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
荣联科技002642.SZ
最近收盘价7.352026-07-17
最近交易日2026-07-17
成交量（股）50,431,300
成交额（元）367,206,724
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 | 6.91 | 7.60 | 6.91 | 7.35 | 7.35 | qfq | 50,431,300 | 367,206,724 | 5.60% |
| 2026-07-16 | 6.91 | 7.05 | 6.84 | 6.96 | 6.96 | qfq | 17,139,300 | 119,293,352 | -0.57% |
| 2026-07-15 | 6.91 | 7.10 | 6.80 | 7.00 | 7.00 | qfq | 22,358,800 | 155,387,122 | 0.72% |
| 2026-07-14 | 6.96 | 6.98 | 6.66 | 6.95 | 6.95 | qfq | 24,701,150 | 168,391,728 | -2.11% |
| 2026-07-13 | 6.90 | 7.23 | 6.80 | 7.10 | 7.10 | qfq | 35,841,091 | 249,617,354 | 3.80% |
| 2026-07-10 | 6.99 | 7.00 | 6.76 | 6.84 | 6.84 | qfq | 34,998,442 | 240,954,424 | -4.07% |
| 2026-07-09 | 6.69 | 7.23 | 6.52 | 7.13 | 7.13 | qfq | 56,419,664 | 388,510,083 | 6.42% |
| 2026-07-08 | 6.07 | 6.70 | 6.04 | 6.70 | 6.70 | qfq | 30,370,112 | 196,415,995 | 10.02% |
| 2026-07-07 | 6.16 | 6.25 | 6.06 | 6.09 | 6.09 | qfq | 9,193,100 | 56,348,746 | -1.77% |
| 2026-07-06 | 6.40 | 6.42 | 6.16 | 6.20 | 6.20 | qfq | 12,751,050 | 79,996,555 | -1.59% |
| 2026-07-03 | 6.16 | 6.34 | 6.15 | 6.30 | 6.30 | qfq | 13,790,230 | 86,548,394 | 2.27% |
| 2026-07-02 | 6.20 | 6.36 | 6.13 | 6.16 | 6.16 | qfq | 13,768,634 | 85,998,058 | -1.12% |
| 2026-07-01 | 6.15 | 6.33 | 6.10 | 6.23 | 6.23 | qfq | 13,849,150 | 86,133,637 | 1.14% |
| 2026-06-30 | 6.06 | 6.23 | 5.99 | 6.16 | 6.16 | qfq | 13,572,066 | 83,303,810 | 1.48% |
| 2026-06-29 | 6.12 | 6.19 | 5.94 | 6.07 | 6.07 | qfq | 15,433,150 | 93,361,006 | -1.30% |
| 2026-06-26 | 6.30 | 6.32 | 6.11 | 6.15 | 6.15 | qfq | 16,462,790 | 102,093,489 | -3.15% |
| 2026-06-25 | 6.54 | 6.54 | 6.26 | 6.35 | 6.35 | qfq | 17,746,900 | 112,718,564 | -2.76% |
| 2026-06-24 | 6.76 | 6.79 | 6.44 | 6.53 | 6.53 | qfq | 17,006,500 | 111,284,226 | -3.83% |
| 2026-06-23 | 6.70 | 6.90 | 6.70 | 6.79 | 6.79 | qfq | 14,429,200 | 98,422,311 | 0.30% |
| 2026-06-22 | 6.92 | 6.97 | 6.54 | 6.77 | 6.77 | qfq | 22,865,250 | 153,042,189 | -3.01% |
| 2026-06-18 | 7.01 | 7.14 | 6.82 | 6.98 | 6.98 | qfq | 15,939,500 | 111,693,933 | -0.43% |
| 2026-06-17 | 6.99 | 7.16 | 6.93 | 7.01 | 7.01 | qfq | 15,189,750 | 106,489,195 | -0.99% |
| 2026-06-16 | 6.93 | 7.11 | 6.69 | 7.08 | 7.08 | qfq | 22,515,600 | 154,824,913 | 1.87% |
| 2026-06-15 | 6.94 | 7.07 | 6.89 | 6.95 | 6.95 | qfq | 13,590,600 | 94,697,085 | 0.58% |
| 2026-06-12 | 7.01 | 7.04 | 6.89 | 6.91 | 6.91 | qfq | 12,075,750 | 83,961,226 | 0.44% |
| 2026-06-11 | 7.05 | 7.08 | 6.79 | 6.88 | 6.88 | qfq | 16,464,733 | 113,469,445 | -3.64% |
| 2026-06-10 | 7.25 | 7.38 | 7.08 | 7.14 | 7.14 | qfq | 13,472,133 | 96,904,446 | -2.86% |
| 2026-06-09 | 7.29 | 7.38 | 7.18 | 7.35 | 7.35 | qfq | 12,714,950 | 92,811,807 | 2.08% |
| 2026-06-08 | 7.42 | 7.49 | 7.15 | 7.20 | 7.20 | qfq | 20,579,850 | 150,568,942 | -5.39% |
| 2026-06-05 | 7.54 | 7.75 | 7.36 | 7.61 | 7.61 | qfq | 18,898,160 | 143,206,734 | 0.26% |
| 2026-06-04 | 7.80 | 7.90 | 7.47 | 7.59 | 7.59 | qfq | 22,882,100 | 174,826,247 | -4.17% |
| 2026-06-03 | 8.26 | 8.30 | 7.91 | 7.92 | 7.92 | qfq | 27,713,671 | 222,686,773 | -4.12% |
| 2026-06-02 | 8.72 | 8.78 | 8.25 | 8.26 | 8.26 | qfq | 26,365,129 | 221,108,265 | -4.62% |
| 2026-06-01 | 8.58 | 8.83 | 8.52 | 8.66 | 8.66 | qfq | 19,550,850 | 170,786,202 | -0.92% |
| 2026-05-29 | 9.19 | 9.20 | 8.60 | 8.74 | 8.74 | qfq | 29,641,110 | 262,122,753 | -3.64% |
| 2026-05-28 | 9.00 | 9.15 | 8.91 | 9.07 | 9.07 | qfq | 35,454,650 | 320,011,463 | 1.34% |
| 2026-05-27 | 8.71 | 8.95 | 8.68 | 8.95 | 8.95 | qfq | 29,781,873 | 263,034,629 | 1.13% |
| 2026-05-26 | 8.89 | 8.89 | 8.38 | 8.85 | 8.85 | qfq | 37,562,076 | 324,863,544 | -0.23% |
| 2026-05-25 | 8.66 | 8.89 | 8.66 | 8.87 | 8.87 | qfq | 27,687,392 | 243,387,572 | 3.62% |
| 2026-05-22 | 8.69 | 8.72 | 8.40 | 8.56 | 8.56 | qfq | 28,580,014 | 243,599,293 | -1.50% |
| 2026-05-21 | 8.98 | 9.05 | 8.68 | 8.69 | 8.69 | qfq | 35,281,600 | 312,086,458 | -2.69% |
| 2026-05-20 | 9.16 | 9.17 | 8.90 | 8.93 | 8.93 | qfq | 37,455,310 | 336,457,779 | -3.88% |
| 2026-05-19 | 8.86 | 9.29 | 8.84 | 9.29 | 9.29 | qfq | 62,562,451 | 567,841,403 | 5.09% |
| 2026-05-18 | 8.70 | 8.84 | 8.62 | 8.84 | 8.84 | qfq | 31,126,185 | 272,308,859 | 2.43% |
| 2026-05-15 | 8.70 | 8.78 | 8.57 | 8.63 | 8.63 | qfq | 28,588,250 | 247,976,725 | -0.58% |
| 2026-05-14 | 8.92 | 9.04 | 8.68 | 8.68 | 8.68 | qfq | 38,060,250 | 334,843,022 | -2.58% |
| 2026-05-13 | 8.79 | 8.94 | 8.71 | 8.91 | 8.91 | qfq | 42,713,238 | 378,637,512 | 0.68% |
| 2026-05-12 | 8.90 | 9.15 | 8.85 | 8.85 | 8.85 | qfq | 63,948,141 | 572,008,643 | -2.32% |
| 2026-05-11 | 9.23 | 9.59 | 8.85 | 9.06 | 9.06 | qfq | 118,439,717 | 1,076,576,621 | -0.22% |
| 2026-05-08 | 8.30 | 9.08 | 8.25 | 9.08 | 9.08 | qfq | 53,460,533 | 476,273,240 | 10.06% |
| 2026-05-07 | 8.07 | 8.30 | 8.07 | 8.25 | 8.25 | qfq | 25,910,798 | 213,152,525 | 2.87% |
| 2026-05-06 | 7.86 | 8.05 | 7.83 | 8.02 | 8.02 | qfq | 17,668,577 | 141,265,019 | 2.69% |
| 2026-04-30 | 7.96 | 8.03 | 7.81 | 7.81 | 7.81 | qfq | 12,100,650 | 95,291,008 | -1.39% |
| 2026-04-29 | 7.93 | 7.98 | 7.79 | 7.92 | 7.92 | qfq | 16,077,710 | 127,129,467 | -0.75% |
| 2026-04-28 | 8.14 | 8.20 | 7.93 | 7.98 | 7.98 | qfq | 16,022,125 | 128,639,744 | -1.85% |
| 2026-04-27 | 7.88 | 8.18 | 7.80 | 8.13 | 8.13 | qfq | 25,432,853 | 204,166,053 | 1.75% |
| 2026-04-24 | 7.77 | 8.05 | 7.58 | 7.99 | 7.99 | qfq | 23,043,001 | 181,133,021 | 2.83% |
| 2026-04-23 | 7.82 | 7.90 | 7.75 | 7.77 | 7.77 | qfq | 8,857,690 | 69,112,761 | -1.27% |
| 2026-04-22 | 7.78 | 7.88 | 7.72 | 7.87 | 7.87 | qfq | 9,956,300 | 77,713,031 | 0.51% |
| 2026-04-21 | 7.95 | 7.96 | 7.76 | 7.83 | 7.83 | qfq | 12,163,450 | 95,004,116 | -1.88% |
| 2026-04-20 | 7.99 | 8.03 | 7.95 | 7.98 | 7.98 | qfq | 10,419,000 | 83,078,662 | -0.25% |
| 2026-04-17 | 8.07 | 8.07 | 7.96 | 8.00 | 8.00 | qfq | 11,401,550 | 91,198,015 | -1.23% |
| 2026-04-16 | 7.93 | 8.14 | 7.91 | 8.10 | 8.10 | qfq | 17,793,350 | 143,152,987 | 2.79% |
| 2026-04-15 | 8.00 | 8.04 | 7.86 | 7.88 | 7.88 | qfq | 9,332,100 | 73,920,880 | -1.50% |
| 2026-04-14 | 7.94 | 8.08 | 7.90 | 8.00 | 8.00 | qfq | 14,198,800 | 113,462,737 | 2.04% |
| 2026-04-13 | 7.79 | 7.88 | 7.73 | 7.84 | 7.84 | qfq | 7,755,751 | 60,736,596 | -0.25% |
| 2026-04-10 | 7.90 | 7.98 | 7.84 | 7.86 | 7.86 | qfq | 10,268,101 | 81,164,378 | -0.13% |
| 2026-04-09 | 7.95 | 8.03 | 7.85 | 7.87 | 7.87 | qfq | 9,644,800 | 76,324,882 | -2.24% |
| 2026-04-08 | 7.91 | 8.05 | 7.90 | 8.05 | 8.05 | qfq | 12,158,050 | 97,047,097 | 3.47% |
| 2026-04-07 | 7.70 | 7.82 | 7.65 | 7.78 | 7.78 | qfq | 8,482,903 | 65,822,239 | 1.57% |
| 2026-04-03 | 7.90 | 7.94 | 7.63 | 7.66 | 7.66 | qfq | 8,844,850 | 68,184,285 | -2.30% |
| 2026-04-02 | 7.93 | 8.00 | 7.78 | 7.84 | 7.84 | qfq | 9,736,950 | 76,689,068 | -1.38% |
| 2026-04-01 | 8.13 | 8.15 | 7.89 | 7.95 | 7.95 | qfq | 11,648,800 | 93,053,661 | -1.00% |
| 2026-03-31 | 7.98 | 8.25 | 7.98 | 8.03 | 8.03 | qfq | 14,617,750 | 118,566,333 | 0.00% |
| 2026-03-30 | 7.68 | 8.14 | 7.63 | 8.03 | 8.03 | qfq | 19,344,828 | 153,907,537 | 3.61% |
| 2026-03-27 | 7.56 | 7.75 | 7.50 | 7.75 | 7.75 | qfq | 9,858,950 | 75,739,012 | 1.97% |
| 2026-03-26 | 7.69 | 7.81 | 7.56 | 7.60 | 7.60 | qfq | 11,183,300 | 85,598,228 | -1.17% |
| 2026-03-25 | 7.58 | 7.72 | 7.55 | 7.69 | 7.69 | qfq | 10,304,001 | 78,893,323 | 1.59% |
| 2026-03-24 | 7.44 | 7.58 | 7.29 | 7.57 | 7.57 | qfq | 13,917,728 | 103,356,813 | 3.84% |
| 2026-03-23 | 7.68 | 7.68 | 7.24 | 7.29 | 7.29 | qfq | 20,432,243 | 152,342,737 | -6.42% |
| 2026-03-20 | 8.19 | 8.26 | 7.79 | 7.79 | 7.79 | qfq | 20,026,209 | 159,387,097 | -4.77% |
| 2026-03-19 | 8.23 | 8.32 | 8.14 | 8.18 | 8.18 | qfq | 10,374,950 | 85,394,756 | -1.56% |
| 2026-03-18 | 8.11 | 8.32 | 8.10 | 8.31 | 8.31 | qfq | 12,938,950 | 106,369,377 | 2.85% |
| 2026-03-17 | 8.27 | 8.30 | 8.07 | 8.08 | 8.08 | qfq | 9,179,950 | 75,152,407 | -2.30% |
| 2026-03-16 | 8.16 | 8.29 | 8.12 | 8.27 | 8.27 | qfq | 9,363,050 | 77,036,744 | 0.98% |
| 2026-03-13 | 8.36 | 8.38 | 8.16 | 8.19 | 8.19 | qfq | 14,509,050 | 119,930,390 | -2.62% |
| 2026-03-12 | 8.55 | 8.57 | 8.41 | 8.41 | 8.41 | qfq | 10,543,800 | 89,431,419 | -1.06% |
| 2026-03-11 | 8.56 | 8.61 | 8.47 | 8.50 | 8.50 | qfq | 12,789,000 | 108,948,907 | -0.70% |
| 2026-03-10 | 8.50 | 8.67 | 8.49 | 8.56 | 8.56 | qfq | 17,900,950 | 153,347,852 | 0.94% |
| 2026-03-09 | 8.19 | 8.49 | 8.12 | 8.48 | 8.48 | qfq | 20,255,501 | 168,395,641 | 2.54% |
| 2026-03-06 | 8.11 | 8.27 | 8.07 | 8.27 | 8.27 | qfq | 12,296,700 | 101,018,396 | 1.85% |
| 2026-03-05 | 8.07 | 8.18 | 8.07 | 8.12 | 8.12 | qfq | 12,582,509 | 102,206,035 | 2.01% |
| 2026-03-04 | 7.91 | 8.04 | 7.85 | 7.96 | 7.96 | qfq | 12,650,340 | 100,506,605 | -0.38% |
| 2026-03-03 | 8.24 | 8.29 | 7.96 | 7.99 | 7.99 | qfq | 20,451,353 | 166,238,736 | -3.03% |
| 2026-03-02 | 8.51 | 8.59 | 8.23 | 8.24 | 8.24 | qfq | 34,209,700 | 285,387,144 | -5.83% |
| 2026-02-27 | 8.47 | 8.78 | 8.46 | 8.75 | 8.75 | qfq | 27,580,400 | 239,532,302 | 2.94% |
| 2026-02-26 | 8.51 | 8.58 | 8.46 | 8.50 | 8.50 | qfq | 11,878,998 | 101,160,140 | 0.35% |
| 2026-02-25 | 8.49 | 8.58 | 8.46 | 8.47 | 8.47 | qfq | 11,802,500 | 100,492,058 | -0.35% |
| 2026-02-24 | 8.68 | 8.68 | 8.47 | 8.50 | 8.50 | qfq | 14,169,600 | 120,648,585 | -1.05% |
| 2026-02-13 | 8.65 | 8.77 | 8.59 | 8.59 | 8.59 | qfq | 11,847,000 | 102,608,229 | -1.04% |
| 2026-02-12 | 8.67 | 8.78 | 8.65 | 8.68 | 8.68 | qfq | 14,017,450 | 122,153,770 | 0.58% |
| 2026-02-11 | 8.64 | 8.78 | 8.62 | 8.63 | 8.63 | qfq | 11,948,550 | 103,828,524 | -0.92% |
| 2026-02-10 | 8.64 | 8.76 | 8.59 | 8.71 | 8.71 | qfq | 18,028,155 | 156,848,140 | 1.40% |
| 2026-02-09 | 8.43 | 8.59 | 8.42 | 8.59 | 8.59 | qfq | 18,065,402 | 154,108,817 | 3.37% |
| 2026-02-06 | 8.30 | 8.42 | 8.20 | 8.31 | 8.31 | qfq | 11,458,865 | 95,403,088 | -0.36% |
| 2026-02-05 | 8.32 | 8.43 | 8.29 | 8.34 | 8.34 | qfq | 12,122,400 | 101,425,176 | -0.12% |
| 2026-02-04 | 8.47 | 8.48 | 8.26 | 8.35 | 8.35 | qfq | 19,287,900 | 161,122,644 | -2.22% |
| 2026-02-03 | 8.48 | 8.54 | 8.40 | 8.54 | 8.54 | qfq | 11,288,900 | 95,811,865 | 1.79% |
| 2026-02-02 | 8.47 | 8.60 | 8.38 | 8.39 | 8.39 | qfq | 17,985,500 | 152,980,290 | -1.18% |
| 2026-01-30 | 8.55 | 8.73 | 8.48 | 8.49 | 8.49 | qfq | 16,280,650 | 139,474,205 | -1.51% |
| 2026-01-29 | 8.60 | 8.80 | 8.40 | 8.62 | 8.62 | qfq | 25,127,050 | 217,794,359 | -0.23% |
| 2026-01-28 | 8.56 | 8.75 | 8.52 | 8.64 | 8.64 | qfq | 16,457,350 | 142,262,701 | 0.93% |
| 2026-01-27 | 8.60 | 8.68 | 8.40 | 8.56 | 8.56 | qfq | 15,481,504 | 131,757,307 | -0.93% |
| 2026-01-26 | 8.80 | 8.80 | 8.49 | 8.64 | 8.64 | qfq | 23,649,860 | 203,941,402 | -2.04% |
| 2026-01-23 | 8.75 | 8.85 | 8.71 | 8.82 | 8.82 | qfq | 20,195,850 | 177,237,136 | 1.03% |
| 2026-01-22 | 8.64 | 8.73 | 8.58 | 8.73 | 8.73 | qfq | 15,825,700 | 137,297,765 | 1.75% |
| 2026-01-21 | 8.53 | 8.67 | 8.51 | 8.58 | 8.58 | qfq | 12,484,610 | 107,413,220 | -0.12% |
| 2026-01-20 | 8.69 | 8.75 | 8.51 | 8.59 | 8.59 | qfq | 17,716,860 | 152,606,097 | -0.92% |
| 2026-01-19 | 8.75 | 8.78 | 8.63 | 8.67 | 8.67 | qfq | 20,654,650 | 179,618,100 | -0.91% |
| 2026-01-16 | 8.84 | 8.88 | 8.60 | 8.75 | 8.75 | qfq | 30,876,452 | 269,639,784 | -1.35% |
| 2026-01-15 | 9.00 | 9.19 | 8.82 | 8.87 | 8.87 | qfq | 38,490,890 | 345,523,536 | -1.00% |
| 2026-01-14 | 8.84 | 9.07 | 8.76 | 8.96 | 8.96 | qfq | 47,161,516 | 421,651,310 | 2.28% |
| 2026-01-13 | 9.10 | 9.11 | 8.75 | 8.76 | 8.76 | qfq | 39,936,450 | 354,696,163 | -2.67% |
| 2026-01-12 | 8.70 | 9.00 | 8.69 | 9.00 | 9.00 | qfq | 41,114,333 | 365,636,277 | 4.05% |
| 2026-01-09 | 8.48 | 8.65 | 8.46 | 8.65 | 8.65 | qfq | 23,215,300 | 199,286,255 | 1.65% |
| 2026-01-08 | 8.29 | 8.53 | 8.28 | 8.51 | 8.51 | qfq | 22,834,450 | 193,242,264 | 2.16% |
| 2026-01-07 | 8.42 | 8.47 | 8.31 | 8.33 | 8.33 | qfq | 17,559,900 | 147,031,475 | -1.30% |
| 2026-01-06 | 8.37 | 8.45 | 8.34 | 8.44 | 8.44 | qfq | 19,169,600 | 161,010,751 | 0.84% |
| 2026-01-05 | 8.26 | 8.42 | 8.25 | 8.37 | 8.37 | qfq | 16,478,420 | 137,375,267 | 1.21% |
| 2025-12-31 | 8.16 | 8.30 | 8.10 | 8.27 | 8.27 | qfq | 15,701,450 | 129,014,825 | 1.97% |
| 2025-12-30 | 8.15 | 8.23 | 8.11 | 8.11 | 8.11 | qfq | 12,205,000 | 99,737,093 | -0.86% |
| 2025-12-29 | 8.16 | 8.23 | 8.13 | 8.18 | 8.18 | qfq | 10,401,250 | 85,114,085 | 0.00% |
| 2025-12-26 | 8.21 | 8.28 | 8.14 | 8.18 | 8.18 | qfq | 11,747,900 | 96,465,666 | -0.37% |
| 2025-12-25 | 8.14 | 8.22 | 8.11 | 8.21 | 8.21 | qfq | 10,943,700 | 89,608,192 | 1.11% |
| 2025-12-24 | 7.96 | 8.14 | 7.95 | 8.12 | 8.12 | qfq | 10,410,350 | 84,333,939 | 1.63% |
| 2025-12-23 | 8.11 | 8.14 | 7.96 | 7.99 | 7.99 | qfq | 11,420,400 | 91,689,072 | -1.48% |
| 2025-12-22 | 8.03 | 8.17 | 8.03 | 8.11 | 8.11 | qfq | 9,950,750 | 80,864,959 | 0.37% |
| 2025-12-19 | 7.98 | 8.12 | 7.98 | 8.08 | 8.08 | qfq | 11,548,150 | 93,345,200 | 0.75% |
| 2025-12-18 | 8.02 | 8.09 | 7.95 | 8.02 | 8.02 | qfq | 10,860,998 | 87,359,269 | 0.00% |
| 2025-12-17 | 7.92 | 8.03 | 7.77 | 8.02 | 8.02 | qfq | 17,674,300 | 139,622,351 | 1.39% |
| 2025-12-16 | 8.08 | 8.10 | 7.90 | 7.91 | 7.91 | qfq | 16,324,000 | 129,875,992 | -2.47% |
| 2025-12-15 | 8.18 | 8.24 | 8.09 | 8.11 | 8.11 | qfq | 12,342,100 | 100,532,542 | -1.46% |
| 2025-12-12 | 8.17 | 8.30 | 8.16 | 8.23 | 8.23 | qfq | 10,553,600 | 86,917,922 | 0.61% |
| 2025-12-11 | 8.37 | 8.41 | 8.18 | 8.18 | 8.18 | qfq | 18,098,200 | 149,550,678 | -2.73% |
| 2025-12-10 | 8.43 | 8.44 | 8.32 | 8.41 | 8.41 | qfq | 15,260,300 | 127,964,351 | -0.59% |
| 2025-12-09 | 8.65 | 8.68 | 8.45 | 8.46 | 8.46 | qfq | 15,630,300 | 133,742,827 | -2.53% |
| 2025-12-08 | 8.61 | 8.70 | 8.56 | 8.68 | 8.68 | qfq | 14,424,755 | 124,918,518 | 0.70% |
| 2025-12-05 | 8.59 | 8.64 | 8.37 | 8.62 | 8.62 | qfq | 19,967,204 | 169,858,037 | 0.23% |
| 2025-12-04 | 8.66 | 8.74 | 8.50 | 8.60 | 8.60 | qfq | 21,456,900 | 184,157,553 | -1.15% |
| 2025-12-03 | 9.10 | 9.10 | 8.69 | 8.70 | 8.70 | qfq | 39,383,424 | 347,409,244 | -4.81% |
| 2025-12-02 | 9.09 | 9.35 | 9.00 | 9.14 | 9.14 | qfq | 27,693,105 | 254,190,879 | 0.11% |
| 2025-12-01 | 9.13 | 9.19 | 9.03 | 9.13 | 9.13 | qfq | 27,152,305 | 247,481,096 | -0.65% |
| 2025-11-28 | 9.20 | 9.31 | 9.12 | 9.19 | 9.19 | qfq | 27,298,500 | 250,735,591 | -1.08% |
| 2025-11-27 | 9.50 | 9.51 | 9.18 | 9.29 | 9.29 | qfq | 43,604,837 | 404,938,652 | -2.11% |
| 2025-11-26 | 9.31 | 9.65 | 9.27 | 9.49 | 9.49 | qfq | 61,361,877 | 580,081,144 | 1.50% |
| 2025-11-25 | 9.31 | 9.49 | 9.25 | 9.35 | 9.35 | qfq | 60,301,083 | 565,229,819 | -0.95% |
| 2025-11-24 | 9.01 | 9.60 | 8.93 | 9.44 | 9.44 | qfq | 80,355,061 | 741,280,750 | 4.08% |
| 2025-11-21 | 8.76 | 9.25 | 8.76 | 9.07 | 9.07 | qfq | 74,060,859 | 670,762,599 | 1.80% |
| 2025-11-20 | 8.70 | 9.08 | 8.65 | 8.91 | 8.91 | qfq | 44,265,200 | 393,351,052 | 3.24% |
| 2025-11-19 | 8.83 | 8.84 | 8.59 | 8.63 | 8.63 | qfq | 17,015,801 | 147,505,040 | -2.04% |
| 2025-11-18 | 8.76 | 8.85 | 8.71 | 8.81 | 8.81 | qfq | 17,200,400 | 151,355,599 | 0.34% |
| 2025-11-17 | 8.58 | 8.79 | 8.57 | 8.78 | 8.78 | qfq | 18,383,113 | 160,403,567 | 2.09% |
| 2025-11-14 | 8.55 | 8.69 | 8.53 | 8.60 | 8.60 | qfq | 12,153,150 | 105,064,430 | -0.35% |
| 2025-11-13 | 8.53 | 8.65 | 8.46 | 8.63 | 8.63 | qfq | 14,550,980 | 124,644,763 | 0.82% |
| 2025-11-12 | 8.68 | 8.69 | 8.47 | 8.56 | 8.56 | qfq | 19,601,230 | 167,563,397 | -1.50% |
| 2025-11-11 | 8.81 | 8.82 | 8.67 | 8.69 | 8.69 | qfq | 19,671,855 | 171,710,511 | -1.47% |
| 2025-11-10 | 8.81 | 8.87 | 8.76 | 8.82 | 8.82 | qfq | 14,905,815 | 131,089,596 | 0.11% |
| 2025-11-07 | 8.88 | 8.89 | 8.80 | 8.81 | 8.81 | qfq | 16,989,450 | 149,945,790 | -1.34% |
| 2025-11-06 | 8.99 | 9.03 | 8.83 | 8.93 | 8.93 | qfq | 19,671,400 | 174,999,920 | -1.11% |
| 2025-11-05 | 8.94 | 9.05 | 8.90 | 9.03 | 9.03 | qfq | 14,378,750 | 129,412,646 | -0.33% |
| 2025-11-04 | 9.14 | 9.14 | 8.97 | 9.06 | 9.06 | qfq | 19,954,400 | 180,462,454 | -0.88% |
| 2025-11-03 | 9.00 | 9.15 | 8.92 | 9.14 | 9.14 | qfq | 31,123,200 | 282,684,628 | 2.47% |
| 2025-10-31 | 8.79 | 9.06 | 8.76 | 8.92 | 8.92 | qfq | 24,058,400 | 214,241,311 | 1.94% |
| 2025-10-30 | 8.88 | 8.89 | 8.67 | 8.75 | 8.75 | qfq | 25,681,300 | 225,218,330 | -2.45% |
| 2025-10-29 | 9.00 | 9.00 | 8.85 | 8.97 | 8.97 | qfq | 20,161,062 | 179,662,612 | -0.33% |
| 2025-10-28 | 9.06 | 9.09 | 8.93 | 9.00 | 9.00 | qfq | 18,376,650 | 165,913,299 | 0.11% |
| 2025-10-27 | 9.10 | 9.12 | 8.94 | 8.99 | 8.99 | qfq | 21,297,800 | 192,097,552 | -0.66% |
| 2025-10-24 | 9.02 | 9.10 | 9.01 | 9.05 | 9.05 | qfq | 18,466,500 | 167,073,051 | 0.33% |
| 2025-10-23 | 8.99 | 9.03 | 8.82 | 9.02 | 9.02 | qfq | 17,246,419 | 153,743,649 | 0.56% |
| 2025-10-22 | 8.89 | 9.01 | 8.85 | 8.97 | 8.97 | qfq | 16,767,800 | 150,296,155 | 0.34% |
| 2025-10-21 | 8.83 | 8.94 | 8.78 | 8.94 | 8.94 | qfq | 16,335,000 | 145,197,256 | 1.25% |
| 2025-10-20 | 8.77 | 8.86 | 8.75 | 8.83 | 8.83 | qfq | 15,077,010 | 132,866,998 | 1.85% |
| 2025-10-17 | 8.89 | 8.94 | 8.67 | 8.67 | 8.67 | qfq | 21,032,252 | 184,723,897 | -2.69% |
| 2025-10-16 | 9.03 | 9.03 | 8.89 | 8.91 | 8.91 | qfq | 18,889,350 | 168,770,557 | -1.55% |
| 2025-10-15 | 8.83 | 9.10 | 8.76 | 9.05 | 9.05 | qfq | 24,309,428 | 217,807,641 | 2.61% |
| 2025-10-14 | 9.06 | 9.14 | 8.78 | 8.82 | 8.82 | qfq | 27,142,000 | 242,781,256 | -2.33% |
| 2025-10-13 | 8.61 | 9.05 | 8.55 | 9.03 | 9.03 | qfq | 28,350,700 | 251,329,030 | -0.88% |
| 2025-10-10 | 9.24 | 9.25 | 9.10 | 9.11 | 9.11 | qfq | 29,589,805 | 271,366,135 | -2.04% |
| 2025-10-09 | 9.36 | 9.41 | 9.28 | 9.30 | 9.30 | qfq | 31,368,550 | 292,592,492 | -0.64% |
| 2025-09-30 | 9.39 | 9.49 | 9.31 | 9.36 | 9.36 | qfq | 24,619,500 | 230,775,397 | 0.21% |
| 2025-09-29 | 9.30 | 9.39 | 9.11 | 9.34 | 9.34 | qfq | 33,559,341 | 310,978,984 | -0.32% |
| 2025-09-26 | 9.71 | 9.73 | 9.37 | 9.37 | 9.37 | qfq | 48,466,641 | 461,243,446 | -5.45% |
| 2025-09-25 | 9.73 | 10.15 | 9.68 | 9.91 | 9.91 | qfq | 64,689,703 | 644,229,927 | 2.16% |
| 2025-09-24 | 9.58 | 9.74 | 9.48 | 9.70 | 9.70 | qfq | 45,341,202 | 434,569,484 | 0.31% |
| 2025-09-23 | 10.05 | 10.05 | 9.50 | 9.67 | 9.67 | qfq | 60,971,513 | 588,401,271 | -3.59% |
| 2025-09-22 | 9.80 | 10.10 | 9.72 | 10.03 | 10.03 | qfq | 64,413,222 | 638,040,691 | 2.24% |
| 2025-09-19 | 10.03 | 10.23 | 9.77 | 9.81 | 9.81 | qfq | 64,807,232 | 641,598,932 | -2.10% |
| 2025-09-18 | 10.50 | 10.63 | 9.92 | 10.02 | 10.02 | qfq | 124,153,704 | 1,273,832,351 | -5.02% |
| 2025-09-17 | 11.09 | 11.38 | 10.51 | 10.55 | 10.55 | qfq | 154,240,281 | 1,667,771,913 | -5.47% |
| 2025-09-16 | 11.57 | 12.00 | 11.10 | 11.16 | 11.16 | qfq | 207,437,766 | 2,385,654,888 | -0.09% |
| 2025-09-15 | 10.53 | 11.17 | 10.40 | 11.17 | 11.17 | qfq | 156,596,277 | 1,673,600,974 | 10.05% |
| 2025-09-12 | 10.82 | 11.03 | 10.12 | 10.15 | 10.15 | qfq | 213,342,133 | 2,264,150,182 | 1.20% |
| 2025-09-11 | 9.96 | 10.03 | 9.76 | 10.03 | 10.03 | qfq | 49,937,266 | 498,785,486 | 9.98% |
| 2025-09-10 | 9.31 | 9.45 | 9.11 | 9.12 | 9.12 | qfq | 76,751,666 | 711,168,761 | 1.22% |
| 2025-09-09 | 8.88 | 9.34 | 8.77 | 9.01 | 9.01 | qfq | 73,598,567 | 667,376,419 | 1.24% |
| 2025-09-08 | 8.85 | 8.93 | 8.69 | 8.90 | 8.90 | qfq | 56,774,883 | 500,979,635 | -0.67% |
| 2025-09-05 | 8.85 | 8.96 | 8.45 | 8.96 | 8.96 | qfq | 78,479,329 | 686,724,259 | 2.52% |
| 2025-09-04 | 9.41 | 9.60 | 8.74 | 8.74 | 8.74 | qfq | 114,201,100 | 1,040,854,952 | -9.99% |
| 2025-09-03 | 9.40 | 9.97 | 9.14 | 9.71 | 9.71 | qfq | 136,851,501 | 1,317,895,725 | 2.10% |
| 2025-09-02 | 10.01 | 10.48 | 9.46 | 9.51 | 9.51 | qfq | 208,962,185 | 2,097,362,570 | -0.21% |
| 2025-09-01 | 8.81 | 9.53 | 8.81 | 9.53 | 9.53 | qfq | 51,106,571 | 479,800,670 | 10.05% |
| 2025-08-29 | 8.93 | 8.95 | 8.65 | 8.66 | 8.66 | qfq | 43,590,643 | 380,832,544 | -3.02% |
| 2025-08-28 | 8.68 | 8.96 | 8.51 | 8.93 | 8.93 | qfq | 65,907,812 | 579,500,693 | 3.48% |
| 2025-08-27 | 8.86 | 9.05 | 8.63 | 8.63 | 8.63 | qfq | 62,107,699 | 550,355,132 | -2.04% |
| 2025-08-26 | 8.49 | 9.29 | 8.42 | 8.81 | 8.81 | qfq | 69,606,008 | 616,398,469 | 3.65% |
| 2025-08-25 | 8.60 | 8.81 | 8.44 | 8.50 | 8.50 | qfq | 49,714,208 | 426,864,437 | -0.35% |
| 2025-08-22 | 8.44 | 8.54 | 8.39 | 8.53 | 8.53 | qfq | 41,348,056 | 350,745,482 | 1.67% |
| 2025-08-21 | 8.37 | 8.51 | 8.31 | 8.39 | 8.39 | qfq | 26,478,739 | 222,159,471 | 0.36% |
| 2025-08-20 | 8.31 | 8.37 | 8.21 | 8.36 | 8.36 | qfq | 26,225,900 | 217,650,963 | 0.00% |
| 2025-08-19 | 8.22 | 8.50 | 8.21 | 8.36 | 8.36 | qfq | 36,163,450 | 302,845,451 | 1.33% |
| 2025-08-18 | 8.06 | 8.33 | 8.06 | 8.25 | 8.25 | qfq | 34,578,239 | 285,202,158 | 2.48% |
| 2025-08-15 | 7.93 | 8.08 | 7.90 | 8.05 | 8.05 | qfq | 17,681,510 | 141,801,336 | 1.39% |
| 2025-08-14 | 8.11 | 8.15 | 7.92 | 7.94 | 7.94 | qfq | 23,345,650 | 187,467,623 | -2.34% |
| 2025-08-13 | 8.13 | 8.18 | 8.06 | 8.13 | 8.13 | qfq | 20,938,700 | 170,103,607 | 0.12% |
| 2025-08-12 | 8.15 | 8.21 | 8.08 | 8.12 | 8.12 | qfq | 13,839,500 | 112,553,219 | -0.49% |
| 2025-08-11 | 8.00 | 8.16 | 7.99 | 8.16 | 8.16 | qfq | 20,671,400 | 167,724,708 | 2.00% |
| 2025-08-08 | 8.16 | 8.17 | 8.00 | 8.00 | 8.00 | qfq | 21,120,400 | 169,719,507 | -2.32% |
| 2025-08-07 | 8.14 | 8.23 | 8.11 | 8.19 | 8.19 | qfq | 24,801,250 | 202,799,791 | 0.37% |
| 2025-08-06 | 8.01 | 8.17 | 7.98 | 8.16 | 8.16 | qfq | 28,139,300 | 228,107,739 | 1.49% |
| 2025-08-05 | 8.05 | 8.05 | 7.97 | 8.04 | 8.04 | qfq | 16,090,159 | 128,901,081 | 0.12% |
| 2025-08-04 | 7.89 | 8.04 | 7.86 | 8.03 | 8.03 | qfq | 20,630,950 | 164,865,666 | 0.88% |
| 2025-08-01 | 7.83 | 8.04 | 7.74 | 7.96 | 7.96 | qfq | 22,533,500 | 177,692,355 | 1.79% |
| 2025-07-31 | 7.81 | 7.98 | 7.80 | 7.82 | 7.82 | qfq | 19,489,848 | 153,816,566 | -0.26% |
| 2025-07-30 | 7.95 | 7.96 | 7.77 | 7.84 | 7.84 | qfq | 18,373,539 | 144,432,480 | -1.63% |
| 2025-07-29 | 7.99 | 8.00 | 7.86 | 7.97 | 7.97 | qfq | 15,229,652 | 120,453,751 | -0.25% |
| 2025-07-28 | 8.05 | 8.07 | 7.95 | 7.99 | 7.99 | qfq | 18,363,050 | 146,734,030 | -0.75% |
| 2025-07-25 | 7.96 | 8.15 | 7.95 | 8.05 | 8.05 | qfq | 31,002,085 | 249,879,595 | 1.26% |
| 2025-07-24 | 7.80 | 7.95 | 7.78 | 7.95 | 7.95 | qfq | 16,263,651 | 128,224,653 | 1.66% |
| 2025-07-23 | 7.91 | 7.94 | 7.81 | 7.82 | 7.82 | qfq | 22,235,125 | 174,855,659 | -1.76% |
| 2025-07-22 | 8.00 | 8.15 | 7.92 | 7.96 | 7.96 | qfq | 29,620,359 | 236,870,429 | -0.50% |
| 2025-07-21 | 7.94 | 8.02 | 7.94 | 8.00 | 8.00 | qfq | 17,902,800 | 142,870,813 | 0.38% |
| 2025-07-18 | 7.95 | 8.05 | 7.93 | 7.97 | 7.97 | qfq | 16,060,750 | 128,333,016 | 0.13% |
| 2025-07-17 | 7.92 | 8.01 | 7.88 | 7.96 | 7.96 | qfq | 17,487,585 | 139,104,089 | 0.38% |
| 2025-07-16 | 7.95 | 8.05 | 7.90 | 7.93 | 7.93 | qfq | 16,799,500 | 133,896,967 | -0.63% |
| 2025-07-15 | 7.95 | 8.02 | 7.83 | 7.98 | 7.98 | qfq | 24,136,659 | 191,205,314 | -0.13% |
| 2025-07-14 | 8.06 | 8.18 | 7.94 | 7.99 | 7.99 | qfq | 25,495,007 | 204,064,504 | -0.87% |
| 2025-07-11 | 7.89 | 8.07 | 7.84 | 8.06 | 8.06 | qfq | 38,346,000 | 305,584,523 | 1.90% |
| 2025-07-10 | 7.74 | 7.94 | 7.72 | 7.91 | 7.91 | qfq | 33,152,683 | 260,839,893 | 1.80% |
| 2025-07-09 | 7.77 | 7.82 | 7.73 | 7.77 | 7.77 | qfq | 15,995,400 | 124,310,524 | 0.26% |
| 2025-07-08 | 7.64 | 7.77 | 7.63 | 7.75 | 7.75 | qfq | 15,917,300 | 122,708,520 | 1.31% |
| 2025-07-07 | 7.62 | 7.71 | 7.61 | 7.65 | 7.65 | qfq | 11,316,300 | 86,589,742 | 0.00% |
| 2025-07-04 | 7.68 | 7.75 | 7.61 | 7.65 | 7.65 | qfq | 16,475,000 | 126,706,420 | -0.65% |
| 2025-07-03 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | qfq | 14,700,450 | 113,420,867 | 0.65% |
| 2025-07-02 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | qfq | 16,973,400 | 129,977,702 | -1.54% |
| 2025-07-01 | 7.80 | 7.85 | 7.71 | 7.77 | 7.77 | qfq | 15,733,650 | 122,388,891 | -0.51% |
| 2025-06-30 | 7.80 | 7.85 | 7.76 | 7.81 | 7.81 | qfq | 16,679,450 | 130,101,473 | 0.77% |
| 2025-06-27 | 7.73 | 7.82 | 7.68 | 7.75 | 7.75 | qfq | 21,140,500 | 164,048,573 | 0.39% |
| 2025-06-26 | 7.70 | 7.84 | 7.65 | 7.72 | 7.72 | qfq | 26,791,000 | 206,811,451 | 0.26% |
| 2025-06-25 | 7.58 | 7.73 | 7.58 | 7.70 | 7.70 | qfq | 29,110,541 | 223,079,960 | 0.79% |
| 2025-06-24 | 7.33 | 7.88 | 7.33 | 7.64 | 7.64 | qfq | 38,429,925 | 292,270,682 | 4.23% |
| 2025-06-23 | 7.02 | 7.35 | 7.00 | 7.33 | 7.33 | qfq | 17,685,950 | 127,892,536 | 3.24% |
| 2025-06-20 | 7.27 | 7.31 | 7.09 | 7.10 | 7.10 | qfq | 15,816,870 | 113,180,917 | -2.20% |
| 2025-06-19 | 7.42 | 7.52 | 7.25 | 7.26 | 7.26 | qfq | 16,206,200 | 118,998,032 | -2.42% |
| 2025-06-18 | 7.51 | 7.52 | 7.38 | 7.44 | 7.44 | qfq | 12,491,950 | 92,849,918 | -0.80% |
| 2025-06-17 | 7.51 | 7.56 | 7.45 | 7.50 | 7.50 | qfq | 12,572,950 | 94,176,149 | -0.53% |
| 2025-06-16 | 7.38 | 7.55 | 7.34 | 7.54 | 7.54 | qfq | 14,880,550 | 111,813,211 | 1.62% |
| 2025-06-13 | 7.67 | 7.70 | 7.40 | 7.42 | 7.42 | qfq | 23,923,548 | 180,016,640 | -4.01% |
| 2025-06-12 | 7.59 | 7.76 | 7.56 | 7.73 | 7.73 | qfq | 22,629,500 | 173,965,527 | 1.18% |
| 2025-06-11 | 7.60 | 7.71 | 7.58 | 7.64 | 7.64 | qfq | 14,747,700 | 112,853,685 | 0.26% |
| 2025-06-10 | 7.75 | 7.77 | 7.50 | 7.62 | 7.62 | qfq | 21,698,750 | 165,343,714 | -1.42% |
| 2025-06-09 | 7.66 | 7.76 | 7.66 | 7.73 | 7.73 | qfq | 16,769,204 | 129,486,866 | 0.52% |
| 2025-06-06 | 7.68 | 7.76 | 7.60 | 7.69 | 7.69 | qfq | 21,179,600 | 162,421,843 | 0.26% |
| 2025-06-05 | 7.55 | 7.69 | 7.54 | 7.67 | 7.67 | qfq | 26,097,210 | 198,697,095 | 1.72% |
| 2025-06-04 | 7.52 | 7.57 | 7.46 | 7.54 | 7.54 | qfq | 14,103,310 | 106,112,312 | 0.67% |
| 2025-06-03 | 7.42 | 7.61 | 7.40 | 7.49 | 7.49 | qfq | 15,339,812 | 115,468,644 | 0.67% |
| 2025-05-30 | 7.60 | 7.66 | 7.41 | 7.44 | 7.44 | qfq | 18,791,350 | 140,839,640 | -2.62% |
| 2025-05-29 | 7.36 | 7.66 | 7.34 | 7.64 | 7.64 | qfq | 28,321,947 | 214,527,494 | 3.52% |
| 2025-05-28 | 7.48 | 7.53 | 7.36 | 7.38 | 7.38 | qfq | 12,389,900 | 91,854,461 | -1.07% |
| 2025-05-27 | 7.45 | 7.55 | 7.38 | 7.46 | 7.46 | qfq | 12,661,550 | 94,324,723 | -0.27% |
| 2025-05-26 | 7.27 | 7.50 | 7.25 | 7.48 | 7.48 | qfq | 18,965,448 | 140,546,598 | 2.75% |
| 2025-05-23 | 7.45 | 7.56 | 7.27 | 7.28 | 7.28 | qfq | 21,686,048 | 160,726,772 | -2.80% |
| 2025-05-22 | 7.59 | 7.67 | 7.47 | 7.49 | 7.49 | qfq | 19,242,250 | 145,175,019 | -1.96% |
| 2025-05-21 | 7.73 | 7.79 | 7.62 | 7.64 | 7.64 | qfq | 18,515,957 | 142,119,635 | -1.93% |
| 2025-05-20 | 7.68 | 7.87 | 7.62 | 7.79 | 7.79 | qfq | 26,292,601 | 204,354,457 | 1.43% |
| 2025-05-19 | 7.57 | 7.70 | 7.52 | 7.68 | 7.68 | qfq | 19,985,900 | 152,346,221 | 1.86% |
| 2025-05-16 | 7.53 | 7.63 | 7.52 | 7.54 | 7.54 | qfq | 16,591,455 | 125,647,041 | -0.79% |
| 2025-05-15 | 7.69 | 7.81 | 7.53 | 7.60 | 7.60 | qfq | 29,193,050 | 222,796,449 | -1.81% |
| 2025-05-14 | 7.70 | 7.83 | 7.69 | 7.74 | 7.74 | qfq | 22,809,700 | 176,824,545 | 0.13% |
| 2025-05-13 | 7.91 | 7.96 | 7.72 | 7.73 | 7.73 | qfq | 27,695,000 | 215,954,968 | -1.40% |
| 2025-05-12 | 7.65 | 8.15 | 7.62 | 7.84 | 7.84 | qfq | 45,852,235 | 358,839,970 | 3.16% |
| 2025-05-09 | 7.75 | 7.79 | 7.57 | 7.60 | 7.60 | qfq | 22,663,600 | 172,929,418 | -2.31% |
| 2025-05-08 | 7.65 | 7.84 | 7.63 | 7.78 | 7.78 | qfq | 30,233,150 | 234,749,038 | 1.17% |
| 2025-05-07 | 7.81 | 7.90 | 7.61 | 7.69 | 7.69 | qfq | 37,395,004 | 288,455,372 | -0.77% |
| 2025-05-06 | 7.62 | 7.77 | 7.59 | 7.75 | 7.75 | qfq | 43,525,905 | 334,979,905 | 4.03% |
| 2025-04-30 | 7.45 | 7.64 | 7.40 | 7.45 | 7.45 | qfq | 59,196,999 | 444,860,949 | -1.19% |
| 2025-04-29 | 7.06 | 7.83 | 6.97 | 7.54 | 7.54 | qfq | 88,587,738 | 675,425,900 | 5.90% |
| 2025-04-28 | 7.22 | 7.27 | 7.08 | 7.12 | 7.12 | qfq | 21,767,000 | 155,617,917 | -2.33% |
| 2025-04-25 | 7.25 | 7.37 | 7.21 | 7.29 | 7.29 | qfq | 22,062,500 | 161,169,368 | 0.69% |
| 2025-04-24 | 7.41 | 7.47 | 7.20 | 7.24 | 7.24 | qfq | 41,944,135 | 306,653,543 | -3.72% |
| 2025-04-23 | 7.24 | 7.91 | 7.22 | 7.52 | 7.52 | qfq | 65,334,490 | 494,509,995 | 4.59% |
| 2025-04-22 | 7.22 | 7.27 | 7.14 | 7.19 | 7.19 | qfq | 15,656,155 | 112,755,852 | -0.69% |
| 2025-04-21 | 7.00 | 7.26 | 7.00 | 7.24 | 7.24 | qfq | 20,098,650 | 144,053,828 | 2.84% |
| 2025-04-18 | 6.96 | 7.06 | 6.92 | 7.04 | 7.04 | qfq | 13,634,500 | 95,318,858 | 1.15% |
| 2025-04-17 | 6.91 | 7.08 | 6.90 | 6.96 | 6.96 | qfq | 16,678,000 | 117,040,290 | -0.14% |
| 2025-04-16 | 7.12 | 7.13 | 6.83 | 6.97 | 6.97 | qfq | 20,323,890 | 141,702,552 | -2.11% |
| 2025-04-15 | 7.12 | 7.17 | 7.02 | 7.12 | 7.12 | qfq | 19,221,800 | 136,311,049 | 0.14% |
| 2025-04-14 | 7.19 | 7.24 | 7.08 | 7.11 | 7.11 | qfq | 23,149,050 | 165,670,105 | 1.14% |
| 2025-04-11 | 6.92 | 7.12 | 6.86 | 7.03 | 7.03 | qfq | 25,350,700 | 178,283,194 | 0.86% |
| 2025-04-10 | 7.02 | 7.15 | 6.97 | 6.97 | 6.97 | qfq | 34,505,752 | 243,308,468 | 1.90% |
| 2025-04-09 | 6.51 | 6.92 | 6.08 | 6.84 | 6.84 | qfq | 42,198,237 | 276,046,145 | 1.94% |
| 2025-04-08 | 6.80 | 7.02 | 6.40 | 6.71 | 6.71 | qfq | 47,331,065 | 315,923,570 | -4.01% |
| 2025-04-07 | 7.10 | 7.30 | 6.99 | 6.99 | 6.99 | qfq | 23,308,754 | 164,375,038 | -10.04% |
| 2025-04-03 | 7.77 | 7.88 | 7.67 | 7.77 | 7.77 | qfq | 25,496,950 | 198,369,003 | -1.02% |
| 2025-04-02 | 7.65 | 7.97 | 7.64 | 7.85 | 7.85 | qfq | 39,619,452 | 310,310,179 | 2.75% |
| 2025-04-01 | 7.64 | 7.77 | 7.59 | 7.64 | 7.64 | qfq | 30,172,851 | 231,737,687 | 0.79% |
| 2025-03-31 | 7.46 | 7.62 | 7.29 | 7.58 | 7.58 | qfq | 38,294,101 | 285,075,677 | 0.00% |
| 2025-03-28 | 7.67 | 7.80 | 7.58 | 7.58 | 7.58 | qfq | 25,946,137 | 198,809,171 | -1.17% |
| 2025-03-27 | 7.88 | 7.88 | 7.65 | 7.67 | 7.67 | qfq | 33,062,900 | 256,038,605 | -2.29% |
| 2025-03-26 | 7.72 | 8.05 | 7.72 | 7.85 | 7.85 | qfq | 49,162,713 | 387,777,897 | 1.29% |
| 2025-03-25 | 8.34 | 8.38 | 7.72 | 7.75 | 7.75 | qfq | 85,469,115 | 676,516,739 | -7.85% |
| 2025-03-24 | 9.36 | 9.42 | 8.41 | 8.41 | 8.41 | qfq | 100,834,372 | 883,603,550 | -9.96% |
| 2025-03-21 | 9.83 | 9.86 | 9.31 | 9.34 | 9.34 | qfq | 148,718,402 | 1,418,264,381 | -3.71% |
| 2025-03-20 | 8.73 | 9.70 | 8.70 | 9.70 | 9.70 | qfq | 85,509,350 | 798,427,312 | 9.98% |
| 2025-03-19 | 8.67 | 9.25 | 8.67 | 8.82 | 8.82 | qfq | 69,494,113 | 622,307,610 | 0.80% |
| 2025-03-18 | 8.84 | 8.95 | 8.68 | 8.75 | 8.75 | qfq | 38,896,500 | 342,214,164 | -1.13% |
| 2025-03-17 | 8.67 | 8.88 | 8.51 | 8.85 | 8.85 | qfq | 47,445,700 | 413,329,159 | 2.08% |
| 2025-03-14 | 8.63 | 8.72 | 8.39 | 8.67 | 8.67 | qfq | 37,791,850 | 324,215,504 | -0.80% |
| 2025-03-13 | 8.89 | 8.97 | 8.47 | 8.74 | 8.74 | qfq | 44,265,744 | 384,768,026 | -2.46% |
| 2025-03-12 | 8.74 | 9.45 | 8.73 | 8.96 | 8.96 | qfq | 63,366,950 | 573,216,780 | 3.58% |
| 2025-03-11 | 8.50 | 8.70 | 8.47 | 8.65 | 8.65 | qfq | 25,358,152 | 217,660,218 | -0.23% |
| 2025-03-10 | 8.89 | 8.96 | 8.60 | 8.67 | 8.67 | qfq | 29,854,351 | 260,518,109 | -1.48% |
| 2025-03-07 | 8.91 | 9.04 | 8.72 | 8.80 | 8.80 | qfq | 41,445,050 | 369,089,776 | -1.23% |
| 2025-03-06 | 8.72 | 8.97 | 8.72 | 8.91 | 8.91 | qfq | 43,512,101 | 386,531,043 | 2.30% |
| 2025-03-05 | 8.51 | 8.81 | 8.50 | 8.71 | 8.71 | qfq | 32,654,451 | 281,864,882 | 1.52% |
| 2025-03-04 | 8.17 | 8.60 | 8.15 | 8.58 | 8.58 | qfq | 38,778,068 | 328,379,891 | 3.75% |
| 2025-03-03 | 8.40 | 8.54 | 8.16 | 8.27 | 8.27 | qfq | 47,210,850 | 395,139,971 | -1.55% |
| 2025-02-28 | 8.98 | 9.03 | 8.38 | 8.40 | 8.40 | qfq | 67,522,008 | 584,521,578 | -7.79% |
| 2025-02-27 | 9.31 | 9.45 | 8.91 | 9.11 | 9.11 | qfq | 71,747,405 | 655,185,289 | -1.30% |
| 2025-02-26 | 9.07 | 9.47 | 9.01 | 9.23 | 9.23 | qfq | 88,734,200 | 817,562,994 | 0.11% |
| 2025-02-25 | 8.60 | 9.77 | 8.58 | 9.22 | 9.22 | qfq | 124,895,355 | 1,153,927,531 | 3.83% |
| 2025-02-24 | 9.03 | 9.26 | 8.78 | 8.88 | 8.88 | qfq | 76,780,410 | 690,368,868 | -1.33% |
| 2025-02-21 | 8.98 | 9.09 | 8.71 | 9.00 | 9.00 | qfq | 92,938,645 | 829,532,027 | 3.33% |
| 2025-02-20 | 8.60 | 9.12 | 8.54 | 8.71 | 8.71 | qfq | 77,420,282 | 677,933,030 | 0.35% |
| 2025-02-19 | 8.41 | 8.74 | 8.24 | 8.68 | 8.68 | qfq | 73,513,350 | 627,086,400 | 3.21% |
| 2025-02-18 | 8.54 | 9.09 | 8.33 | 8.41 | 8.41 | qfq | 87,594,785 | 758,484,171 | -2.10% |
| 2025-02-17 | 8.75 | 8.98 | 8.54 | 8.59 | 8.59 | qfq | 95,137,510 | 828,463,119 | 2.51% |
| 2025-02-14 | 8.24 | 8.62 | 8.10 | 8.38 | 8.38 | qfq | 76,584,774 | 638,526,294 | 3.84% |
| 2025-02-13 | 8.20 | 8.24 | 7.96 | 8.07 | 8.07 | qfq | 39,853,025 | 322,326,447 | -1.22% |
| 2025-02-12 | 8.11 | 8.37 | 8.10 | 8.17 | 8.17 | qfq | 45,478,388 | 373,437,570 | 1.49% |
| 2025-02-11 | 8.16 | 8.16 | 7.92 | 8.05 | 8.05 | qfq | 45,361,310 | 364,826,496 | -0.98% |
| 2025-02-10 | 7.96 | 8.15 | 7.94 | 8.13 | 8.13 | qfq | 54,938,804 | 442,609,007 | 3.04% |
| 2025-02-07 | 7.75 | 8.10 | 7.69 | 7.89 | 7.89 | qfq | 63,830,695 | 503,133,129 | 2.20% |
| 2025-02-06 | 7.59 | 7.75 | 7.51 | 7.72 | 7.72 | qfq | 49,714,160 | 381,623,766 | 1.31% |
| 2025-02-05 | 7.53 | 7.64 | 7.42 | 7.62 | 7.62 | qfq | 53,703,881 | 406,112,514 | 2.83% |
| 2025-01-27 | 7.65 | 7.77 | 7.37 | 7.41 | 7.41 | qfq | 71,716,674 | 542,330,730 | -2.11% |
| 2025-01-24 | 6.91 | 7.57 | 6.91 | 7.57 | 7.57 | qfq | 51,122,320 | 383,579,243 | 10.03% |
| 2025-01-23 | 6.95 | 7.25 | 6.87 | 6.88 | 6.88 | qfq | 29,870,250 | 210,055,008 | 0.58% |
| 2025-01-22 | 6.79 | 7.02 | 6.66 | 6.84 | 6.84 | qfq | 25,824,696 | 176,669,491 | 0.59% |
| 2025-01-21 | 6.88 | 6.93 | 6.73 | 6.80 | 6.80 | qfq | 11,955,400 | 81,283,221 | -0.87% |
| 2025-01-20 | 6.94 | 6.98 | 6.72 | 6.86 | 6.86 | qfq | 17,254,700 | 118,416,850 | 0.73% |
| 2025-01-17 | 6.81 | 6.87 | 6.72 | 6.81 | 6.81 | qfq | 14,145,400 | 96,093,773 | -0.15% |
| 2025-01-16 | 6.85 | 6.97 | 6.73 | 6.82 | 6.82 | qfq | 15,217,150 | 104,085,480 | 0.89% |
| 2025-01-15 | 6.77 | 6.85 | 6.68 | 6.76 | 6.76 | qfq | 15,457,373 | 104,609,221 | -0.15% |
| 2025-01-14 | 6.52 | 6.79 | 6.50 | 6.77 | 6.77 | qfq | 20,100,747 | 134,428,328 | 4.80% |
| 2025-01-13 | 6.27 | 6.49 | 6.11 | 6.46 | 6.46 | qfq | 18,595,713 | 118,097,371 | 1.57% |
| 2025-01-10 | 6.65 | 6.72 | 6.35 | 6.36 | 6.36 | qfq | 17,560,900 | 114,724,286 | -4.36% |
| 2025-01-09 | 6.57 | 6.82 | 6.56 | 6.65 | 6.65 | qfq | 15,886,100 | 106,172,049 | 0.30% |
| 2025-01-08 | 6.72 | 6.78 | 6.38 | 6.63 | 6.63 | qfq | 21,016,800 | 138,601,320 | -1.19% |
| 2025-01-07 | 6.54 | 6.72 | 6.53 | 6.71 | 6.71 | qfq | 15,564,900 | 102,964,064 | 3.07% |
| 2025-01-06 | 6.50 | 6.61 | 6.29 | 6.51 | 6.51 | qfq | 16,872,882 | 109,475,448 | -0.46% |
| 2025-01-03 | 7.00 | 7.05 | 6.53 | 6.54 | 6.54 | qfq | 23,878,250 | 160,417,006 | -6.30% |
| 2025-01-02 | 7.19 | 7.26 | 6.89 | 6.98 | 6.98 | qfq | 21,264,250 | 150,098,315 | -2.38% |
| 2024-12-31 | 7.51 | 7.64 | 7.13 | 7.15 | 7.15 | qfq | 21,695,550 | 158,997,358 | -4.28% |
| 2024-12-30 | 7.49 | 7.55 | 7.20 | 7.47 | 7.47 | qfq | 17,915,034 | 132,781,871 | -0.27% |
| 2024-12-27 | 7.41 | 7.64 | 7.35 | 7.49 | 7.49 | qfq | 19,657,100 | 148,183,544 | 1.08% |
| 2024-12-26 | 7.30 | 7.57 | 7.29 | 7.41 | 7.41 | qfq | 21,085,850 | 156,930,246 | 1.65% |
| 2024-12-25 | 7.64 | 7.64 | 7.10 | 7.29 | 7.29 | qfq | 33,601,050 | 244,509,323 | -4.58% |
| 2024-12-24 | 7.72 | 7.93 | 7.47 | 7.64 | 7.64 | qfq | 31,014,850 | 236,516,958 | -0.26% |
| 2024-12-23 | 8.43 | 8.47 | 7.64 | 7.66 | 7.66 | qfq | 46,329,501 | 368,932,094 | -9.03% |
| 2024-12-20 | 8.33 | 8.48 | 8.20 | 8.42 | 8.42 | qfq | 39,466,781 | 330,771,893 | 0.48% |
| 2024-12-19 | 7.87 | 8.59 | 7.84 | 8.38 | 8.38 | qfq | 59,110,651 | 488,784,130 | 5.14% |
| 2024-12-18 | 7.88 | 8.08 | 7.67 | 7.97 | 7.97 | qfq | 24,944,776 | 197,796,268 | 1.92% |
| 2024-12-17 | 8.27 | 8.28 | 7.81 | 7.82 | 7.82 | qfq | 30,691,300 | 244,622,356 | -5.44% |
| 2024-12-16 | 8.39 | 8.49 | 8.22 | 8.27 | 8.27 | qfq | 28,043,150 | 233,910,476 | -2.01% |
| 2024-12-13 | 8.69 | 8.77 | 8.43 | 8.44 | 8.44 | qfq | 42,426,505 | 364,148,061 | -3.87% |
| 2024-12-12 | 8.68 | 9.13 | 8.64 | 8.78 | 8.78 | qfq | 61,636,297 | 543,810,803 | 1.39% |
| 2024-12-11 | 8.41 | 8.68 | 8.38 | 8.66 | 8.66 | qfq | 49,680,575 | 423,791,184 | 2.12% |
| 2024-12-10 | 8.49 | 8.76 | 8.32 | 8.48 | 8.48 | qfq | 66,976,970 | 569,517,429 | 2.66% |
| 2024-12-09 | 8.36 | 8.43 | 8.15 | 8.26 | 8.26 | qfq | 30,981,348 | 256,835,313 | -1.08% |
| 2024-12-06 | 8.26 | 8.45 | 8.16 | 8.35 | 8.35 | qfq | 41,688,153 | 347,068,063 | 1.46% |
| 2024-12-05 | 8.03 | 8.29 | 8.02 | 8.23 | 8.23 | qfq | 31,490,999 | 258,847,526 | 1.73% |
| 2024-12-04 | 8.35 | 8.35 | 8.04 | 8.09 | 8.09 | qfq | 35,455,750 | 290,205,224 | -3.46% |
| 2024-12-03 | 8.23 | 8.41 | 8.06 | 8.38 | 8.38 | qfq | 51,581,999 | 426,691,243 | 1.95% |
| 2024-12-02 | 8.08 | 8.22 | 8.05 | 8.22 | 8.22 | qfq | 34,282,652 | 280,004,953 | 1.36% |
| 2024-11-29 | 8.00 | 8.25 | 7.81 | 8.11 | 8.11 | qfq | 47,992,902 | 386,342,821 | 1.12% |
| 2024-11-28 | 7.87 | 8.55 | 7.85 | 8.02 | 8.02 | qfq | 53,856,125 | 439,893,908 | 1.91% |
| 2024-11-27 | 7.90 | 7.97 | 7.55 | 7.87 | 7.87 | qfq | 31,470,099 | 242,618,063 | 0.13% |
| 2024-11-26 | 8.00 | 8.12 | 7.66 | 7.86 | 7.86 | qfq | 46,658,754 | 366,521,783 | -2.60% |
| 2024-11-25 | 7.50 | 8.29 | 7.50 | 8.07 | 8.07 | qfq | 66,621,330 | 539,946,021 | 7.03% |
| 2024-11-22 | 7.80 | 8.06 | 7.50 | 7.54 | 7.54 | qfq | 32,984,200 | 257,574,770 | -2.84% |
| 2024-11-21 | 7.70 | 7.84 | 7.59 | 7.76 | 7.76 | qfq | 25,019,431 | 192,578,148 | 1.04% |
| 2024-11-20 | 7.46 | 7.74 | 7.40 | 7.68 | 7.68 | qfq | 24,769,931 | 188,912,852 | 2.95% |
| 2024-11-19 | 7.24 | 7.46 | 7.21 | 7.46 | 7.46 | qfq | 24,052,131 | 176,486,718 | 3.04% |
| 2024-11-18 | 7.80 | 7.85 | 7.17 | 7.24 | 7.24 | qfq | 35,422,287 | 260,684,828 | -6.34% |
| 2024-11-15 | 7.91 | 8.19 | 7.72 | 7.73 | 7.73 | qfq | 32,676,201 | 261,286,755 | -2.40% |
| 2024-11-14 | 8.29 | 8.30 | 7.88 | 7.92 | 7.92 | qfq | 27,616,573 | 222,907,089 | -4.12% |
| 2024-11-13 | 8.20 | 8.32 | 8.05 | 8.26 | 8.26 | qfq | 27,548,603 | 225,129,798 | -0.12% |
| 2024-11-12 | 8.54 | 8.55 | 8.17 | 8.27 | 8.27 | qfq | 45,988,603 | 384,234,907 | -3.16% |
| 2024-11-11 | 8.33 | 8.57 | 8.28 | 8.54 | 8.54 | qfq | 46,212,238 | 390,647,970 | 2.03% |
| 2024-11-08 | 8.38 | 8.60 | 8.30 | 8.37 | 8.37 | qfq | 56,911,799 | 480,581,582 | 1.21% |
| 2024-11-07 | 8.10 | 8.27 | 8.01 | 8.27 | 8.27 | qfq | 44,181,203 | 360,006,293 | 0.73% |
| 2024-11-06 | 8.28 | 8.44 | 8.11 | 8.21 | 8.21 | qfq | 50,472,477 | 417,064,581 | -0.85% |
| 2024-11-05 | 8.12 | 8.35 | 8.08 | 8.28 | 8.28 | qfq | 47,851,853 | 394,512,946 | 2.35% |
| 2024-11-04 | 7.78 | 8.18 | 7.78 | 8.09 | 8.09 | qfq | 48,824,617 | 390,200,960 | -0.61% |
| 2024-11-01 | 8.80 | 8.81 | 8.14 | 8.14 | 8.14 | qfq | 91,998,677 | 773,107,921 | -9.96% |
| 2024-10-31 | 8.46 | 9.19 | 8.39 | 9.04 | 9.04 | qfq | 142,044,729 | 1,264,158,143 | 8.26% |
| 2024-10-30 | 8.39 | 8.70 | 8.20 | 8.35 | 8.35 | qfq | 81,960,883 | 684,220,814 | -2.45% |
| 2024-10-29 | 8.67 | 8.93 | 8.39 | 8.56 | 8.56 | qfq | 160,842,697 | 1,391,370,206 | 3.01% |
| 2024-10-28 | 7.56 | 8.31 | 7.51 | 8.31 | 8.31 | qfq | 91,777,360 | 742,243,946 | 10.07% |
| 2024-10-25 | 7.47 | 7.66 | 7.38 | 7.55 | 7.55 | qfq | 40,651,659 | 305,462,130 | 1.21% |
| 2024-10-24 | 7.32 | 7.55 | 7.25 | 7.46 | 7.46 | qfq | 40,158,114 | 296,460,558 | 1.08% |
| 2024-10-23 | 7.54 | 7.63 | 7.35 | 7.38 | 7.38 | qfq | 45,113,183 | 337,625,524 | -1.99% |
| 2024-10-22 | 7.82 | 7.85 | 7.46 | 7.53 | 7.53 | qfq | 56,414,987 | 428,469,778 | -3.59% |
| 2024-10-21 | 7.50 | 7.88 | 7.41 | 7.81 | 7.81 | qfq | 77,158,375 | 590,177,097 | 4.97% |
| 2024-10-18 | 7.31 | 7.58 | 7.16 | 7.44 | 7.44 | qfq | 60,706,992 | 448,271,657 | 1.36% |
| 2024-10-17 | 7.28 | 7.50 | 7.25 | 7.34 | 7.34 | qfq | 58,065,550 | 429,767,127 | 2.37% |
| 2024-10-16 | 7.00 | 7.24 | 6.96 | 7.17 | 7.17 | qfq | 35,013,100 | 249,616,148 | 0.70% |
| 2024-10-15 | 7.18 | 7.46 | 7.08 | 7.12 | 7.12 | qfq | 56,289,071 | 412,147,070 | -1.25% |
| 2024-10-14 | 6.79 | 7.21 | 6.72 | 7.21 | 7.21 | qfq | 42,501,499 | 297,619,873 | 6.19% |
| 2024-10-11 | 7.00 | 7.09 | 6.67 | 6.79 | 6.79 | qfq | 39,894,127 | 275,414,707 | -4.77% |
| 2024-10-10 | 7.38 | 7.52 | 6.96 | 7.13 | 7.13 | qfq | 56,253,881 | 406,123,548 | -3.39% |
| 2024-10-09 | 8.15 | 8.15 | 7.38 | 7.38 | 7.38 | qfq | 72,028,495 | 550,083,367 | -10.00% |
| 2024-10-08 | 8.21 | 8.21 | 7.51 | 8.20 | 8.20 | qfq | 103,030,707 | 825,501,991 | 9.92% |
| 2024-09-30 | 7.24 | 7.48 | 6.97 | 7.46 | 7.46 | qfq | 95,865,549 | 695,475,211 | 9.71% |
| 2024-09-27 | 6.35 | 6.86 | 6.24 | 6.80 | 6.80 | qfq | 76,823,000 | 504,908,713 | 8.97% |
| 2024-09-26 | 6.10 | 6.25 | 6.06 | 6.24 | 6.24 | qfq | 32,346,800 | 199,765,970 | 1.63% |
| 2024-09-25 | 6.15 | 6.29 | 6.10 | 6.14 | 6.14 | qfq | 44,988,000 | 278,412,263 | 0.99% |
| 2024-09-24 | 6.08 | 6.12 | 5.85 | 6.08 | 6.08 | qfq | 44,712,052 | 268,859,504 | 0.50% |
| 2024-09-23 | 5.98 | 6.11 | 5.90 | 6.05 | 6.05 | qfq | 30,740,182 | 184,847,967 | 1.51% |
| 2024-09-20 | 5.83 | 6.00 | 5.77 | 5.96 | 5.96 | qfq | 31,283,165 | 185,889,233 | 2.23% |
| 2024-09-19 | 5.65 | 5.87 | 5.59 | 5.83 | 5.83 | qfq | 26,366,700 | 152,211,316 | 3.74% |
| 2024-09-18 | 5.73 | 5.86 | 5.54 | 5.62 | 5.62 | qfq | 23,672,052 | 133,771,881 | -2.60% |
| 2024-09-13 | 5.89 | 5.96 | 5.76 | 5.77 | 5.77 | qfq | 22,914,300 | 134,129,418 | -2.53% |
| 2024-09-12 | 5.82 | 6.06 | 5.82 | 5.92 | 5.92 | qfq | 32,905,100 | 196,533,400 | 1.72% |
| 2024-09-11 | 5.89 | 5.95 | 5.79 | 5.82 | 5.82 | qfq | 17,922,000 | 104,780,524 | -2.18% |
| 2024-09-10 | 5.87 | 6.02 | 5.72 | 5.95 | 5.95 | qfq | 26,544,600 | 155,503,761 | 1.88% |
| 2024-09-09 | 5.81 | 6.01 | 5.80 | 5.84 | 5.84 | qfq | 23,909,700 | 140,481,931 | -1.68% |
| 2024-09-06 | 6.11 | 6.13 | 5.93 | 5.94 | 5.94 | qfq | 25,799,980 | 154,767,146 | -2.46% |
| 2024-09-05 | 6.17 | 6.19 | 6.01 | 6.09 | 6.09 | qfq | 32,748,795 | 199,213,860 | -1.30% |
| 2024-09-04 | 6.21 | 6.48 | 6.15 | 6.17 | 6.17 | qfq | 43,937,160 | 274,616,267 | -2.83% |
| 2024-09-03 | 6.12 | 6.35 | 6.03 | 6.35 | 6.35 | qfq | 52,669,551 | 326,548,200 | 3.76% |
| 2024-09-02 | 6.19 | 6.40 | 6.11 | 6.12 | 6.12 | qfq | 46,573,577 | 290,607,432 | -1.13% |
| 2024-08-30 | 5.94 | 6.32 | 5.94 | 6.19 | 6.19 | qfq | 60,331,100 | 373,871,514 | 3.86% |
| 2024-08-29 | 5.89 | 6.06 | 5.89 | 5.96 | 5.96 | qfq | 47,037,407 | 280,923,069 | -0.67% |
| 2024-08-28 | 5.91 | 6.08 | 5.74 | 6.00 | 6.00 | qfq | 58,424,547 | 346,479,129 | 1.52% |
| 2024-08-27 | 6.22 | 6.41 | 5.89 | 5.91 | 5.91 | qfq | 81,393,286 | 497,122,097 | -6.78% |
| 2024-08-26 | 6.74 | 6.80 | 6.32 | 6.34 | 6.34 | qfq | 91,289,344 | 593,388,005 | -3.79% |
| 2024-08-23 | 6.46 | 6.87 | 6.27 | 6.59 | 6.59 | qfq | 117,453,743 | 778,562,439 | 2.01% |
| 2024-08-22 | 6.77 | 7.04 | 6.44 | 6.46 | 6.46 | qfq | 163,368,779 | 1,098,716,582 | -0.46% |
| 2024-08-21 | 5.86 | 6.49 | 5.82 | 6.49 | 6.49 | qfq | 67,421,104 | 421,518,114 | 10.00% |
| 2024-08-20 | 5.77 | 6.12 | 5.71 | 5.90 | 5.90 | qfq | 76,774,837 | 455,354,449 | 1.20% |
| 2024-08-19 | 5.76 | 6.18 | 5.71 | 5.83 | 5.83 | qfq | 74,036,669 | 435,736,741 | 1.39% |
| 2024-08-16 | 5.42 | 5.96 | 5.42 | 5.75 | 5.75 | qfq | 57,556,928 | 330,116,801 | 5.70% |
| 2024-08-15 | 5.25 | 5.50 | 5.17 | 5.44 | 5.44 | qfq | 17,022,200 | 91,610,298 | 3.62% |
| 2024-08-14 | 5.25 | 5.29 | 5.20 | 5.25 | 5.25 | qfq | 7,311,010 | 38,407,572 | 0.38% |
| 2024-08-13 | 5.23 | 5.26 | 5.14 | 5.23 | 5.23 | qfq | 8,495,232 | 44,164,436 | 0.38% |
| 2024-08-12 | 5.35 | 5.35 | 5.19 | 5.21 | 5.21 | qfq | 12,455,751 | 65,372,086 | -3.34% |
| 2024-08-09 | 5.49 | 5.52 | 5.37 | 5.39 | 5.39 | qfq | 8,288,500 | 45,048,917 | -1.28% |
| 2024-08-08 | 5.52 | 5.52 | 5.37 | 5.46 | 5.46 | qfq | 9,240,600 | 50,343,243 | -1.09% |
| 2024-08-07 | 5.49 | 5.58 | 5.46 | 5.52 | 5.52 | qfq | 10,182,000 | 56,234,024 | 0.55% |
| 2024-08-06 | 5.39 | 5.50 | 5.39 | 5.49 | 5.49 | qfq | 11,176,700 | 60,790,235 | 2.04% |
| 2024-08-05 | 5.51 | 5.63 | 5.37 | 5.38 | 5.38 | qfq | 13,290,450 | 72,981,097 | -3.24% |
| 2024-08-02 | 5.65 | 5.70 | 5.55 | 5.56 | 5.56 | qfq | 13,801,251 | 77,704,518 | -2.11% |
| 2024-08-01 | 5.67 | 5.71 | 5.61 | 5.68 | 5.68 | qfq | 17,015,580 | 96,346,985 | 0.71% |
| 2024-07-31 | 5.48 | 5.66 | 5.48 | 5.64 | 5.64 | qfq | 15,347,700 | 85,842,901 | 2.36% |
| 2024-07-30 | 5.40 | 5.53 | 5.36 | 5.51 | 5.51 | qfq | 14,192,950 | 77,653,474 | 1.85% |
| 2024-07-29 | 5.32 | 5.44 | 5.28 | 5.41 | 5.41 | qfq | 12,195,302 | 65,675,100 | 1.31% |
| 2024-07-26 | 5.24 | 5.36 | 5.23 | 5.34 | 5.34 | qfq | 11,451,551 | 60,892,069 | 1.71% |
| 2024-07-25 | 5.22 | 5.28 | 5.10 | 5.25 | 5.25 | qfq | 13,563,400 | 70,550,398 | 0.00% |
| 2024-07-24 | 5.26 | 5.36 | 5.22 | 5.25 | 5.25 | qfq | 12,655,300 | 66,740,420 | -0.57% |
| 2024-07-23 | 5.32 | 5.45 | 5.27 | 5.28 | 5.28 | qfq | 16,068,944 | 86,211,945 | -1.31% |
| 2024-07-22 | 5.16 | 5.36 | 5.16 | 5.35 | 5.35 | qfq | 19,470,210 | 103,306,677 | 3.68% |
| 2024-07-19 | 5.08 | 5.20 | 5.04 | 5.16 | 5.16 | qfq | 9,728,800 | 50,063,420 | 1.38% |
| 2024-07-18 | 5.08 | 5.13 | 4.97 | 5.09 | 5.09 | qfq | 10,783,375 | 54,263,998 | -0.59% |
| 2024-07-17 | 5.22 | 5.25 | 5.12 | 5.12 | 5.12 | qfq | 7,565,950 | 39,058,396 | -1.92% |
| 2024-07-16 | 5.18 | 5.23 | 5.10 | 5.22 | 5.22 | qfq | 9,229,978 | 47,819,423 | 0.77% |
| 2024-07-15 | 5.35 | 5.38 | 5.16 | 5.18 | 5.18 | qfq | 14,287,075 | 74,713,507 | 0.00% |
| 2024-07-12 | 5.23 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 8,009,350 | 41,810,318 | -1.15% |
| 2024-07-11 | 5.13 | 5.25 | 5.13 | 5.24 | 5.24 | qfq | 13,153,150 | 68,345,061 | 3.76% |
| 2024-07-10 | 5.06 | 5.13 | 5.01 | 5.05 | 5.05 | qfq | 10,063,100 | 51,113,581 | -0.20% |
| 2024-07-09 | 4.96 | 5.07 | 4.81 | 5.06 | 5.06 | qfq | 13,661,564 | 67,782,755 | 2.22% |
| 2024-07-08 | 5.11 | 5.16 | 4.93 | 4.95 | 4.95 | qfq | 15,225,500 | 76,221,102 | -4.26% |
| 2024-07-05 | 5.07 | 5.20 | 4.98 | 5.17 | 5.17 | qfq | 11,827,550 | 60,505,233 | 1.97% |
| 2024-07-04 | 5.20 | 5.28 | 5.07 | 5.07 | 5.07 | qfq | 9,699,550 | 49,798,479 | -2.69% |
| 2024-07-03 | 5.30 | 5.35 | 5.21 | 5.21 | 5.21 | qfq | 10,886,948 | 57,315,754 | -2.25% |
| 2024-07-02 | 5.22 | 5.43 | 5.20 | 5.33 | 5.33 | qfq | 16,136,134 | 86,459,839 | 2.90% |
| 2024-07-01 | 5.17 | 5.21 | 5.05 | 5.18 | 5.18 | qfq | 8,586,800 | 44,026,792 | 0.39% |
| 2024-06-28 | 5.27 | 5.32 | 5.15 | 5.16 | 5.16 | qfq | 9,461,000 | 49,553,620 | -0.96% |
| 2024-06-27 | 5.32 | 5.38 | 5.21 | 5.21 | 5.21 | qfq | 11,772,900 | 62,227,212 | -2.07% |
| 2024-06-26 | 5.00 | 5.33 | 4.95 | 5.32 | 5.32 | qfq | 14,435,150 | 74,693,006 | 5.77% |
| 2024-06-25 | 5.10 | 5.20 | 4.98 | 5.03 | 5.03 | qfq | 10,830,100 | 54,732,635 | -1.37% |
| 2024-06-24 | 5.25 | 5.29 | 5.08 | 5.10 | 5.10 | qfq | 12,140,463 | 62,624,077 | -4.49% |
| 2024-06-21 | 5.36 | 5.39 | 5.22 | 5.34 | 5.34 | qfq | 8,258,150 | 43,934,147 | -0.74% |
| 2024-06-20 | 5.61 | 5.61 | 5.36 | 5.38 | 5.38 | qfq | 11,714,400 | 63,968,829 | -4.10% |
| 2024-06-19 | 5.63 | 5.73 | 5.60 | 5.61 | 5.61 | qfq | 12,332,150 | 69,793,108 | 0.54% |
| 2024-06-18 | 5.46 | 5.60 | 5.39 | 5.58 | 5.58 | qfq | 13,244,776 | 73,432,984 | 3.14% |
| 2024-06-17 | 5.43 | 5.46 | 5.36 | 5.41 | 5.41 | qfq | 7,526,100 | 40,823,854 | 0.00% |
| 2024-06-14 | 5.36 | 5.44 | 5.28 | 5.41 | 5.41 | qfq | 8,914,550 | 47,943,142 | 0.93% |
| 2024-06-13 | 5.38 | 5.50 | 5.35 | 5.36 | 5.36 | qfq | 11,309,000 | 61,089,859 | 0.19% |
| 2024-06-12 | 5.21 | 5.41 | 5.19 | 5.35 | 5.35 | qfq | 11,993,400 | 64,059,114 | 2.49% |
| 2024-06-11 | 5.19 | 5.24 | 5.00 | 5.22 | 5.22 | qfq | 11,758,000 | 60,564,999 | 0.77% |
| 2024-06-07 | 5.11 | 5.22 | 5.10 | 5.18 | 5.18 | qfq | 13,734,000 | 70,922,301 | 2.98% |
| 2024-06-06 | 5.36 | 5.40 | 4.96 | 5.03 | 5.03 | qfq | 22,272,100 | 113,506,942 | -5.98% |
| 2024-06-05 | 5.44 | 5.45 | 5.35 | 5.35 | 5.35 | qfq | 9,933,214 | 53,636,280 | -1.47% |
| 2024-06-04 | 5.47 | 5.53 | 5.34 | 5.43 | 5.43 | qfq | 13,292,865 | 71,881,510 | -1.63% |
| 2024-06-03 | 5.78 | 5.80 | 5.45 | 5.52 | 5.52 | qfq | 18,744,706 | 104,518,790 | -4.66% |
| 2024-05-31 | 5.59 | 5.80 | 5.59 | 5.79 | 5.79 | qfq | 13,563,900 | 77,630,406 | 3.76% |
| 2024-05-30 | 5.63 | 5.66 | 5.56 | 5.58 | 5.58 | qfq | 7,846,050 | 43,974,336 | -1.06% |
| 2024-05-29 | 5.57 | 5.72 | 5.57 | 5.64 | 5.64 | qfq | 8,174,900 | 46,238,010 | 0.18% |
| 2024-05-28 | 5.67 | 5.73 | 5.55 | 5.63 | 5.63 | qfq | 9,591,600 | 54,389,072 | -0.88% |
| 2024-05-27 | 5.69 | 5.73 | 5.56 | 5.68 | 5.68 | qfq | 9,655,953 | 54,224,034 | 0.53% |
| 2024-05-24 | 5.80 | 5.85 | 5.65 | 5.65 | 5.65 | qfq | 13,005,000 | 74,408,399 | -2.75% |
| 2024-05-23 | 5.91 | 6.08 | 5.79 | 5.81 | 5.81 | qfq | 18,896,750 | 111,672,843 | -2.19% |
| 2024-05-22 | 5.75 | 5.98 | 5.72 | 5.94 | 5.94 | qfq | 17,119,600 | 101,018,789 | 2.95% |
| 2024-05-21 | 5.82 | 5.82 | 5.74 | 5.77 | 5.77 | qfq | 10,033,650 | 57,940,510 | -1.03% |
| 2024-05-20 | 5.86 | 5.99 | 5.81 | 5.83 | 5.83 | qfq | 15,932,000 | 93,545,782 | -2.02% |
| 2024-05-17 | 5.86 | 5.95 | 5.79 | 5.95 | 5.95 | qfq | 11,423,150 | 67,433,435 | 1.54% |
| 2024-05-16 | 5.77 | 5.92 | 5.77 | 5.86 | 5.86 | qfq | 11,257,700 | 66,073,736 | 1.56% |
| 2024-05-15 | 5.81 | 5.90 | 5.74 | 5.77 | 5.77 | qfq | 10,387,801 | 60,306,030 | -1.87% |
| 2024-05-14 | 5.77 | 5.90 | 5.77 | 5.88 | 5.88 | qfq | 12,653,210 | 74,000,726 | 2.62% |
| 2024-05-13 | 5.91 | 5.91 | 5.72 | 5.73 | 5.73 | qfq | 13,965,110 | 80,668,069 | -4.02% |
| 2024-05-10 | 6.06 | 6.12 | 5.93 | 5.97 | 5.97 | qfq | 12,344,100 | 73,865,122 | -1.49% |
| 2024-05-09 | 6.04 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 9,852,350 | 59,862,529 | 0.33% |
| 2024-05-08 | 6.18 | 6.19 | 6.01 | 6.04 | 6.04 | qfq | 14,223,701 | 86,259,793 | -2.27% |
| 2024-05-07 | 6.22 | 6.25 | 6.13 | 6.18 | 6.18 | qfq | 11,163,498 | 68,968,214 | -0.32% |
| 2024-05-06 | 6.31 | 6.39 | 6.16 | 6.20 | 6.20 | qfq | 15,977,900 | 99,570,692 | -0.48% |
| 2024-04-30 | 6.24 | 6.32 | 6.09 | 6.23 | 6.23 | qfq | 21,491,700 | 133,462,917 | 0.00% |
| 2024-04-29 | 6.04 | 6.23 | 6.00 | 6.23 | 6.23 | qfq | 19,710,850 | 121,721,116 | 3.15% |
| 2024-04-26 | 5.71 | 6.07 | 5.71 | 6.04 | 6.04 | qfq | 27,265,938 | 162,689,179 | 4.68% |
| 2024-04-25 | 5.68 | 5.87 | 5.68 | 5.77 | 5.77 | qfq | 24,145,600 | 139,738,653 | 0.17% |
| 2024-04-24 | 5.59 | 5.89 | 5.55 | 5.76 | 5.76 | qfq | 34,660,400 | 198,716,528 | 7.26% |
| 2024-04-23 | 5.35 | 5.45 | 5.32 | 5.37 | 5.37 | qfq | 11,147,700 | 60,140,616 | 0.94% |
| 2024-04-22 | 5.35 | 5.47 | 5.14 | 5.32 | 5.32 | qfq | 12,556,550 | 66,774,884 | -0.93% |
| 2024-04-19 | 5.45 | 5.58 | 5.36 | 5.37 | 5.37 | qfq | 13,346,100 | 72,386,672 | -2.36% |
| 2024-04-18 | 5.65 | 5.68 | 5.40 | 5.50 | 5.50 | qfq | 19,641,650 | 108,550,814 | -1.26% |
| 2024-04-17 | 5.08 | 5.58 | 5.08 | 5.57 | 5.57 | qfq | 25,504,050 | 138,612,958 | 9.65% |
| 2024-04-16 | 5.55 | 5.55 | 5.08 | 5.08 | 5.08 | qfq | 30,084,503 | 155,649,301 | -9.93% |
| 2024-04-15 | 5.98 | 6.01 | 5.50 | 5.64 | 5.64 | qfq | 24,901,250 | 141,422,055 | -5.69% |
| 2024-04-12 | 6.10 | 6.16 | 5.96 | 5.98 | 5.98 | qfq | 13,682,000 | 82,702,348 | -1.97% |
| 2024-04-11 | 6.11 | 6.24 | 6.07 | 6.10 | 6.10 | qfq | 11,722,400 | 72,151,001 | -0.49% |
| 2024-04-10 | 6.36 | 6.37 | 6.06 | 6.13 | 6.13 | qfq | 17,636,750 | 108,959,209 | -3.92% |
| 2024-04-09 | 6.33 | 6.47 | 6.30 | 6.38 | 6.38 | qfq | 12,465,800 | 79,416,822 | 1.11% |
| 2024-04-08 | 6.44 | 6.50 | 6.30 | 6.31 | 6.31 | qfq | 15,599,780 | 99,204,472 | -2.92% |
| 2024-04-03 | 6.68 | 6.68 | 6.45 | 6.50 | 6.50 | qfq | 16,568,900 | 108,201,498 | -2.99% |
| 2024-04-02 | 6.87 | 6.87 | 6.65 | 6.70 | 6.70 | qfq | 19,752,150 | 133,100,686 | -2.47% |
| 2024-04-01 | 6.78 | 6.90 | 6.73 | 6.87 | 6.87 | qfq | 25,786,550 | 176,099,877 | 0.00% |
| 2024-03-29 | 6.73 | 6.88 | 6.59 | 6.87 | 6.87 | qfq | 34,232,330 | 231,818,542 | 2.69% |
| 2024-03-28 | 6.29 | 6.78 | 6.26 | 6.69 | 6.69 | qfq | 35,631,500 | 234,910,024 | 6.36% |
| 2024-03-27 | 6.72 | 6.76 | 6.29 | 6.29 | 6.29 | qfq | 29,551,503 | 190,393,214 | -6.40% |
| 2024-03-26 | 6.82 | 6.97 | 6.61 | 6.72 | 6.72 | qfq | 28,736,950 | 194,381,359 | -2.89% |
| 2024-03-25 | 7.14 | 7.25 | 6.90 | 6.92 | 6.92 | qfq | 31,852,693 | 225,326,699 | -3.08% |
| 2024-03-22 | 7.18 | 7.20 | 6.98 | 7.14 | 7.14 | qfq | 34,678,533 | 246,054,495 | -0.83% |
| 2024-03-21 | 7.33 | 7.38 | 7.19 | 7.20 | 7.20 | qfq | 35,953,450 | 261,112,431 | -1.37% |
| 2024-03-20 | 7.23 | 7.34 | 7.18 | 7.30 | 7.30 | qfq | 45,207,529 | 328,391,417 | -1.08% |
| 2024-03-19 | 7.02 | 7.66 | 6.97 | 7.38 | 7.38 | qfq | 82,461,038 | 601,773,482 | 4.98% |
| 2024-03-18 | 6.89 | 7.03 | 6.89 | 7.03 | 7.03 | qfq | 30,969,500 | 216,141,920 | 2.03% |
| 2024-03-15 | 6.83 | 6.89 | 6.71 | 6.89 | 6.89 | qfq | 26,604,550 | 180,956,274 | 0.44% |
| 2024-03-14 | 6.97 | 6.98 | 6.70 | 6.86 | 6.86 | qfq | 39,020,002 | 267,262,788 | -2.28% |
| 2024-03-13 | 7.07 | 7.11 | 6.93 | 7.02 | 7.02 | qfq | 48,181,372 | 338,133,931 | -2.36% |
| 2024-03-12 | 7.05 | 7.21 | 7.02 | 7.19 | 7.19 | qfq | 60,770,872 | 433,667,594 | 2.57% |
| 2024-03-11 | 7.01 | 7.02 | 6.81 | 7.01 | 7.01 | qfq | 59,134,873 | 407,569,786 | -1.54% |
| 2024-03-08 | 7.38 | 7.41 | 6.96 | 7.12 | 7.12 | qfq | 105,631,458 | 754,446,601 | -3.91% |
| 2024-03-07 | 7.37 | 7.41 | 7.08 | 7.41 | 7.41 | qfq | 104,519,049 | 770,370,593 | 9.94% |
| 2024-03-06 | 6.39 | 6.95 | 6.33 | 6.74 | 6.74 | qfq | 72,348,500 | 483,622,643 | 5.31% |
| 2024-03-05 | 6.48 | 6.77 | 6.28 | 6.40 | 6.40 | qfq | 45,473,750 | 294,280,514 | -2.29% |
| 2024-03-04 | 6.48 | 6.58 | 6.32 | 6.55 | 6.55 | qfq | 39,357,950 | 255,274,947 | 2.34% |
| 2024-03-01 | 6.23 | 6.46 | 6.23 | 6.40 | 6.40 | qfq | 30,865,650 | 195,876,791 | 3.23% |
| 2024-02-29 | 5.74 | 6.22 | 5.73 | 6.20 | 6.20 | qfq | 35,037,350 | 213,595,007 | 4.91% |
| 2024-02-28 | 6.55 | 6.73 | 5.88 | 5.91 | 5.91 | qfq | 62,872,150 | 398,453,109 | -9.22% |
| 2024-02-27 | 6.20 | 6.52 | 6.15 | 6.51 | 6.51 | qfq | 37,838,513 | 240,331,337 | 4.33% |
| 2024-02-26 | 6.13 | 6.38 | 6.03 | 6.24 | 6.24 | qfq | 44,200,550 | 274,592,370 | 1.79% |
| 2024-02-23 | 6.01 | 6.17 | 5.87 | 6.13 | 6.13 | qfq | 49,950,350 | 301,124,779 | 2.68% |
| 2024-02-22 | 5.65 | 6.02 | 5.59 | 5.97 | 5.97 | qfq | 52,445,550 | 305,394,919 | 7.18% |
| 2024-02-21 | 5.32 | 5.85 | 5.23 | 5.57 | 5.57 | qfq | 48,350,250 | 269,853,610 | 3.15% |
| 2024-02-20 | 5.28 | 5.62 | 5.25 | 5.40 | 5.40 | qfq | 46,013,332 | 248,823,334 | 2.08% |
| 2024-02-19 | 5.08 | 5.29 | 4.98 | 5.29 | 5.29 | qfq | 29,638,772 | 153,836,754 | 9.98% |
| 2024-02-08 | 4.39 | 4.81 | 4.35 | 4.81 | 4.81 | qfq | 33,848,316 | 156,243,388 | 10.07% |
| 2024-02-07 | 4.58 | 4.60 | 4.28 | 4.37 | 4.37 | qfq | 32,010,712 | 142,424,102 | -2.89% |
| 2024-02-06 | 4.33 | 4.78 | 4.26 | 4.50 | 4.50 | qfq | 42,273,910 | 186,204,029 | -4.86% |
| 2024-02-05 | 5.19 | 5.21 | 4.73 | 4.73 | 4.73 | qfq | 24,046,750 | 115,579,872 | -10.08% |
| 2024-02-02 | 5.62 | 5.76 | 5.02 | 5.26 | 5.26 | qfq | 24,343,299 | 130,952,692 | -5.57% |
| 2024-02-01 | 5.62 | 5.73 | 5.45 | 5.57 | 5.57 | qfq | 19,881,700 | 111,278,387 | -1.59% |
| 2024-01-31 | 6.00 | 6.11 | 5.63 | 5.66 | 5.66 | qfq | 33,450,350 | 195,402,842 | -9.29% |
| 2024-01-30 | 6.33 | 6.52 | 6.22 | 6.24 | 6.24 | qfq | 12,566,300 | 79,984,401 | -3.26% |
| 2024-01-29 | 6.77 | 6.83 | 6.45 | 6.45 | 6.45 | qfq | 17,495,500 | 115,247,431 | -4.87% |
| 2024-01-26 | 6.71 | 6.94 | 6.67 | 6.78 | 6.78 | qfq | 22,580,350 | 153,960,418 | 0.89% |
| 2024-01-25 | 6.51 | 6.73 | 6.44 | 6.72 | 6.72 | qfq | 20,652,500 | 136,894,881 | 3.38% |
| 2024-01-24 | 6.45 | 6.55 | 6.23 | 6.50 | 6.50 | qfq | 19,948,200 | 128,074,291 | 1.88% |
| 2024-01-23 | 6.40 | 6.46 | 6.28 | 6.38 | 6.38 | qfq | 16,073,400 | 102,428,189 | -0.31% |
| 2024-01-22 | 6.80 | 6.85 | 6.33 | 6.40 | 6.40 | qfq | 19,562,000 | 128,966,777 | -5.88% |
| 2024-01-19 | 7.01 | 7.06 | 6.80 | 6.80 | 6.80 | qfq | 14,365,415 | 99,150,681 | -2.86% |
| 2024-01-18 | 6.97 | 7.02 | 6.76 | 7.00 | 7.00 | qfq | 21,035,700 | 144,633,471 | 0.14% |
| 2024-01-17 | 7.20 | 7.21 | 6.99 | 6.99 | 6.99 | qfq | 15,109,300 | 107,020,738 | -3.05% |
| 2024-01-16 | 7.22 | 7.24 | 7.05 | 7.21 | 7.21 | qfq | 16,681,700 | 118,871,309 | -0.41% |
| 2024-01-15 | 7.32 | 7.32 | 7.20 | 7.24 | 7.24 | qfq | 13,256,800 | 96,162,527 | -1.23% |
| 2024-01-12 | 7.59 | 7.61 | 7.32 | 7.33 | 7.33 | qfq | 24,076,900 | 178,850,544 | -3.43% |
| 2024-01-11 | 7.09 | 7.63 | 7.07 | 7.59 | 7.59 | qfq | 38,305,615 | 284,407,767 | 6.60% |
| 2024-01-10 | 7.44 | 7.49 | 7.11 | 7.12 | 7.12 | qfq | 27,573,026 | 198,442,735 | -5.57% |
| 2024-01-09 | 7.62 | 7.72 | 7.45 | 7.54 | 7.54 | qfq | 19,430,500 | 147,584,821 | -1.31% |
| 2024-01-08 | 7.91 | 7.95 | 7.62 | 7.64 | 7.64 | qfq | 20,364,360 | 157,424,652 | -2.68% |
| 2024-01-05 | 8.14 | 8.20 | 7.80 | 7.85 | 7.85 | qfq | 37,528,900 | 299,246,955 | -4.85% |
| 2024-01-04 | 8.24 | 8.36 | 8.07 | 8.25 | 8.25 | qfq | 31,595,556 | 259,729,148 | 0.12% |
| 2024-01-03 | 8.43 | 8.46 | 8.17 | 8.24 | 8.24 | qfq | 39,941,851 | 330,502,285 | -2.83% |
| 2024-01-02 | 8.48 | 8.68 | 8.35 | 8.48 | 8.48 | qfq | 74,124,951 | 627,521,235 | -1.17% |
| 2023-12-29 | 8.05 | 8.72 | 7.89 | 8.58 | 8.58 | qfq | 98,678,684 | 823,262,791 | 4.00% |
| 2023-12-28 | 7.78 | 8.36 | 7.78 | 8.25 | 8.25 | qfq | 98,484,599 | 800,457,640 | 8.55% |
| 2023-12-27 | 7.46 | 7.67 | 7.45 | 7.60 | 7.60 | qfq | 33,644,400 | 254,967,381 | 1.74% |
| 2023-12-26 | 7.49 | 7.52 | 7.36 | 7.47 | 7.47 | qfq | 14,838,700 | 110,400,098 | 0.27% |
| 2023-12-25 | 7.48 | 7.57 | 7.36 | 7.45 | 7.45 | qfq | 13,500,800 | 100,447,738 | -0.67% |
| 2023-12-22 | 7.74 | 7.77 | 7.45 | 7.50 | 7.50 | qfq | 23,692,400 | 179,557,841 | -3.23% |
| 2023-12-21 | 7.68 | 7.81 | 7.61 | 7.75 | 7.75 | qfq | 17,817,250 | 137,328,525 | 0.26% |
| 2023-12-20 | 7.98 | 8.00 | 7.72 | 7.73 | 7.73 | qfq | 18,865,600 | 147,850,095 | -3.13% |
| 2023-12-19 | 7.95 | 8.04 | 7.90 | 7.98 | 7.98 | qfq | 14,185,221 | 113,178,497 | 0.25% |
| 2023-12-18 | 8.10 | 8.16 | 7.94 | 7.96 | 7.96 | qfq | 19,321,500 | 155,142,841 | -1.97% |
| 2023-12-15 | 8.19 | 8.28 | 8.10 | 8.12 | 8.12 | qfq | 15,690,505 | 127,991,784 | -0.73% |
| 2023-12-14 | 8.23 | 8.36 | 8.17 | 8.18 | 8.18 | qfq | 17,381,500 | 143,542,773 | -0.49% |
| 2023-12-13 | 8.42 | 8.42 | 8.22 | 8.22 | 8.22 | qfq | 16,665,000 | 138,426,169 | -2.38% |
| 2023-12-12 | 8.35 | 8.47 | 8.35 | 8.42 | 8.42 | qfq | 17,397,200 | 146,480,411 | 0.84% |
| 2023-12-11 | 8.23 | 8.35 | 8.16 | 8.35 | 8.35 | qfq | 21,702,600 | 179,502,020 | 0.60% |
| 2023-12-08 | 8.36 | 8.61 | 8.30 | 8.30 | 8.30 | qfq | 28,535,800 | 239,981,025 | -1.66% |
| 2023-12-07 | 8.17 | 8.53 | 8.01 | 8.44 | 8.44 | qfq | 44,986,742 | 374,577,147 | -1.75% |
| 2023-12-06 | 8.58 | 8.69 | 8.50 | 8.59 | 8.59 | qfq | 20,677,740 | 177,696,578 | -0.81% |
| 2023-12-05 | 9.05 | 9.05 | 8.65 | 8.66 | 8.66 | qfq | 29,383,800 | 258,265,732 | -4.31% |
| 2023-12-04 | 8.95 | 9.13 | 8.90 | 9.05 | 9.05 | qfq | 30,676,876 | 277,724,190 | 1.12% |
| 2023-12-01 | 8.79 | 8.98 | 8.72 | 8.95 | 8.95 | qfq | 30,187,477 | 268,025,305 | 2.52% |
| 2023-11-30 | 8.81 | 8.88 | 8.61 | 8.73 | 8.73 | qfq | 28,239,442 | 246,039,348 | -1.13% |
| 2023-11-29 | 9.02 | 9.02 | 8.82 | 8.83 | 8.83 | qfq | 32,171,863 | 285,498,549 | -2.11% |
| 2023-11-28 | 9.19 | 9.28 | 8.94 | 9.02 | 9.02 | qfq | 35,340,248 | 320,474,772 | -1.74% |
| 2023-11-27 | 9.12 | 9.40 | 9.10 | 9.18 | 9.18 | qfq | 28,750,326 | 266,081,399 | -0.65% |
| 2023-11-24 | 9.58 | 9.58 | 9.19 | 9.24 | 9.24 | qfq | 46,022,578 | 429,757,194 | -4.45% |
| 2023-11-23 | 9.29 | 9.78 | 9.16 | 9.67 | 9.67 | qfq | 69,406,350 | 662,291,784 | 3.53% |
| 2023-11-22 | 9.55 | 9.71 | 9.33 | 9.34 | 9.34 | qfq | 53,506,192 | 507,941,788 | -2.81% |
| 2023-11-21 | 9.91 | 9.94 | 9.55 | 9.61 | 9.61 | qfq | 74,552,040 | 723,757,432 | -3.90% |
| 2023-11-20 | 10.17 | 10.25 | 9.81 | 10.00 | 10.00 | qfq | 74,680,866 | 742,498,177 | -1.57% |
| 2023-11-17 | 9.69 | 10.33 | 9.62 | 10.16 | 10.16 | qfq | 112,762,394 | 1,131,524,363 | 3.89% |
| 2023-11-16 | 9.36 | 9.86 | 9.34 | 9.78 | 9.78 | qfq | 89,049,164 | 855,929,023 | 2.52% |
| 2023-11-15 | 9.52 | 9.86 | 9.31 | 9.54 | 9.54 | qfq | 90,407,591 | 866,773,543 | 0.85% |
| 2023-11-14 | 9.23 | 9.55 | 9.14 | 9.46 | 9.46 | qfq | 76,836,176 | 722,077,308 | 2.94% |
| 2023-11-13 | 9.00 | 9.23 | 8.98 | 9.19 | 9.19 | qfq | 47,047,777 | 430,733,860 | 2.91% |
| 2023-11-10 | 9.13 | 9.13 | 8.85 | 8.93 | 8.93 | qfq | 49,891,126 | 447,250,335 | -3.46% |
| 2023-11-09 | 9.01 | 9.55 | 8.99 | 9.25 | 9.25 | qfq | 92,155,252 | 855,603,465 | 1.76% |
| 2023-11-08 | 9.01 | 9.20 | 8.92 | 9.09 | 9.09 | qfq | 69,943,200 | 634,590,692 | 1.45% |
| 2023-11-07 | 8.86 | 9.02 | 8.77 | 8.96 | 8.96 | qfq | 55,381,271 | 494,963,595 | 1.36% |
| 2023-11-06 | 8.62 | 8.85 | 8.60 | 8.84 | 8.84 | qfq | 49,353,129 | 432,033,139 | 3.27% |
| 2023-11-03 | 8.58 | 8.64 | 8.51 | 8.56 | 8.56 | qfq | 34,287,350 | 293,806,550 | -0.12% |
| 2023-11-02 | 8.80 | 8.87 | 8.55 | 8.57 | 8.57 | qfq | 42,948,646 | 372,632,723 | -2.50% |
| 2023-11-01 | 8.83 | 9.03 | 8.77 | 8.79 | 8.79 | qfq | 40,029,560 | 354,619,835 | -1.24% |
| 2023-10-31 | 9.15 | 9.26 | 8.82 | 8.90 | 8.90 | qfq | 54,703,650 | 492,268,316 | -2.73% |
| 2023-10-30 | 8.89 | 9.19 | 8.82 | 9.15 | 9.15 | qfq | 55,968,950 | 506,339,252 | 0.44% |
| 2023-10-27 | 9.54 | 9.54 | 8.97 | 9.11 | 9.11 | qfq | 82,830,450 | 758,040,447 | -4.51% |
| 2023-10-26 | 9.50 | 9.88 | 9.42 | 9.54 | 9.54 | qfq | 95,219,600 | 917,587,922 | -1.65% |
| 2023-10-25 | 9.38 | 9.75 | 9.25 | 9.70 | 9.70 | qfq | 100,052,475 | 960,635,584 | 4.30% |
| 2023-10-24 | 9.13 | 9.40 | 8.91 | 9.30 | 9.30 | qfq | 73,762,621 | 676,295,732 | 0.76% |
| 2023-10-23 | 9.13 | 9.49 | 9.10 | 9.23 | 9.23 | qfq | 71,587,580 | 663,654,814 | 1.21% |
| 2023-10-20 | 9.29 | 9.59 | 9.09 | 9.12 | 9.12 | qfq | 81,616,635 | 756,056,249 | -3.39% |
| 2023-10-19 | 9.95 | 10.30 | 9.38 | 9.44 | 9.44 | qfq | 111,194,581 | 1,082,886,505 | -5.88% |
| 2023-10-18 | 10.21 | 10.22 | 9.89 | 10.03 | 10.03 | qfq | 107,921,344 | 1,081,801,585 | -4.66% |
| 2023-10-17 | 10.50 | 11.20 | 10.00 | 10.52 | 10.52 | qfq | 139,915,998 | 1,468,059,383 | -2.59% |
| 2023-10-16 | 10.88 | 11.50 | 10.68 | 10.80 | 10.80 | qfq | 130,624,459 | 1,447,850,357 | -0.74% |
| 2023-10-13 | 10.75 | 11.27 | 10.68 | 10.88 | 10.88 | qfq | 159,843,577 | 1,752,181,034 | 4.02% |
| 2023-10-12 | 10.32 | 10.74 | 10.32 | 10.46 | 10.46 | qfq | 126,698,523 | 1,330,956,446 | -0.95% |
| 2023-10-11 | 10.84 | 11.43 | 10.41 | 10.56 | 10.56 | qfq | 197,783,338 | 2,148,927,993 | -5.80% |
| 2023-10-10 | 12.36 | 13.10 | 11.20 | 11.21 | 11.21 | qfq | 274,341,594 | 3,311,898,713 | -6.11% |
| 2023-10-09 | 11.20 | 11.94 | 11.20 | 11.94 | 11.94 | qfq | 144,221,941 | 1,686,643,258 | 10.05% |
| 2023-09-28 | 9.76 | 10.85 | 9.33 | 10.85 | 10.85 | qfq | 228,994,426 | 2,326,534,119 | 10.04% |
| 2023-09-27 | 8.71 | 9.86 | 8.54 | 9.86 | 9.86 | qfq | 237,727,209 | 2,272,638,862 | 10.04% |
| 2023-09-26 | 8.81 | 9.54 | 8.80 | 8.96 | 8.96 | qfq | 185,460,071 | 1,684,736,625 | -6.37% |
| 2023-09-25 | 8.53 | 9.57 | 8.53 | 9.57 | 9.57 | qfq | 213,686,202 | 1,940,833,703 | 10.00% |
| 2023-09-22 | 9.30 | 9.44 | 8.53 | 8.70 | 8.70 | qfq | 220,836,025 | 1,961,716,969 | -5.74% |
| 2023-09-21 | 8.35 | 9.23 | 8.35 | 9.23 | 9.23 | qfq | 181,096,225 | 1,640,856,532 | 10.01% |
| 2023-09-20 | 8.11 | 8.74 | 8.11 | 8.39 | 8.39 | qfq | 197,485,930 | 1,665,439,099 | 3.45% |
| 2023-09-19 | 7.37 | 8.11 | 7.15 | 8.11 | 8.11 | qfq | 123,240,502 | 959,772,952 | 10.04% |
| 2023-09-18 | 7.26 | 7.51 | 7.26 | 7.37 | 7.37 | qfq | 62,697,861 | 464,123,367 | 1.10% |
| 2023-09-15 | 7.59 | 7.64 | 7.27 | 7.29 | 7.29 | qfq | 75,986,123 | 558,854,966 | -4.20% |
| 2023-09-14 | 7.85 | 7.87 | 7.48 | 7.61 | 7.61 | qfq | 122,002,373 | 938,445,369 | -6.17% |
| 2023-09-13 | 8.05 | 8.53 | 8.00 | 8.11 | 8.11 | qfq | 152,024,367 | 1,244,068,271 | -5.48% |
| 2023-09-12 | 9.29 | 9.29 | 8.56 | 8.58 | 8.58 | qfq | 240,677,307 | 2,175,840,258 | 0.23% |
| 2023-09-11 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | qfq | 13,486,606 | 115,445,347 | 10.03% |
| 2023-09-08 | 7.06 | 7.78 | 6.98 | 7.78 | 7.78 | qfq | 76,209,056 | 572,130,737 | 10.04% |
| 2023-09-07 | 7.17 | 7.29 | 7.05 | 7.07 | 7.07 | qfq | 46,572,385 | 332,714,059 | -1.81% |
| 2023-09-06 | 6.68 | 7.38 | 6.57 | 7.20 | 7.20 | qfq | 73,721,437 | 527,544,300 | 7.30% |
| 2023-09-05 | 6.80 | 6.80 | 6.70 | 6.71 | 6.71 | qfq | 11,255,750 | 75,863,056 | -1.76% |
| 2023-09-04 | 6.77 | 6.84 | 6.70 | 6.83 | 6.83 | qfq | 11,025,970 | 74,600,805 | 1.19% |
| 2023-09-01 | 6.86 | 6.89 | 6.70 | 6.75 | 6.75 | qfq | 13,459,153 | 91,004,703 | -1.60% |
| 2023-08-31 | 6.94 | 6.95 | 6.83 | 6.86 | 6.86 | qfq | 14,952,699 | 102,786,108 | -1.86% |
| 2023-08-30 | 6.89 | 7.03 | 6.82 | 6.99 | 6.99 | qfq | 25,978,037 | 180,539,212 | 1.30% |
| 2023-08-29 | 6.75 | 6.92 | 6.63 | 6.90 | 6.90 | qfq | 21,296,529 | 145,574,546 | 2.37% |
| 2023-08-28 | 6.93 | 7.04 | 6.68 | 6.74 | 6.74 | qfq | 23,977,500 | 163,274,485 | 1.20% |
| 2023-08-25 | 6.95 | 7.07 | 6.63 | 6.66 | 6.66 | qfq | 35,258,199 | 242,108,393 | -6.46% |
| 2023-08-24 | 6.82 | 7.26 | 6.69 | 7.12 | 7.12 | qfq | 46,456,977 | 326,837,901 | 4.40% |
| 2023-08-23 | 6.88 | 6.96 | 6.81 | 6.82 | 6.82 | qfq | 16,380,300 | 112,906,647 | -1.16% |
| 2023-08-22 | 6.72 | 6.94 | 6.72 | 6.90 | 6.90 | qfq | 19,252,473 | 131,819,866 | 2.83% |
| 2023-08-21 | 6.56 | 7.02 | 6.54 | 6.71 | 6.71 | qfq | 16,793,930 | 114,108,395 | 1.82% |
| 2023-08-18 | 6.85 | 6.92 | 6.59 | 6.59 | 6.59 | qfq | 15,108,500 | 101,624,100 | -4.22% |
| 2023-08-17 | 6.79 | 6.89 | 6.67 | 6.88 | 6.88 | qfq | 12,280,177 | 83,755,285 | 1.33% |
| 2023-08-16 | 6.91 | 6.92 | 6.72 | 6.79 | 6.79 | qfq | 14,647,110 | 99,806,388 | -2.30% |
| 2023-08-15 | 7.07 | 7.10 | 6.86 | 6.95 | 6.95 | qfq | 15,995,800 | 111,182,865 | -1.42% |
| 2023-08-14 | 6.83 | 7.07 | 6.77 | 7.05 | 7.05 | qfq | 21,090,900 | 146,301,250 | 1.59% |
| 2023-08-11 | 6.89 | 7.12 | 6.89 | 6.94 | 6.94 | qfq | 24,117,150 | 168,907,765 | 0.73% |
| 2023-08-10 | 6.92 | 7.00 | 6.83 | 6.89 | 6.89 | qfq | 10,057,468 | 69,468,770 | -0.43% |
| 2023-08-09 | 6.87 | 7.05 | 6.86 | 6.92 | 6.92 | qfq | 14,989,500 | 104,564,010 | 0.29% |
| 2023-08-08 | 6.95 | 6.96 | 6.87 | 6.90 | 6.90 | qfq | 9,001,600 | 62,157,392 | -0.14% |
| 2023-08-07 | 6.85 | 6.94 | 6.82 | 6.91 | 6.91 | qfq | 16,587,475 | 114,417,208 | 0.00% |
| 2023-08-04 | 6.69 | 6.93 | 6.68 | 6.91 | 6.91 | qfq | 26,979,575 | 185,040,956 | 3.29% |
| 2023-08-03 | 6.65 | 6.69 | 6.62 | 6.69 | 6.69 | qfq | 7,802,500 | 51,975,340 | 0.45% |
| 2023-08-02 | 6.61 | 6.68 | 6.57 | 6.66 | 6.66 | qfq | 7,995,813 | 53,117,524 | 0.60% |
| 2023-08-01 | 6.62 | 6.64 | 6.56 | 6.62 | 6.62 | qfq | 6,835,000 | 45,106,351 | 0.00% |
| 2023-07-31 | 6.56 | 6.64 | 6.54 | 6.62 | 6.62 | qfq | 8,120,300 | 53,680,411 | 0.91% |
| 2023-07-28 | 6.47 | 6.60 | 6.39 | 6.56 | 6.56 | qfq | 9,102,500 | 59,103,888 | 1.08% |
| 2023-07-27 | 6.56 | 6.58 | 6.48 | 6.49 | 6.49 | qfq | 6,677,800 | 43,525,057 | -1.07% |
| 2023-07-26 | 6.65 | 6.66 | 6.54 | 6.56 | 6.56 | qfq | 8,259,644 | 54,308,566 | -1.65% |
| 2023-07-25 | 6.60 | 6.67 | 6.57 | 6.67 | 6.67 | qfq | 9,346,813 | 61,983,313 | 1.83% |
| 2023-07-24 | 6.48 | 6.60 | 6.47 | 6.55 | 6.55 | qfq | 5,475,650 | 35,845,161 | 0.46% |
| 2023-07-21 | 6.52 | 6.59 | 6.50 | 6.52 | 6.52 | qfq | 6,231,750 | 40,723,188 | -0.46% |
| 2023-07-20 | 6.70 | 6.70 | 6.52 | 6.55 | 6.55 | qfq | 9,970,500 | 65,743,611 | -1.95% |
| 2023-07-19 | 6.64 | 6.71 | 6.61 | 6.68 | 6.68 | qfq | 8,445,250 | 56,254,165 | 0.45% |
| 2023-07-18 | 6.77 | 6.79 | 6.62 | 6.65 | 6.65 | qfq | 12,198,450 | 81,420,712 | -2.06% |