.34 | 5.36 | 5.36 | qfq | 41,405,420 | 226,512,567 | -3.94% |
| 2024-08-02 | 5.68 | 5.78 | 5.56 | 5.58 | 5.58 | qfq | 32,944,535 | 186,527,990 | -2.45% |
| 2024-08-01 | 5.66 | 5.79 | 5.63 | 5.72 | 5.72 | qfq | 37,197,030 | 212,660,823 | 0.70% |
| 2024-07-31 | 5.51 | 5.69 | 5.48 | 5.68 | 5.68 | qfq | 45,700,249 | 256,024,006 | 1.97% |
| 2024-07-30 | 5.35 | 5.57 | 5.23 | 5.57 | 5.57 | qfq | 55,355,537 | 301,238,973 | 6.10% |
| 2024-07-29 | 5.25 | 5.35 | 5.24 | 5.25 | 5.25 | qfq | 18,432,453 | 97,312,956 | -0.19% |
| 2024-07-26 | 5.25 | 5.31 | 5.22 | 5.26 | 5.26 | qfq | 19,004,948 | 99,940,041 | 0.38% |
| 2024-07-25 | 5.20 | 5.31 | 5.18 | 5.24 | 5.24 | qfq | 22,495,004 | 118,165,664 | -0.19% |
| 2024-07-24 | 5.20 | 5.34 | 5.19 | 5.25 | 5.25 | qfq | 34,809,251 | 184,017,220 | 0.96% |
| 2024-07-23 | 5.25 | 5.33 | 5.20 | 5.20 | 5.20 | qfq | 26,779,876 | 141,009,344 | -0.95% |
| 2024-07-22 | 5.18 | 5.29 | 5.16 | 5.25 | 5.25 | qfq | 26,507,800 | 139,137,901 | 0.96% |
| 2024-07-19 | 5.06 | 5.21 | 5.05 | 5.20 | 5.20 | qfq | 27,518,637 | 141,828,658 | 2.36% |
| 2024-07-18 | 5.03 | 5.10 | 4.95 | 5.08 | 5.08 | qfq | 25,884,900 | 130,214,393 | 0.00% |
| 2024-07-17 | 4.93 | 5.13 | 4.93 | 5.08 | 5.08 | qfq | 48,396,234 | 245,021,845 | 3.46% |
| 2024-07-16 | 4.87 | 4.92 | 4.83 | 4.91 | 4.91 | qfq | 15,520,126 | 75,675,551 | 0.82% |
| 2024-07-15 | 4.97 | 4.99 | 4.86 | 4.87 | 4.87 | qfq | 17,548,917 | 85,972,833 | -2.40% |
| 2024-07-12 | 4.91 | 5.01 | 4.89 | 4.99 | 4.99 | qfq | 26,795,500 | 132,862,534 | 1.22% |
| 2024-07-11 | 4.94 | 4.96 | 4.84 | 4.93 | 4.93 | qfq | 32,684,823 | 160,292,881 | 2.71% |
| 2024-07-10 | 4.80 | 5.00 | 4.79 | 4.80 | 4.80 | qfq | 42,714,525 | 207,548,956 | 2.56% |
| 2024-07-09 | 4.56 | 4.69 | 4.48 | 4.68 | 4.68 | qfq | 19,056,703 | 87,645,248 | 2.86% |
| 2024-07-08 | 4.70 | 4.71 | 4.54 | 4.55 | 4.55 | qfq | 17,601,976 | 80,991,298 | -3.81% |
| 2024-07-05 | 4.68 | 4.76 | 4.63 | 4.73 | 4.73 | qfq | 10,555,508 | 49,585,363 | 0.42% |
| 2024-07-04 | 4.82 | 4.84 | 4.68 | 4.71 | 4.71 | qfq | 14,294,800 | 67,805,296 | -2.28% |
| 2024-07-03 | 4.84 | 4.85 | 4.77 | 4.82 | 4.82 | qfq | 11,046,100 | 53,225,880 | -0.21% |
| 2024-07-02 | 4.83 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 12,503,831 | 60,503,076 | 0.00% |
| 2024-07-01 | 4.82 | 4.86 | 4.73 | 4.83 | 4.83 | qfq | 12,978,347 | 62,193,179 | 0.63% |
| 2024-06-28 | 4.69 | 4.87 | 4.69 | 4.80 | 4.80 | qfq | 16,500,896 | 79,486,200 | 1.48% |
| 2024-06-27 | 4.84 | 4.86 | 4.72 | 4.73 | 4.73 | qfq | 14,163,307 | 67,638,712 | -2.47% |
| 2024-06-26 | 4.74 | 4.85 | 4.67 | 4.85 | 4.85 | qfq | 17,609,900 | 83,934,635 | 2.32% |
| 2024-06-25 | 4.76 | 4.83 | 4.71 | 4.74 | 4.74 | qfq | 16,902,800 | 80,587,644 | 0.21% |
| 2024-06-24 | 4.93 | 4.94 | 4.71 | 4.73 | 4.73 | qfq | 23,955,805 | 115,073,223 | -4.64% |
| 2024-06-21 | 5.03 | 5.09 | 4.96 | 4.96 | 4.96 | qfq | 16,610,300 | 83,263,628 | -1.59% |
| 2024-06-20 | 5.19 | 5.22 | 5.01 | 5.04 | 5.04 | qfq | 19,816,000 | 100,989,310 | -2.89% |
| 2024-06-19 | 5.30 | 5.31 | 5.19 | 5.19 | 5.19 | qfq | 14,828,200 | 77,481,973 | -1.70% |
| 2024-06-18 | 5.17 | 5.29 | 5.15 | 5.28 | 5.28 | qfq | 16,851,900 | 88,516,879 | 1.93% |
| 2024-06-17 | 5.20 | 5.21 | 5.12 | 5.18 | 5.18 | qfq | 19,212,150 | 99,496,573 | 0.00% |
| 2024-06-14 | 5.18 | 5.22 | 5.12 | 5.18 | 5.18 | qfq | 18,173,092 | 93,945,107 | -0.38% |
| 2024-06-13 | 5.25 | 5.28 | 5.19 | 5.20 | 5.20 | qfq | 14,940,500 | 78,000,162 | -0.95% |
| 2024-06-12 | 5.28 | 5.32 | 5.24 | 5.25 | 5.25 | qfq | 14,986,649 | 78,936,041 | -0.38% |
| 2024-06-11 | 5.16 | 5.28 | 5.07 | 5.27 | 5.27 | qfq | 18,127,835 | 94,431,564 | 2.33% |
| 2024-06-07 | 5.15 | 5.21 | 5.08 | 5.15 | 5.15 | qfq | 16,916,312 | 87,224,193 | 0.59% |
| 2024-06-06 | 5.25 | 5.41 | 5.08 | 5.12 | 5.12 | qfq | 26,702,941 | 138,607,744 | -2.85% |
| 2024-06-05 | 5.36 | 5.41 | 5.26 | 5.27 | 5.27 | qfq | 11,661,169 | 62,231,606 | -1.68% |
| 2024-06-04 | 5.35 | 5.40 | 5.25 | 5.36 | 5.36 | qfq | 14,209,650 | 75,637,456 | -0.37% |
| 2024-06-03 | 5.52 | 5.56 | 5.35 | 5.38 | 5.38 | qfq | 21,290,335 | 115,259,716 | -2.54% |
| 2024-05-31 | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | qfq | 14,037,735 | 77,384,064 | 0.91% |
| 2024-05-30 | 5.47 | 5.53 | 5.42 | 5.47 | 5.47 | qfq | 16,645,510 | 91,010,231 | -0.91% |
| 2024-05-29 | 5.43 | 5.63 | 5.41 | 5.52 | 5.52 | qfq | 22,882,453 | 127,007,676 | -0.18% |
| 2024-05-28 | 5.50 | 5.73 | 5.46 | 5.53 | 5.53 | qfq | 32,280,409 | 180,982,501 | 0.55% |
| 2024-05-27 | 5.44 | 5.51 | 5.38 | 5.50 | 5.50 | qfq | 15,498,730 | 84,324,247 | 0.92% |
| 2024-05-24 | 5.48 | 5.54 | 5.45 | 5.45 | 5.45 | qfq | 14,661,449 | 80,548,026 | -0.18% |
| 2024-05-23 | 5.68 | 5.68 | 5.44 | 5.46 | 5.46 | qfq | 27,062,050 | 149,366,767 | -3.87% |
| 2024-05-22 | 5.57 | 5.71 | 5.54 | 5.68 | 5.68 | qfq | 26,767,162 | 150,805,674 | 2.16% |
| 2024-05-21 | 5.64 | 5.65 | 5.53 | 5.56 | 5.56 | qfq | 18,760,334 | 104,399,977 | -1.77% |
| 2024-05-20 | 5.67 | 5.74 | 5.65 | 5.66 | 5.66 | qfq | 15,427,317 | 87,721,639 | -0.35% |
| 2024-05-17 | 5.57 | 5.69 | 5.53 | 5.68 | 5.68 | qfq | 16,878,067 | 94,905,518 | 1.79% |
| 2024-05-16 | 5.63 | 5.68 | 5.58 | 5.58 | 5.58 | qfq | 15,655,153 | 88,113,635 | -1.06% |
| 2024-05-15 | 5.71 | 5.75 | 5.63 | 5.64 | 5.64 | qfq | 17,198,110 | 97,558,401 | -1.57% |
| 2024-05-14 | 5.71 | 5.81 | 5.70 | 5.73 | 5.73 | qfq | 15,207,182 | 87,410,388 | -0.35% |
| 2024-05-13 | 5.81 | 5.83 | 5.73 | 5.75 | 5.75 | qfq | 25,083,834 | 144,801,114 | -2.04% |
| 2024-05-10 | 6.00 | 6.00 | 5.81 | 5.87 | 5.87 | qfq | 31,060,495 | 182,754,529 | 0.17% |
| 2024-05-09 | 5.77 | 5.89 | 5.76 | 5.86 | 5.86 | qfq | 23,876,250 | 139,585,802 | 1.74% |
| 2024-05-08 | 5.88 | 5.89 | 5.74 | 5.76 | 5.76 | qfq | 22,851,405 | 132,617,760 | -2.04% |
| 2024-05-07 | 5.90 | 5.94 | 5.85 | 5.88 | 5.88 | qfq | 23,979,450 | 141,163,753 | -0.84% |
| 2024-05-06 | 5.93 | 6.02 | 5.91 | 5.93 | 5.93 | qfq | 37,641,911 | 224,436,267 | 1.19% |
| 2024-04-30 | 5.93 | 5.94 | 5.82 | 5.86 | 5.86 | qfq | 25,167,195 | 147,778,539 | -1.18% |
| 2024-04-29 | 5.78 | 5.93 | 5.78 | 5.93 | 5.93 | qfq | 40,857,332 | 240,415,650 | 2.77% |
| 2024-04-26 | 5.63 | 5.80 | 5.59 | 5.77 | 5.77 | qfq | 40,146,889 | 230,252,596 | 2.85% |
| 2024-04-25 | 5.56 | 5.65 | 5.53 | 5.61 | 5.61 | qfq | 19,546,730 | 109,427,542 | 0.18% |
| 2024-04-24 | 5.50 | 5.64 | 5.45 | 5.60 | 5.60 | qfq | 23,433,244 | 130,001,440 | 1.82% |
| 2024-04-23 | 5.52 | 5.58 | 5.46 | 5.50 | 5.50 | qfq | 16,155,364 | 89,092,491 | -0.54% |
| 2024-04-22 | 5.49 | 5.61 | 5.44 | 5.53 | 5.53 | qfq | 21,575,751 | 119,292,576 | -0.54% |
| 2024-04-19 | 5.48 | 5.64 | 5.46 | 5.56 | 5.56 | qfq | 36,601,107 | 203,720,494 | -0.18% |
| 2024-04-18 | 5.75 | 5.81 | 5.54 | 5.57 | 5.57 | qfq | 49,419,651 | 277,928,885 | 1.83% |
| 2024-04-17 | 5.20 | 5.48 | 5.20 | 5.47 | 5.47 | qfq | 35,928,402 | 193,209,132 | 6.21% |
| 2024-04-16 | 5.47 | 5.55 | 5.14 | 5.15 | 5.15 | qfq | 44,005,242 | 233,020,160 | -7.71% |
| 2024-04-15 | 5.48 | 5.88 | 5.29 | 5.58 | 5.58 | qfq | 64,023,428 | 358,479,627 | 2.01% |
| 2024-04-12 | 5.57 | 5.63 | 5.46 | 5.47 | 5.47 | qfq | 16,517,800 | 91,182,183 | -2.50% |
| 2024-04-11 | 5.56 | 5.67 | 5.51 | 5.61 | 5.61 | qfq | 17,886,900 | 100,487,555 | 0.54% |
| 2024-04-10 | 5.68 | 5.72 | 5.52 | 5.58 | 5.58 | qfq | 20,418,049 | 114,067,021 | -2.45% |
| 2024-04-09 | 5.55 | 5.74 | 5.54 | 5.72 | 5.72 | qfq | 21,677,528 | 123,303,982 | 3.06% |
| 2024-04-08 | 5.71 | 5.74 | 5.55 | 5.55 | 5.55 | qfq | 19,321,704 | 108,433,145 | -2.63% |
| 2024-04-03 | 5.71 | 5.73 | 5.64 | 5.70 | 5.70 | qfq | 16,879,604 | 95,822,888 | -0.70% |
| 2024-04-02 | 5.77 | 5.79 | 5.64 | 5.74 | 5.74 | qfq | 18,717,466 | 106,926,908 | -0.52% |
| 2024-04-01 | 5.48 | 5.78 | 5.48 | 5.77 | 5.77 | qfq | 32,512,664 | 184,376,004 | 5.29% |
| 2024-03-29 | 5.48 | 5.52 | 5.40 | 5.48 | 5.48 | qfq | 14,504,152 | 79,077,159 | 0.37% |
| 2024-03-28 | 5.38 | 5.60 | 5.36 | 5.46 | 5.46 | qfq | 20,867,597 | 114,388,960 | 1.49% |
| 2024-03-27 | 5.65 | 5.66 | 5.37 | 5.38 | 5.38 | qfq | 23,372,621 | 128,584,618 | -4.78% |
| 2024-03-26 | 5.61 | 5.71 | 5.56 | 5.65 | 5.65 | qfq | 21,786,052 | 122,641,494 | 0.71% |
| 2024-03-25 | 5.72 | 5.78 | 5.61 | 5.61 | 5.61 | qfq | 22,154,658 | 126,176,451 | -2.26% |
| 2024-03-22 | 5.89 | 5.91 | 5.72 | 5.74 | 5.74 | qfq | 23,365,153 | 135,218,175 | -1.71% |
| 2024-03-21 | 5.88 | 5.93 | 5.81 | 5.84 | 5.84 | qfq | 23,673,298 | 138,769,307 | -0.85% |
| 2024-03-20 | 5.86 | 5.93 | 5.86 | 5.89 | 5.89 | qfq | 17,939,342 | 105,692,875 | 0.51% |
| 2024-03-19 | 5.91 | 5.95 | 5.86 | 5.86 | 5.86 | qfq | 21,411,439 | 126,435,296 | -0.85% |
| 2024-03-18 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | qfq | 27,255,831 | 159,629,711 | 1.90% |
| 2024-03-15 | 5.72 | 5.80 | 5.69 | 5.80 | 5.80 | qfq | 18,308,503 | 105,471,491 | 1.05% |
| 2024-03-14 | 5.82 | 5.83 | 5.68 | 5.74 | 5.74 | qfq | 24,394,543 | 140,419,496 | -1.37% |
| 2024-03-13 | 5.76 | 5.82 | 5.72 | 5.82 | 5.82 | qfq | 25,421,003 | 146,878,192 | 1.04% |
| 2024-03-12 | 5.75 | 5.82 | 5.71 | 5.76 | 5.76 | qfq | 27,270,709 | 157,078,521 | 0.35% |
| 2024-03-11 | 5.61 | 5.75 | 5.58 | 5.74 | 5.74 | qfq | 31,477,958 | 179,036,421 | 2.87% |
| 2024-03-08 | 5.53 | 5.62 | 5.51 | 5.58 | 5.58 | qfq | 17,049,600 | 94,948,529 | 0.90% |
| 2024-03-07 | 5.66 | 5.70 | 5.53 | 5.53 | 5.53 | qfq | 27,509,704 | 154,218,283 | -2.30% |
| 2024-03-06 | 5.55 | 5.75 | 5.53 | 5.66 | 5.66 | qfq | 29,528,704 | 166,260,100 | 1.43% |
| 2024-03-05 | 5.64 | 5.68 | 5.55 | 5.58 | 5.58 | qfq | 28,368,104 | 158,885,046 | -1.76% |
| 2024-03-04 | 5.77 | 5.82 | 5.57 | 5.68 | 5.68 | qfq | 39,999,433 | 227,329,059 | -1.73% |
| 2024-03-01 | 5.60 | 5.95 | 5.59 | 5.78 | 5.78 | qfq | 67,382,123 | 388,354,381 | 3.21% |
| 2024-02-29 | 5.36 | 5.60 | 5.34 | 5.60 | 5.60 | qfq | 34,510,104 | 190,212,604 | 4.87% |
| 2024-02-28 | 5.70 | 5.83 | 5.34 | 5.34 | 5.34 | qfq | 49,688,850 | 279,312,963 | -5.82% |
| 2024-02-27 | 5.43 | 5.67 | 5.41 | 5.67 | 5.67 | qfq | 29,150,931 | 162,091,663 | 3.47% |
| 2024-02-26 | 5.44 | 5.56 | 5.37 | 5.48 | 5.48 | qfq | 31,141,995 | 169,909,932 | 1.48% |
| 2024-02-23 | 5.29 | 5.42 | 5.25 | 5.40 | 5.40 | qfq | 30,127,788 | 160,575,655 | 2.47% |
| 2024-02-22 | 5.20 | 5.30 | 5.19 | 5.27 | 5.27 | qfq | 20,285,306 | 106,612,422 | 1.15% |
| 2024-02-21 | 5.10 | 5.38 | 5.06 | 5.21 | 5.21 | qfq | 32,021,600 | 167,783,033 | 1.56% |
| 2024-02-20 | 5.18 | 5.18 | 5.06 | 5.13 | 5.13 | qfq | 19,574,296 | 99,941,077 | -0.77% |
| 2024-02-19 | 5.31 | 5.34 | 5.10 | 5.17 | 5.17 | qfq | 29,130,015 | 151,450,236 | -0.39% |
| 2024-02-08 | 5.03 | 5.29 | 4.99 | 5.19 | 5.19 | qfq | 39,922,298 | 208,315,559 | 5.06% |
| 2024-02-07 | 4.67 | 5.04 | 4.67 | 4.94 | 4.94 | qfq | 44,244,642 | 218,040,609 | 4.22% |
| 2024-02-06 | 4.35 | 4.78 | 4.31 | 4.74 | 4.74 | qfq | 50,230,432 | 232,150,084 | 8.97% |
| 2024-02-05 | 4.78 | 4.78 | 4.34 | 4.35 | 4.35 | qfq | 41,970,492 | 189,346,672 | -9.75% |
| 2024-02-02 | 5.10 | 5.25 | 4.65 | 4.82 | 4.82 | qfq | 45,028,634 | 219,858,526 | -6.23% |
| 2024-02-01 | 5.06 | 5.47 | 4.93 | 5.14 | 5.14 | qfq | 32,505,092 | 168,020,770 | 0.00% |
| 2024-01-31 | 5.46 | 5.54 | 5.13 | 5.14 | 5.14 | qfq | 36,636,816 | 194,938,938 | -7.89% |
| 2024-01-30 | 5.38 | 5.81 | 5.32 | 5.58 | 5.58 | qfq | 38,151,066 | 212,308,179 | 2.95% |
| 2024-01-29 | 5.56 | 5.61 | 5.40 | 5.42 | 5.42 | qfq | 15,734,412 | 86,136,395 | -2.52% |
| 2024-01-26 | 5.59 | 5.62 | 5.53 | 5.56 | 5.56 | qfq | 14,733,000 | 82,235,433 | -0.71% |
| 2024-01-25 | 5.48 | 5.60 | 5.42 | 5.60 | 5.60 | qfq | 17,723,685 | 98,269,229 | 2.19% |
| 2024-01-24 | 5.47 | 5.52 | 5.25 | 5.48 | 5.48 | qfq | 19,977,667 | 107,794,400 | 0.74% |
| 2024-01-23 | 5.30 | 5.46 | 5.22 | 5.44 | 5.44 | qfq | 25,686,820 | 138,007,919 | 3.42% |
| 2024-01-22 | 5.67 | 5.69 | 5.23 | 5.26 | 5.26 | qfq | 22,571,875 | 123,358,321 | -7.23% |
| 2024-01-19 | 5.77 | 5.84 | 5.67 | 5.67 | 5.67 | qfq | 14,487,642 | 83,134,497 | -1.73% |
| 2024-01-18 | 5.80 | 5.83 | 5.59 | 5.77 | 5.77 | qfq | 25,597,766 | 146,048,355 | -1.03% |
| 2024-01-17 | 6.00 | 6.00 | 5.83 | 5.83 | 5.83 | qfq | 13,267,580 | 78,437,160 | -3.00% |
| 2024-01-16 | 5.97 | 6.05 | 5.89 | 6.01 | 6.01 | qfq | 16,471,670 | 98,315,596 | 0.33% |
| 2024-01-15 | 5.96 | 6.04 | 5.93 | 5.99 | 5.99 | qfq | 12,697,558 | 76,061,763 | -0.17% |
| 2024-01-12 | 5.98 | 6.09 | 5.98 | 6.00 | 6.00 | qfq | 16,291,993 | 98,324,265 | -0.17% |
| 2024-01-11 | 5.88 | 6.03 | 5.87 | 6.01 | 6.01 | qfq | 16,399,477 | 97,927,061 | 1.69% |
| 2024-01-10 | 5.89 | 5.98 | 5.78 | 5.91 | 5.91 | qfq | 16,389,056 | 96,588,361 | 0.17% |
| 2024-01-09 | 5.88 | 5.99 | 5.84 | 5.90 | 5.90 | qfq | 16,554,524 | 97,808,304 | 0.68% |
| 2024-01-08 | 5.94 | 5.99 | 5.85 | 5.86 | 5.86 | qfq | 17,643,766 | 104,302,381 | -1.84% |
| 2024-01-05 | 6.08 | 6.13 | 5.95 | 5.97 | 5.97 | qfq | 14,965,907 | 90,175,748 | -1.65% |
| 2024-01-04 | 6.16 | 6.16 | 6.05 | 6.07 | 6.07 | qfq | 12,510,781 | 76,163,749 | -1.30% |
| 2024-01-03 | 6.16 | 6.20 | 6.10 | 6.15 | 6.15 | qfq | 14,115,462 | 86,700,599 | -0.32% |
| 2024-01-02 | 6.19 | 6.22 | 6.17 | 6.17 | 6.17 | qfq | 14,179,446 | 87,834,375 | -0.48% |
| 2023-12-29 | 6.18 | 6.21 | 6.15 | 6.20 | 6.20 | qfq | 21,193,684 | 131,026,287 | 0.32% |
| 2023-12-28 | 5.95 | 6.22 | 5.92 | 6.18 | 6.18 | qfq | 36,498,914 | 223,317,757 | 3.87% |
| 2023-12-27 | 5.99 | 6.00 | 5.92 | 5.95 | 5.95 | qfq | 11,909,119 | 70,932,626 | -0.17% |
| 2023-12-26 | 6.01 | 6.04 | 5.94 | 5.96 | 5.96 | qfq | 13,901,847 | 83,152,236 | -1.49% |
| 2023-12-25 | 5.99 | 6.09 | 5.96 | 6.05 | 6.05 | qfq | 13,454,400 | 81,076,512 | 1.17% |
| 2023-12-22 | 6.04 | 6.05 | 5.91 | 5.98 | 5.98 | qfq | 18,366,198 | 109,829,450 | -0.99% |
| 2023-12-21 | 5.98 | 6.05 | 5.89 | 6.04 | 6.04 | qfq | 24,409,276 | 145,628,870 | 0.67% |
| 2023-12-20 | 6.16 | 6.17 | 6.00 | 6.00 | 6.00 | qfq | 18,376,362 | 111,421,293 | -2.44% |
| 2023-12-19 | 6.15 | 6.22 | 6.11 | 6.15 | 6.15 | qfq | 14,400,374 | 88,665,118 | 0.16% |
| 2023-12-18 | 6.28 | 6.30 | 6.13 | 6.14 | 6.14 | qfq | 24,513,424 | 151,861,541 | -2.23% |
| 2023-12-15 | 6.33 | 6.38 | 6.26 | 6.28 | 6.28 | qfq | 16,754,600 | 105,743,082 | -0.63% |
| 2023-12-14 | 6.39 | 6.42 | 6.32 | 6.32 | 6.32 | qfq | 14,419,793 | 91,798,574 | -0.63% |
| 2023-12-13 | 6.42 | 6.44 | 6.35 | 6.36 | 6.36 | qfq | 16,299,696 | 104,123,525 | -0.78% |
| 2023-12-12 | 6.38 | 6.44 | 6.37 | 6.41 | 6.41 | qfq | 13,964,022 | 89,406,918 | -0.16% |
| 2023-12-11 | 6.33 | 6.42 | 6.28 | 6.42 | 6.42 | qfq | 19,529,239 | 124,194,950 | 1.26% |
| 2023-12-08 | 6.41 | 6.45 | 6.34 | 6.34 | 6.34 | qfq | 20,547,730 | 130,985,862 | -1.09% |
| 2023-12-07 | 6.50 | 6.50 | 6.39 | 6.41 | 6.41 | qfq | 20,995,098 | 134,812,702 | -1.38% |
| 2023-12-06 | 6.41 | 6.53 | 6.40 | 6.50 | 6.50 | qfq | 19,008,477 | 123,454,163 | 1.25% |
| 2023-12-05 | 6.47 | 6.55 | 6.42 | 6.42 | 6.42 | qfq | 23,686,011 | 153,381,368 | -1.98% |
| 2023-12-04 | 6.65 | 6.66 | 6.54 | 6.55 | 6.55 | qfq | 30,932,025 | 203,564,108 | -1.80% |
| 2023-12-01 | 6.64 | 6.71 | 6.50 | 6.67 | 6.67 | qfq | 40,441,644 | 268,830,073 | -1.62% |
| 2023-11-30 | 6.85 | 6.98 | 6.69 | 6.78 | 6.78 | qfq | 63,295,546 | 432,296,303 | -2.73% |
| 2023-11-29 | 6.66 | 7.29 | 6.66 | 6.97 | 6.97 | qfq | 107,139,944 | 754,477,102 | 4.03% |
| 2023-11-28 | 6.62 | 6.72 | 6.59 | 6.70 | 6.70 | qfq | 17,216,318 | 114,981,405 | 1.21% |
| 2023-11-27 | 6.65 | 6.70 | 6.60 | 6.62 | 6.62 | qfq | 15,299,569 | 101,430,408 | -0.45% |
| 2023-11-24 | 6.76 | 6.76 | 6.63 | 6.65 | 6.65 | qfq | 17,833,500 | 119,043,401 | -1.77% |
| 2023-11-23 | 6.70 | 6.79 | 6.67 | 6.77 | 6.77 | qfq | 15,842,606 | 106,930,244 | 0.74% |
| 2023-11-22 | 6.82 | 6.89 | 6.72 | 6.72 | 6.72 | qfq | 25,179,200 | 170,674,028 | -2.04% |
| 2023-11-21 | 6.94 | 7.07 | 6.85 | 6.86 | 6.86 | qfq | 40,711,084 | 282,559,527 | -1.29% |
| 2023-11-20 | 6.91 | 6.96 | 6.88 | 6.95 | 6.95 | qfq | 17,969,103 | 124,470,342 | 0.58% |
| 2023-11-17 | 6.85 | 6.93 | 6.84 | 6.91 | 6.91 | qfq | 16,762,192 | 115,524,928 | 0.58% |
| 2023-11-16 | 6.92 | 6.94 | 6.86 | 6.87 | 6.87 | qfq | 21,597,196 | 148,935,167 | -1.29% |
| 2023-11-15 | 6.98 | 7.02 | 6.94 | 6.96 | 6.96 | qfq | 28,986,226 | 202,339,442 | 0.43% |
| 2023-11-14 | 6.90 | 6.94 | 6.85 | 6.93 | 6.93 | qfq | 21,483,079 | 148,382,839 | 0.43% |
| 2023-11-13 | 6.81 | 6.92 | 6.80 | 6.90 | 6.90 | qfq | 23,233,999 | 159,728,090 | 1.62% |
| 2023-11-10 | 6.82 | 6.86 | 6.76 | 6.79 | 6.79 | qfq | 15,935,850 | 108,430,670 | -0.15% |
| 2023-11-09 | 6.85 | 6.90 | 6.79 | 6.80 | 6.80 | qfq | 18,946,400 | 129,446,338 | -0.73% |
| 2023-11-08 | 6.90 | 6.90 | 6.79 | 6.85 | 6.85 | qfq | 22,449,505 | 153,674,792 | -0.72% |
| 2023-11-07 | 6.86 | 6.93 | 6.82 | 6.90 | 6.90 | qfq | 21,955,340 | 151,317,347 | 0.44% |
| 2023-11-06 | 6.76 | 6.89 | 6.75 | 6.87 | 6.87 | qfq | 29,543,111 | 202,550,754 | 1.93% |
| 2023-11-03 | 6.61 | 6.76 | 6.60 | 6.74 | 6.74 | qfq | 20,552,458 | 137,852,280 | 1.97% |
| 2023-11-02 | 6.73 | 6.74 | 6.61 | 6.61 | 6.61 | qfq | 18,260,663 | 121,608,915 | -1.49% |
| 2023-11-01 | 6.76 | 6.81 | 6.69 | 6.71 | 6.71 | qfq | 18,625,595 | 125,485,541 | -0.15% |
| 2023-10-31 | 6.85 | 6.88 | 6.68 | 6.72 | 6.72 | qfq | 28,085,062 | 189,557,407 | -2.04% |
| 2023-10-30 | 6.70 | 6.86 | 6.67 | 6.86 | 6.86 | qfq | 30,074,900 | 204,209,951 | 2.24% |
| 2023-10-27 | 6.58 | 6.76 | 6.51 | 6.71 | 6.71 | qfq | 32,131,896 | 213,500,105 | 1.51% |
| 2023-10-26 | 6.47 | 6.62 | 6.38 | 6.61 | 6.61 | qfq | 32,249,901 | 210,029,715 | 1.54% |
| 2023-10-25 | 6.45 | 6.58 | 6.43 | 6.51 | 6.51 | qfq | 21,136,677 | 137,717,777 | 1.24% |
| 2023-10-24 | 6.39 | 6.45 | 6.28 | 6.43 | 6.43 | qfq | 25,023,690 | 159,538,205 | 1.26% |
| 2023-10-23 | 6.57 | 6.58 | 6.30 | 6.35 | 6.35 | qfq | 24,234,550 | 155,227,687 | -2.91% |
| 2023-10-20 | 6.50 | 6.68 | 6.35 | 6.54 | 6.54 | qfq | 24,440,439 | 160,846,356 | -0.30% |
| 2023-10-19 | 6.51 | 6.68 | 6.50 | 6.56 | 6.56 | qfq | 24,281,551 | 160,501,965 | 0.15% |
| 2023-10-18 | 6.71 | 6.72 | 6.54 | 6.55 | 6.55 | qfq | 20,445,103 | 135,079,572 | -2.53% |
| 2023-10-17 | 6.80 | 6.80 | 6.68 | 6.72 | 6.72 | qfq | 17,924,507 | 120,484,706 | -0.88% |
| 2023-10-16 | 6.94 | 6.96 | 6.74 | 6.78 | 6.78 | qfq | 29,193,313 | 198,906,763 | -2.73% |
| 2023-10-13 | 7.00 | 7.08 | 6.93 | 6.97 | 6.97 | qfq | 30,566,373 | 213,482,224 | -0.99% |
| 2023-10-12 | 7.06 | 7.08 | 7.01 | 7.04 | 7.04 | qfq | 39,375,998 | 277,374,207 | -0.56% |
| 2023-10-11 | 7.03 | 7.13 | 6.99 | 7.08 | 7.08 | qfq | 48,887,835 | 345,621,037 | 1.29% |
| 2023-10-10 | 7.00 | 7.04 | 6.93 | 6.99 | 6.99 | qfq | 38,820,104 | 271,029,926 | 0.00% |
| 2023-10-09 | 6.86 | 7.08 | 6.84 | 6.99 | 6.99 | qfq | 58,782,814 | 410,508,417 | 1.16% |
| 2023-09-28 | 6.98 | 7.12 | 6.81 | 6.91 | 6.91 | qfq | 125,174,187 | 873,043,013 | -0.86% |
| 2023-09-27 | 6.83 | 6.97 | 6.83 | 6.97 | 6.97 | qfq | 50,816,898 | 352,452,604 | 9.94% |
| 2023-09-26 | 6.28 | 6.41 | 6.20 | 6.34 | 6.34 | qfq | 25,423,707 | 160,138,978 | 0.79% |
| 2023-09-25 | 6.48 | 6.50 | 6.26 | 6.29 | 6.29 | qfq | 30,412,271 | 192,461,900 | -3.08% |
| 2023-09-22 | 6.35 | 6.50 | 6.33 | 6.49 | 6.49 | qfq | 18,371,839 | 118,156,864 | 2.04% |
| 2023-09-21 | 6.42 | 6.46 | 6.36 | 6.36 | 6.36 | qfq | 12,631,921 | 80,844,281 | -0.93% |
| 2023-09-20 | 6.45 | 6.53 | 6.42 | 6.42 | 6.42 | qfq | 11,035,150 | 71,377,502 | -1.08% |
| 2023-09-19 | 6.64 | 6.64 | 6.47 | 6.49 | 6.49 | qfq | 17,835,449 | 116,267,362 | -2.26% |
| 2023-09-18 | 6.59 | 6.72 | 6.54 | 6.64 | 6.64 | qfq | 14,080,500 | 93,622,728 | 0.30% |
| 2023-09-15 | 6.66 | 6.70 | 6.57 | 6.62 | 6.62 | qfq | 13,806,928 | 91,472,718 | -0.15% |
| 2023-09-14 | 6.71 | 6.72 | 6.60 | 6.63 | 6.63 | qfq | 14,697,293 | 97,832,459 | -1.19% |
| 2023-09-13 | 6.79 | 6.80 | 6.66 | 6.71 | 6.71 | qfq | 19,864,758 | 133,327,951 | -1.47% |
| 2023-09-12 | 6.79 | 6.83 | 6.77 | 6.81 | 6.81 | qfq | 12,782,822 | 86,920,844 | 0.15% |
| 2023-09-11 | 6.78 | 6.84 | 6.72 | 6.80 | 6.80 | qfq | 17,764,508 | 120,713,877 | 0.29% |
| 2023-09-08 | 6.73 | 6.84 | 6.70 | 6.78 | 6.78 | qfq | 13,152,955 | 89,286,693 | 0.00% |
| 2023-09-07 | 6.93 | 6.97 | 6.78 | 6.78 | 6.78 | qfq | 24,884,588 | 170,710,162 | -3.14% |
| 2023-09-06 | 6.85 | 7.02 | 6.80 | 7.00 | 7.00 | qfq | 27,532,886 | 191,162,755 | 1.74% |
| 2023-09-05 | 6.85 | 6.89 | 6.81 | 6.88 | 6.88 | qfq | 18,592,161 | 127,533,226 | 0.44% |
| 2023-09-04 | 6.74 | 6.85 | 6.72 | 6.85 | 6.85 | qfq | 19,910,221 | 135,242,411 | 1.78% |
| 2023-09-01 | 6.76 | 6.82 | 6.70 | 6.73 | 6.73 | qfq | 12,726,637 | 85,802,730 | -0.30% |
| 2023-08-31 | 6.77 | 6.80 | 6.73 | 6.75 | 6.75 | qfq | 15,503,418 | 104,792,434 | -0.74% |
| 2023-08-30 | 6.75 | 6.94 | 6.74 | 6.80 | 6.80 | qfq | 28,509,074 | 194,877,160 | 1.04% |
| 2023-08-29 | 6.55 | 6.74 | 6.50 | 6.73 | 6.73 | qfq | 27,838,778 | 185,319,193 | 3.22% |
| 2023-08-28 | 6.79 | 6.83 | 6.48 | 6.52 | 6.52 | qfq | 36,151,748 | 240,043,018 | 1.40% |
| 2023-08-25 | 6.50 | 6.55 | 6.35 | 6.43 | 6.43 | qfq | 27,487,407 | 177,385,953 | -1.38% |
| 2023-08-24 | 6.76 | 6.80 | 6.38 | 6.52 | 6.52 | qfq | 49,909,711 | 325,341,840 | -4.82% |
| 2023-08-23 | 6.87 | 6.92 | 6.77 | 6.85 | 6.85 | qfq | 16,459,907 | 112,643,255 | -0.29% |
| 2023-08-22 | 6.88 | 6.95 | 6.71 | 6.87 | 6.87 | qfq | 21,639,439 | 147,665,943 | 0.00% |
| 2023-08-21 | 6.92 | 6.96 | 6.87 | 6.87 | 6.87 | qfq | 13,420,580 | 92,812,822 | -0.72% |
| 2023-08-18 | 7.04 | 7.05 | 6.91 | 6.92 | 6.92 | qfq | 15,650,305 | 109,225,073 | -1.56% |
| 2023-08-17 | 6.92 | 7.04 | 6.85 | 7.03 | 7.03 | qfq | 16,632,746 | 115,820,407 | 1.01% |
| 2023-08-16 | 6.98 | 7.05 | 6.95 | 6.96 | 6.96 | qfq | 13,456,372 | 94,197,410 | -0.71% |
| 2023-08-15 | 7.12 | 7.12 | 6.94 | 7.01 | 7.01 | qfq | 19,197,095 | 134,541,684 | -1.41% |
| 2023-08-14 | 7.01 | 7.12 | 6.96 | 7.11 | 7.11 | qfq | 21,607,239 | 151,922,984 | 0.57% |
| 2023-08-11 | 7.25 | 7.27 | 7.07 | 7.07 | 7.07 | qfq | 28,299,162 | 202,299,840 | -2.35% |
| 2023-08-10 | 7.25 | 7.33 | 7.24 | 7.24 | 7.24 | qfq | 14,215,800 | 103,401,807 | -0.69% |
| 2023-08-09 | 7.29 | 7.34 | 7.26 | 7.29 | 7.29 | qfq | 12,530,500 | 91,377,206 | -0.55% |
| 2023-08-08 | 7.38 | 7.42 | 7.28 | 7.33 | 7.33 | qfq | 19,770,521 | 145,020,848 | -0.54% |
| 2023-08-07 | 7.37 | 7.43 | 7.36 | 7.37 | 7.37 | qfq | 15,072,564 | 111,245,529 | -0.41% |
| 2023-08-04 | 7.39 | 7.47 | 7.38 | 7.40 | 7.40 | qfq | 21,739,690 | 161,118,830 | 0.00% |
| 2023-08-03 | 7.30 | 7.42 | 7.21 | 7.40 | 7.40 | qfq | 24,773,863 | 182,251,685 | -0.27% |
| 2023-08-02 | 7.47 | 7.51 | 7.40 | 7.42 | 7.42 | qfq | 16,134,000 | 119,928,394 | -0.67% |
| 2023-08-01 | 7.44 | 7.49 | 7.38 | 7.47 | 7.47 | qfq | 20,592,316 | 153,231,369 | 0.27% |
| 2023-07-31 | 7.36 | 7.47 | 7.34 | 7.45 | 7.45 | qfq | 21,380,844 | 158,820,971 | 1.09% |
| 2023-07-28 | 7.26 | 7.40 | 7.21 | 7.37 | 7.37 | qfq | 24,705,768 | 180,784,176 | 1.24% |
| 2023-07-27 | 7.40 | 7.44 | 7.26 | 7.28 | 7.28 | qfq | 23,084,654 | 169,467,200 | -1.49% |
| 2023-07-26 | 7.50 | 7.51 | 7.37 | 7.39 | 7.39 | qfq | 26,496,066 | 196,591,701 | -2.12% |
| 2023-07-25 | 7.41 | 7.56 | 7.40 | 7.55 | 7.55 | qfq | 31,422,374 | 235,254,812 | 2.58% |
| 2023-07-24 | 7.39 | 7.46 | 7.30 | 7.36 | 7.36 | qfq | 18,236,919 | 134,635,194 | -0.54% |
| 2023-07-21 | 7.44 | 7.50 | 7.38 | 7.40 | 7.40 | qfq | 22,176,566 | 164,836,637 | -0.80% |
| 2023-07-20 | 7.55 | 7.63 | 7.45 | 7.46 | 7.46 | qfq | 28,090,858 | 211,720,254 | -1.58% |
| 2023-07-19 | 7.65 | 7.70 | 7.54 | 7.58 | 7.58 | qfq | 29,855,746 | 227,063,291 | -1.81% |
| 2023-07-18 | 7.50 | 7.84 | 7.47 | 7.72 | 7.72 | qfq | 67,826,019 | 521,037,995 | 2.52% |