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
华东重机002685.SZ
最近收盘价5.102026-07-17
最近交易日2026-07-17
成交量（股）36,838,784
成交额（元）192,746,733
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.39 | 5.41 | 5.08 | 5.10 | 5.10 | qfq | 36,838,784 | 192,746,733 | -5.38% |
| 2026-07-16 | 5.44 | 5.55 | 5.37 | 5.39 | 5.39 | qfq | 26,718,627 | 145,813,931 | -1.82% |
| 2026-07-15 | 5.44 | 5.53 | 5.33 | 5.49 | 5.49 | qfq | 31,106,981 | 169,541,339 | 0.92% |
| 2026-07-14 | 5.32 | 5.44 | 5.27 | 5.44 | 5.44 | qfq | 30,044,629 | 160,787,727 | 1.30% |
| 2026-07-13 | 5.80 | 5.81 | 5.32 | 5.37 | 5.37 | qfq | 34,475,200 | 189,828,476 | -7.73% |
| 2026-07-10 | 5.59 | 6.05 | 5.56 | 5.82 | 5.82 | qfq | 49,008,559 | 286,187,981 | 3.56% |
| 2026-07-09 | 5.65 | 5.73 | 5.39 | 5.62 | 5.62 | qfq | 39,947,221 | 222,121,169 | -0.88% |
| 2026-07-08 | 5.95 | 6.01 | 5.65 | 5.67 | 5.67 | qfq | 36,648,659 | 211,630,768 | -5.81% |
| 2026-07-07 | 6.16 | 6.21 | 5.99 | 6.02 | 6.02 | qfq | 27,166,611 | 164,973,049 | -2.43% |
| 2026-07-06 | 6.28 | 6.40 | 6.16 | 6.17 | 6.17 | qfq | 29,168,770 | 182,575,220 | -2.06% |
| 2026-07-03 | 6.32 | 6.39 | 6.24 | 6.30 | 6.30 | qfq | 26,491,693 | 167,250,554 | 0.48% |
| 2026-07-02 | 6.38 | 6.50 | 6.26 | 6.27 | 6.27 | qfq | 33,052,615 | 210,583,672 | -2.49% |
| 2026-07-01 | 6.46 | 6.54 | 6.38 | 6.43 | 6.43 | qfq | 35,814,580 | 231,948,069 | -0.46% |
| 2026-06-30 | 6.36 | 6.62 | 6.26 | 6.46 | 6.46 | qfq | 40,915,538 | 263,078,093 | 0.78% |
| 2026-06-29 | 6.12 | 6.53 | 6.07 | 6.41 | 6.41 | qfq | 56,363,961 | 358,003,546 | 4.23% |
| 2026-06-26 | 6.39 | 6.44 | 6.14 | 6.15 | 6.15 | qfq | 45,382,494 | 285,020,755 | -4.65% |
| 2026-06-25 | 6.80 | 6.80 | 6.43 | 6.45 | 6.45 | qfq | 65,461,176 | 429,135,303 | -5.98% |
| 2026-06-24 | 6.79 | 6.89 | 6.50 | 6.86 | 6.86 | qfq | 65,587,102 | 437,533,693 | -0.15% |
| 2026-06-23 | 6.72 | 6.97 | 6.60 | 6.87 | 6.87 | qfq | 60,772,568 | 413,276,609 | 1.78% |
| 2026-06-22 | 7.24 | 7.28 | 6.58 | 6.75 | 6.75 | qfq | 89,605,164 | 609,271,407 | -5.46% |
| 2026-06-18 | 6.61 | 7.32 | 6.56 | 7.14 | 7.14 | qfq | 107,199,267 | 759,323,560 | 7.37% |
| 2026-06-17 | 6.61 | 6.67 | 6.55 | 6.65 | 6.65 | qfq | 27,088,773 | 178,588,617 | 0.00% |
| 2026-06-16 | 6.64 | 6.77 | 6.49 | 6.65 | 6.65 | qfq | 38,930,166 | 258,037,752 | -0.15% |
| 2026-06-15 | 6.67 | 6.80 | 6.54 | 6.66 | 6.66 | qfq | 32,616,146 | 217,096,480 | 0.45% |
| 2026-06-12 | 6.63 | 6.80 | 6.57 | 6.63 | 6.63 | qfq | 28,568,808 | 191,015,966 | 1.38% |
| 2026-06-11 | 6.67 | 6.73 | 6.48 | 6.54 | 6.54 | qfq | 30,021,400 | 197,135,378 | -2.97% |
| 2026-06-10 | 6.84 | 7.04 | 6.67 | 6.74 | 6.74 | qfq | 27,085,760 | 184,364,275 | -2.46% |
| 2026-06-09 | 6.93 | 7.02 | 6.80 | 6.91 | 6.91 | qfq | 25,138,079 | 173,233,084 | 0.88% |
| 2026-06-08 | 7.05 | 7.15 | 6.78 | 6.85 | 6.85 | qfq | 34,772,006 | 242,563,558 | -5.52% |
| 2026-06-05 | 7.23 | 7.32 | 6.96 | 7.25 | 7.25 | qfq | 35,776,861 | 256,426,690 | 0.00% |
| 2026-06-04 | 7.17 | 7.45 | 7.05 | 7.25 | 7.25 | qfq | 34,881,487 | 254,379,236 | 0.83% |
| 2026-06-03 | 7.65 | 7.66 | 7.12 | 7.19 | 7.19 | qfq | 54,069,086 | 395,853,173 | -6.38% |
| 2026-06-02 | 7.76 | 7.82 | 7.44 | 7.68 | 7.68 | qfq | 37,694,683 | 287,510,176 | -1.54% |
| 2026-06-01 | 7.90 | 7.97 | 7.75 | 7.80 | 7.80 | qfq | 38,911,060 | 304,168,625 | -1.64% |
| 2026-05-29 | 8.38 | 8.48 | 7.84 | 7.93 | 7.93 | qfq | 46,332,553 | 375,483,919 | -5.26% |
| 2026-05-28 | 8.33 | 8.47 | 7.96 | 8.37 | 8.37 | qfq | 62,720,135 | 516,415,884 | -0.24% |
| 2026-05-27 | 8.55 | 8.74 | 8.34 | 8.39 | 8.39 | qfq | 51,090,594 | 433,803,130 | -2.10% |
| 2026-05-26 | 8.82 | 8.85 | 8.43 | 8.57 | 8.57 | qfq | 52,669,539 | 451,351,591 | -3.60% |
| 2026-05-25 | 9.10 | 9.35 | 8.82 | 8.89 | 8.89 | qfq | 59,728,456 | 536,880,999 | -2.20% |
| 2026-05-22 | 9.16 | 9.22 | 8.88 | 9.09 | 9.09 | qfq | 69,927,765 | 633,241,962 | 1.11% |
| 2026-05-21 | 9.20 | 9.78 | 8.98 | 8.99 | 8.99 | qfq | 128,942,781 | 1,202,637,387 | -0.99% |
| 2026-05-20 | 8.61 | 9.32 | 8.54 | 9.08 | 9.08 | qfq | 100,118,023 | 896,714,727 | 5.34% |
| 2026-05-19 | 8.63 | 8.69 | 8.33 | 8.62 | 8.62 | qfq | 47,933,872 | 408,506,422 | 0.00% |
| 2026-05-18 | 8.58 | 8.77 | 8.46 | 8.62 | 8.62 | qfq | 37,575,045 | 324,021,057 | -1.15% |
| 2026-05-15 | 8.74 | 9.00 | 8.60 | 8.72 | 8.72 | qfq | 49,984,759 | 439,520,684 | 0.11% |
| 2026-05-14 | 9.27 | 9.47 | 8.70 | 8.71 | 8.71 | qfq | 70,327,808 | 630,463,469 | -4.70% |
| 2026-05-13 | 9.00 | 9.23 | 8.82 | 9.14 | 9.14 | qfq | 80,224,089 | 724,347,084 | 0.99% |
| 2026-05-12 | 9.47 | 9.51 | 8.90 | 9.05 | 9.05 | qfq | 106,428,240 | 971,127,876 | -3.93% |
| 2026-05-11 | 9.87 | 9.98 | 9.37 | 9.42 | 9.42 | qfq | 88,618,530 | 842,807,231 | -0.95% |
| 2026-05-08 | 9.38 | 9.77 | 9.18 | 9.51 | 9.51 | qfq | 128,112,453 | 1,201,676,573 | 0.32% |
| 2026-05-07 | 9.15 | 9.69 | 9.12 | 9.48 | 9.48 | qfq | 146,885,113 | 1,391,321,202 | 3.04% |
| 2026-05-06 | 8.98 | 9.25 | 8.83 | 9.20 | 9.20 | qfq | 165,886,826 | 1,507,075,266 | 0.55% |
| 2026-04-30 | 8.35 | 9.15 | 8.29 | 9.15 | 9.15 | qfq | 138,650,494 | 1,220,762,597 | 9.98% |
| 2026-04-29 | 8.20 | 8.44 | 7.84 | 8.32 | 8.32 | qfq | 93,608,774 | 769,454,481 | -1.42% |
| 2026-04-28 | 8.01 | 8.55 | 7.96 | 8.44 | 8.44 | qfq | 76,638,775 | 638,175,116 | 4.71% |
| 2026-04-27 | 8.03 | 8.08 | 7.86 | 8.06 | 8.06 | qfq | 31,320,600 | 250,112,241 | 1.26% |
| 2026-04-24 | 7.90 | 8.28 | 7.86 | 7.96 | 7.96 | qfq | 53,800,297 | 433,155,742 | 0.38% |
| 2026-04-23 | 8.10 | 8.16 | 7.83 | 7.93 | 7.93 | qfq | 56,416,900 | 449,802,881 | -3.06% |
| 2026-04-22 | 8.30 | 8.47 | 8.06 | 8.18 | 8.18 | qfq | 74,802,510 | 612,768,595 | -3.42% |
| 2026-04-21 | 8.54 | 8.72 | 8.40 | 8.47 | 8.47 | qfq | 53,760,518 | 458,023,287 | -1.40% |
| 2026-04-20 | 8.89 | 8.96 | 8.34 | 8.59 | 8.59 | qfq | 87,075,707 | 746,872,649 | 1.66% |
| 2026-04-17 | 8.39 | 8.55 | 8.22 | 8.45 | 8.45 | qfq | 61,886,076 | 522,245,428 | 0.12% |
| 2026-04-16 | 8.09 | 8.49 | 7.98 | 8.44 | 8.44 | qfq | 87,843,041 | 729,842,720 | 4.46% |
| 2026-04-15 | 8.12 | 8.33 | 8.06 | 8.08 | 8.08 | qfq | 59,363,701 | 486,241,059 | -0.37% |
| 2026-04-14 | 8.15 | 8.19 | 8.02 | 8.11 | 8.11 | qfq | 46,201,340 | 373,232,732 | 0.75% |
| 2026-04-13 | 7.78 | 8.18 | 7.72 | 8.05 | 8.05 | qfq | 73,246,015 | 589,718,430 | 3.74% |
| 2026-04-10 | 7.94 | 7.98 | 7.73 | 7.76 | 7.76 | qfq | 53,708,200 | 420,495,402 | -0.26% |
| 2026-04-09 | 7.76 | 8.04 | 7.67 | 7.78 | 7.78 | qfq | 100,905,640 | 793,994,558 | 0.91% |
| 2026-04-08 | 7.13 | 7.72 | 7.10 | 7.71 | 7.71 | qfq | 116,738,858 | 882,383,336 | 9.83% |
| 2026-04-07 | 6.85 | 7.11 | 6.82 | 7.02 | 7.02 | qfq | 21,379,746 | 149,571,085 | 2.63% |
| 2026-04-03 | 7.09 | 7.15 | 6.81 | 6.84 | 6.84 | qfq | 21,988,000 | 151,471,884 | -3.25% |
| 2026-04-02 | 7.28 | 7.35 | 7.06 | 7.07 | 7.07 | qfq | 41,972,185 | 299,933,561 | -4.20% |
| 2026-04-01 | 7.47 | 7.63 | 7.24 | 7.38 | 7.38 | qfq | 57,800,068 | 429,325,397 | 1.37% |
| 2026-03-31 | 7.42 | 7.64 | 7.28 | 7.28 | 7.28 | qfq | 38,635,410 | 286,720,665 | -3.32% |
| 2026-03-30 | 7.30 | 7.55 | 7.12 | 7.53 | 7.53 | qfq | 81,612,817 | 599,972,890 | 2.87% |
| 2026-03-27 | 6.84 | 7.50 | 6.75 | 7.32 | 7.32 | qfq | 92,919,679 | 678,494,958 | 7.33% |
| 2026-03-26 | 7.05 | 7.09 | 6.80 | 6.82 | 6.82 | qfq | 22,103,900 | 152,342,698 | -2.29% |
| 2026-03-25 | 6.90 | 7.03 | 6.86 | 6.98 | 6.98 | qfq | 46,717,662 | 325,069,625 | 0.29% |
| 2026-03-24 | 6.42 | 6.96 | 6.29 | 6.96 | 6.96 | qfq | 46,981,324 | 317,038,413 | 9.95% |
| 2026-03-23 | 6.61 | 6.70 | 6.23 | 6.33 | 6.33 | qfq | 27,670,640 | 178,566,325 | -4.95% |
| 2026-03-20 | 6.87 | 6.94 | 6.63 | 6.66 | 6.66 | qfq | 27,754,600 | 187,578,827 | -2.77% |
| 2026-03-19 | 7.05 | 7.12 | 6.82 | 6.85 | 6.85 | qfq | 25,322,575 | 176,132,707 | -4.73% |
| 2026-03-18 | 7.01 | 7.23 | 6.77 | 7.19 | 7.19 | qfq | 45,891,515 | 320,971,167 | 1.99% |
| 2026-03-17 | 6.97 | 7.16 | 6.95 | 7.05 | 7.05 | qfq | 27,194,718 | 192,135,710 | 1.59% |
| 2026-03-16 | 7.00 | 7.05 | 6.91 | 6.94 | 6.94 | qfq | 13,746,000 | 95,642,810 | -0.29% |
| 2026-03-13 | 7.03 | 7.12 | 6.94 | 6.96 | 6.96 | qfq | 16,630,341 | 116,826,174 | -1.28% |
| 2026-03-12 | 7.15 | 7.24 | 7.03 | 7.05 | 7.05 | qfq | 26,885,238 | 190,866,219 | -2.62% |
| 2026-03-11 | 7.40 | 7.48 | 7.20 | 7.24 | 7.24 | qfq | 24,936,893 | 182,231,889 | -0.28% |
| 2026-03-10 | 7.25 | 7.33 | 7.20 | 7.26 | 7.26 | qfq | 13,146,300 | 95,534,722 | 0.55% |
| 2026-03-09 | 7.26 | 7.28 | 7.03 | 7.22 | 7.22 | qfq | 21,009,833 | 150,473,058 | -1.77% |
| 2026-03-06 | 7.29 | 7.40 | 7.23 | 7.35 | 7.35 | qfq | 14,492,481 | 106,129,650 | 0.41% |
| 2026-03-05 | 7.23 | 7.42 | 7.15 | 7.32 | 7.32 | qfq | 21,901,618 | 159,834,227 | 2.66% |
| 2026-03-04 | 7.05 | 7.25 | 7.00 | 7.13 | 7.13 | qfq | 18,183,905 | 129,851,028 | 0.14% |
| 2026-03-03 | 7.45 | 7.48 | 7.10 | 7.12 | 7.12 | qfq | 28,824,532 | 209,346,787 | -3.91% |
| 2026-03-02 | 7.41 | 7.55 | 7.29 | 7.41 | 7.41 | qfq | 29,395,767 | 217,789,417 | -1.20% |
| 2026-02-27 | 7.61 | 7.63 | 7.46 | 7.50 | 7.50 | qfq | 31,962,400 | 240,143,898 | -2.47% |
| 2026-02-26 | 7.36 | 7.78 | 7.35 | 7.69 | 7.69 | qfq | 64,109,269 | 486,363,430 | 4.20% |
| 2026-02-25 | 7.32 | 7.48 | 7.29 | 7.38 | 7.38 | qfq | 27,701,119 | 203,814,932 | 0.82% |
| 2026-02-24 | 7.31 | 7.36 | 7.21 | 7.32 | 7.32 | qfq | 18,394,046 | 134,052,764 | 0.41% |
| 2026-02-13 | 7.21 | 7.41 | 7.21 | 7.29 | 7.29 | qfq | 21,174,700 | 155,206,611 | 0.41% |
| 2026-02-12 | 7.31 | 7.39 | 7.25 | 7.26 | 7.26 | qfq | 22,701,163 | 165,958,905 | -0.95% |
| 2026-02-11 | 7.31 | 7.44 | 7.27 | 7.33 | 7.33 | qfq | 26,529,200 | 195,039,710 | 0.00% |
| 2026-02-10 | 7.19 | 7.47 | 7.14 | 7.33 | 7.33 | qfq | 41,798,506 | 307,274,461 | 2.09% |
| 2026-02-09 | 7.04 | 7.27 | 6.91 | 7.18 | 7.18 | qfq | 37,014,361 | 263,561,942 | 3.01% |
| 2026-02-06 | 6.88 | 7.10 | 6.83 | 6.97 | 6.97 | qfq | 24,943,717 | 175,207,327 | 1.31% |
| 2026-02-05 | 6.97 | 7.03 | 6.86 | 6.88 | 6.88 | qfq | 19,288,400 | 133,668,202 | -1.71% |
| 2026-02-04 | 6.68 | 7.04 | 6.67 | 7.00 | 7.00 | qfq | 46,866,068 | 324,505,480 | 4.17% |
| 2026-02-03 | 6.65 | 6.74 | 6.57 | 6.72 | 6.72 | qfq | 24,371,803 | 162,187,928 | 1.51% |
| 2026-02-02 | 6.79 | 6.80 | 6.61 | 6.62 | 6.62 | qfq | 23,425,771 | 156,428,681 | -2.07% |
| 2026-01-30 | 6.74 | 6.80 | 6.69 | 6.76 | 6.76 | qfq | 25,674,618 | 173,146,989 | 0.15% |
| 2026-01-29 | 6.80 | 6.90 | 6.69 | 6.75 | 6.75 | qfq | 33,501,633 | 227,641,180 | -2.46% |
| 2026-01-28 | 7.23 | 7.26 | 6.89 | 6.92 | 6.92 | qfq | 59,555,903 | 415,678,431 | -4.16% |
| 2026-01-27 | 7.50 | 7.52 | 7.16 | 7.22 | 7.22 | qfq | 57,536,608 | 417,943,964 | -4.87% |
| 2026-01-26 | 7.81 | 7.87 | 7.48 | 7.59 | 7.59 | qfq | 45,180,030 | 345,907,124 | -0.13% |
| 2026-01-23 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | qfq | 22,470,344 | 169,822,265 | 1.06% |
| 2026-01-22 | 7.45 | 7.53 | 7.42 | 7.52 | 7.52 | qfq | 19,884,282 | 149,023,010 | 1.48% |
| 2026-01-21 | 7.46 | 7.48 | 7.31 | 7.41 | 7.41 | qfq | 20,752,653 | 153,449,114 | -0.67% |
| 2026-01-20 | 7.55 | 7.62 | 7.44 | 7.46 | 7.46 | qfq | 28,203,262 | 211,550,583 | -1.45% |
| 2026-01-19 | 7.58 | 7.62 | 7.51 | 7.57 | 7.57 | qfq | 19,714,796 | 149,041,250 | -0.53% |
| 2026-01-16 | 7.55 | 7.65 | 7.46 | 7.61 | 7.61 | qfq | 27,486,004 | 207,428,893 | 0.79% |
| 2026-01-15 | 7.63 | 7.72 | 7.51 | 7.55 | 7.55 | qfq | 31,099,583 | 235,637,944 | -1.69% |
| 2026-01-14 | 7.63 | 7.85 | 7.58 | 7.68 | 7.68 | qfq | 38,788,907 | 298,683,336 | 1.05% |
| 2026-01-13 | 7.87 | 7.89 | 7.57 | 7.60 | 7.60 | qfq | 44,611,739 | 343,871,927 | -3.43% |
| 2026-01-12 | 7.81 | 7.88 | 7.72 | 7.87 | 7.87 | qfq | 40,247,157 | 314,329,029 | 1.16% |
| 2026-01-09 | 7.77 | 7.81 | 7.68 | 7.78 | 7.78 | qfq | 34,597,359 | 268,319,253 | 0.13% |
| 2026-01-08 | 7.57 | 7.97 | 7.57 | 7.77 | 7.77 | qfq | 54,408,689 | 426,669,928 | 2.64% |
| 2026-01-07 | 7.62 | 7.70 | 7.54 | 7.57 | 7.57 | qfq | 30,128,267 | 229,283,221 | -0.53% |
| 2026-01-06 | 7.53 | 7.63 | 7.50 | 7.61 | 7.61 | qfq | 26,493,700 | 200,729,259 | 0.93% |
| 2026-01-05 | 7.53 | 7.69 | 7.51 | 7.54 | 7.54 | qfq | 24,570,332 | 185,926,766 | 0.67% |
| 2025-12-31 | 7.66 | 7.68 | 7.46 | 7.49 | 7.49 | qfq | 26,595,433 | 200,016,439 | -1.96% |
| 2025-12-30 | 7.65 | 7.70 | 7.62 | 7.64 | 7.64 | qfq | 19,595,666 | 150,007,272 | -0.65% |
| 2025-12-29 | 7.65 | 7.83 | 7.60 | 7.69 | 7.69 | qfq | 28,977,871 | 223,246,246 | 0.39% |
| 2025-12-26 | 7.68 | 7.73 | 7.61 | 7.66 | 7.66 | qfq | 23,653,302 | 181,464,430 | -0.78% |
| 2025-12-25 | 7.68 | 7.73 | 7.50 | 7.72 | 7.72 | qfq | 34,583,709 | 263,506,412 | 0.26% |
| 2025-12-24 | 7.61 | 7.78 | 7.61 | 7.70 | 7.70 | qfq | 21,941,580 | 169,112,995 | 0.65% |
| 2025-12-23 | 7.70 | 7.74 | 7.61 | 7.65 | 7.65 | qfq | 23,778,957 | 182,020,156 | -0.91% |
| 2025-12-22 | 7.81 | 7.95 | 7.70 | 7.72 | 7.72 | qfq | 41,698,942 | 323,891,890 | -1.66% |
| 2025-12-19 | 7.61 | 7.97 | 7.61 | 7.85 | 7.85 | qfq | 33,400,710 | 260,950,701 | 3.29% |
| 2025-12-18 | 7.89 | 8.02 | 7.57 | 7.60 | 7.60 | qfq | 37,624,901 | 292,685,550 | -4.28% |
| 2025-12-17 | 7.98 | 7.99 | 7.83 | 7.94 | 7.94 | qfq | 22,551,666 | 178,016,975 | -0.87% |
| 2025-12-16 | 7.90 | 8.04 | 7.81 | 8.01 | 8.01 | qfq | 33,337,985 | 264,639,249 | 1.52% |
| 2025-12-15 | 7.93 | 7.95 | 7.76 | 7.89 | 7.89 | qfq | 29,276,087 | 230,364,595 | -1.38% |
| 2025-12-12 | 8.09 | 8.18 | 7.94 | 8.00 | 8.00 | qfq | 36,994,054 | 297,705,823 | -2.20% |
| 2025-12-11 | 8.35 | 8.43 | 8.18 | 8.18 | 8.18 | qfq | 44,841,795 | 370,147,711 | -2.73% |
| 2025-12-10 | 8.15 | 8.56 | 8.15 | 8.41 | 8.41 | qfq | 59,904,780 | 500,275,775 | 1.57% |
| 2025-12-09 | 8.11 | 8.50 | 8.07 | 8.28 | 8.28 | qfq | 58,113,380 | 481,195,025 | 1.47% |
| 2025-12-08 | 8.10 | 8.22 | 8.00 | 8.16 | 8.16 | qfq | 43,525,480 | 353,410,194 | 0.87% |
| 2025-12-05 | 8.15 | 8.20 | 7.94 | 8.09 | 8.09 | qfq | 50,192,725 | 404,020,984 | -2.41% |
| 2025-12-04 | 7.87 | 8.39 | 7.74 | 8.29 | 8.29 | qfq | 86,141,689 | 704,783,801 | 5.74% |
| 2025-12-03 | 7.94 | 8.00 | 7.78 | 7.84 | 7.84 | qfq | 26,279,291 | 206,318,508 | -1.63% |
| 2025-12-02 | 8.10 | 8.15 | 7.93 | 7.97 | 7.97 | qfq | 36,338,691 | 290,614,982 | -2.21% |
| 2025-12-01 | 8.19 | 8.44 | 8.12 | 8.15 | 8.15 | qfq | 47,010,449 | 386,144,894 | -0.49% |
| 2025-11-28 | 8.18 | 8.27 | 8.08 | 8.19 | 8.19 | qfq | 46,055,916 | 377,198,704 | 0.12% |
| 2025-11-27 | 8.17 | 8.39 | 8.12 | 8.18 | 8.18 | qfq | 97,388,256 | 802,168,044 | -1.33% |
| 2025-11-26 | 7.82 | 8.59 | 7.62 | 8.29 | 8.29 | qfq | 120,918,522 | 994,354,528 | 6.15% |
| 2025-11-25 | 7.58 | 8.03 | 7.55 | 7.81 | 7.81 | qfq | 33,731,263 | 264,374,358 | 2.90% |
| 2025-11-24 | 7.46 | 7.65 | 7.37 | 7.59 | 7.59 | qfq | 25,899,322 | 194,909,118 | 2.43% |
| 2025-11-21 | 7.53 | 7.69 | 7.33 | 7.41 | 7.41 | qfq | 25,044,533 | 187,282,535 | -3.01% |
| 2025-11-20 | 7.78 | 7.79 | 7.51 | 7.64 | 7.64 | qfq | 23,745,800 | 181,014,732 | 0.13% |
| 2025-11-19 | 7.94 | 7.99 | 7.61 | 7.63 | 7.63 | qfq | 40,752,323 | 314,950,772 | -4.63% |
| 2025-11-18 | 8.02 | 8.13 | 7.94 | 8.00 | 8.00 | qfq | 37,471,976 | 300,206,352 | -0.87% |
| 2025-11-17 | 7.80 | 8.11 | 7.78 | 8.07 | 8.07 | qfq | 71,745,398 | 576,232,190 | 3.33% |
| 2025-11-14 | 7.28 | 8.07 | 7.25 | 7.81 | 7.81 | qfq | 96,309,889 | 743,921,577 | 6.40% |
| 2025-11-13 | 7.30 | 7.39 | 7.23 | 7.34 | 7.34 | qfq | 15,803,098 | 115,161,786 | 0.55% |
| 2025-11-12 | 7.43 | 7.44 | 7.29 | 7.30 | 7.30 | qfq | 20,399,266 | 149,762,108 | -2.28% |
| 2025-11-11 | 7.44 | 7.50 | 7.41 | 7.47 | 7.47 | qfq | 15,895,461 | 118,549,366 | 0.27% |
| 2025-11-10 | 7.40 | 7.50 | 7.34 | 7.45 | 7.45 | qfq | 17,662,820 | 130,738,481 | 0.54% |
| 2025-11-07 | 7.50 | 7.51 | 7.37 | 7.41 | 7.41 | qfq | 20,894,500 | 154,934,873 | -1.85% |
| 2025-11-06 | 7.46 | 7.69 | 7.43 | 7.55 | 7.55 | qfq | 31,049,877 | 234,887,161 | 1.89% |
| 2025-11-05 | 7.40 | 7.46 | 7.33 | 7.41 | 7.41 | qfq | 19,739,000 | 146,075,083 | -0.80% |
| 2025-11-04 | 7.58 | 7.61 | 7.41 | 7.47 | 7.47 | qfq | 20,316,100 | 152,169,379 | -1.97% |
| 2025-11-03 | 7.58 | 7.63 | 7.50 | 7.62 | 7.62 | qfq | 18,948,100 | 143,368,546 | 0.40% |
| 2025-10-31 | 7.55 | 7.64 | 7.44 | 7.59 | 7.59 | qfq | 21,243,001 | 160,363,992 | 1.07% |
| 2025-10-30 | 7.49 | 7.68 | 7.45 | 7.51 | 7.51 | qfq | 32,321,166 | 244,782,872 | 1.08% |
| 2025-10-29 | 7.50 | 7.50 | 7.40 | 7.43 | 7.43 | qfq | 21,106,700 | 157,141,992 | -0.93% |
| 2025-10-28 | 7.46 | 7.58 | 7.43 | 7.50 | 7.50 | qfq | 16,167,742 | 121,703,230 | 0.00% |
| 2025-10-27 | 7.60 | 7.66 | 7.40 | 7.50 | 7.50 | qfq | 27,873,777 | 209,025,630 | -1.32% |
| 2025-10-24 | 7.68 | 7.69 | 7.59 | 7.60 | 7.60 | qfq | 15,933,045 | 121,453,257 | -0.26% |
| 2025-10-23 | 7.50 | 7.62 | 7.39 | 7.62 | 7.62 | qfq | 17,719,260 | 132,895,877 | 0.79% |
| 2025-10-22 | 7.52 | 7.67 | 7.45 | 7.56 | 7.56 | qfq | 17,281,700 | 130,912,397 | 0.53% |
| 2025-10-21 | 7.36 | 7.56 | 7.33 | 7.52 | 7.52 | qfq | 18,997,469 | 142,136,113 | 2.31% |
| 2025-10-20 | 7.32 | 7.43 | 7.31 | 7.35 | 7.35 | qfq | 14,553,873 | 107,233,894 | 1.24% |
| 2025-10-17 | 7.56 | 7.58 | 7.25 | 7.26 | 7.26 | qfq | 22,108,740 | 163,490,623 | -3.84% |
| 2025-10-16 | 7.71 | 7.71 | 7.53 | 7.55 | 7.55 | qfq | 18,378,405 | 139,459,712 | -2.45% |
| 2025-10-15 | 7.58 | 7.75 | 7.46 | 7.74 | 7.74 | qfq | 21,914,188 | 166,760,127 | 2.11% |
| 2025-10-14 | 7.83 | 7.92 | 7.55 | 7.58 | 7.58 | qfq | 32,181,916 | 248,762,848 | -3.07% |
| 2025-10-13 | 7.64 | 7.87 | 7.61 | 7.82 | 7.82 | qfq | 34,700,307 | 268,920,465 | -3.10% |
| 2025-10-10 | 8.12 | 8.18 | 8.03 | 8.07 | 8.07 | qfq | 25,067,000 | 202,460,098 | -1.10% |
| 2025-10-09 | 8.10 | 8.23 | 8.03 | 8.16 | 8.16 | qfq | 28,261,130 | 230,047,122 | 0.74% |
| 2025-09-30 | 8.12 | 8.19 | 8.05 | 8.10 | 8.10 | qfq | 28,355,100 | 229,722,861 | -0.12% |
| 2025-09-29 | 8.22 | 8.25 | 8.06 | 8.11 | 8.11 | qfq | 26,141,131 | 212,214,649 | -0.12% |
| 2025-09-26 | 8.32 | 8.43 | 8.10 | 8.12 | 8.12 | qfq | 40,129,118 | 330,558,610 | -2.29% |
| 2025-09-25 | 8.52 | 8.57 | 8.28 | 8.31 | 8.31 | qfq | 68,883,888 | 577,877,433 | -5.25% |
| 2025-09-24 | 8.79 | 8.86 | 8.61 | 8.77 | 8.77 | qfq | 45,916,070 | 399,978,779 | -1.35% |
| 2025-09-23 | 9.08 | 9.10 | 8.70 | 8.89 | 8.89 | qfq | 69,599,305 | 615,033,249 | -3.26% |
| 2025-09-22 | 8.70 | 9.20 | 8.68 | 9.19 | 9.19 | qfq | 93,113,006 | 840,512,283 | 5.03% |
| 2025-09-19 | 8.52 | 8.85 | 8.40 | 8.75 | 8.75 | qfq | 77,647,005 | 675,509,229 | 2.94% |
| 2025-09-18 | 8.28 | 8.84 | 8.28 | 8.50 | 8.50 | qfq | 94,560,505 | 811,832,320 | 2.78% |
| 2025-09-17 | 8.23 | 8.34 | 8.21 | 8.27 | 8.27 | qfq | 35,093,132 | 290,487,440 | 0.00% |
| 2025-09-16 | 8.26 | 8.34 | 8.15 | 8.27 | 8.27 | qfq | 33,672,791 | 277,671,591 | 1.60% |
| 2025-09-15 | 8.33 | 8.48 | 8.14 | 8.14 | 8.14 | qfq | 39,328,300 | 323,822,413 | -1.93% |
| 2025-09-12 | 8.28 | 8.44 | 8.19 | 8.30 | 8.30 | qfq | 48,721,829 | 405,478,824 | -0.72% |
| 2025-09-11 | 8.11 | 8.49 | 8.03 | 8.36 | 8.36 | qfq | 57,218,663 | 473,499,792 | 2.33% |
| 2025-09-10 | 8.18 | 8.22 | 8.10 | 8.17 | 8.17 | qfq | 35,242,986 | 287,834,514 | 0.99% |
| 2025-09-09 | 8.11 | 8.24 | 7.98 | 8.09 | 8.09 | qfq | 43,957,193 | 356,143,450 | -0.98% |
| 2025-09-08 | 8.16 | 8.27 | 8.10 | 8.17 | 8.17 | qfq | 37,143,644 | 303,769,353 | -0.61% |
| 2025-09-05 | 8.07 | 8.23 | 7.99 | 8.22 | 8.22 | qfq | 43,636,929 | 355,535,732 | 2.49% |
| 2025-09-04 | 8.29 | 8.36 | 7.88 | 8.02 | 8.02 | qfq | 60,804,367 | 495,389,296 | -3.26% |
| 2025-09-03 | 8.72 | 8.85 | 8.26 | 8.29 | 8.29 | qfq | 69,346,860 | 588,347,056 | -5.26% |
| 2025-09-02 | 9.23 | 9.34 | 8.66 | 8.75 | 8.75 | qfq | 87,590,809 | 781,925,991 | -4.68% |
| 2025-09-01 | 8.91 | 9.24 | 8.81 | 9.18 | 9.18 | qfq | 109,526,557 | 987,663,952 | 2.80% |
| 2025-08-29 | 9.08 | 9.16 | 8.85 | 8.93 | 8.93 | qfq | 101,556,185 | 910,092,398 | -3.56% |
| 2025-08-28 | 9.37 | 9.60 | 8.94 | 9.26 | 9.26 | qfq | 161,850,792 | 1,504,381,953 | -1.28% |
| 2025-08-27 | 9.81 | 10.50 | 9.35 | 9.38 | 9.38 | qfq | 274,790,636 | 2,668,402,401 | -3.99% |
| 2025-08-26 | 8.69 | 9.77 | 8.60 | 9.77 | 9.77 | qfq | 197,043,951 | 1,804,294,160 | 10.02% |
| 2025-08-25 | 9.48 | 9.48 | 8.72 | 8.88 | 8.88 | qfq | 263,819,934 | 2,381,026,087 | 3.02% |
| 2025-08-22 | 8.03 | 8.62 | 8.03 | 8.62 | 8.62 | qfq | 146,572,559 | 1,226,619,810 | 9.95% |
| 2025-08-21 | 7.96 | 8.05 | 7.80 | 7.84 | 7.84 | qfq | 46,051,880 | 364,071,462 | -1.88% |
| 2025-08-20 | 7.94 | 8.02 | 7.85 | 7.99 | 7.99 | qfq | 46,299,842 | 367,165,879 | 0.00% |
| 2025-08-19 | 7.99 | 8.08 | 7.92 | 7.99 | 7.99 | qfq | 45,044,821 | 360,887,876 | -0.25% |
| 2025-08-18 | 7.99 | 8.09 | 7.95 | 8.01 | 8.01 | qfq | 60,043,596 | 481,959,411 | -0.25% |
| 2025-08-15 | 7.66 | 8.06 | 7.66 | 8.03 | 8.03 | qfq | 74,547,539 | 591,039,148 | 3.48% |
| 2025-08-14 | 7.97 | 8.24 | 7.76 | 7.76 | 7.76 | qfq | 81,403,924 | 647,763,298 | -2.88% |
| 2025-08-13 | 8.04 | 8.15 | 7.95 | 7.99 | 7.99 | qfq | 63,252,671 | 508,788,688 | -0.87% |
| 2025-08-12 | 8.07 | 8.19 | 8.03 | 8.06 | 8.06 | qfq | 53,634,880 | 433,340,125 | -0.49% |
| 2025-08-11 | 8.15 | 8.16 | 8.07 | 8.10 | 8.10 | qfq | 55,336,470 | 448,632,556 | -0.61% |
| 2025-08-08 | 8.10 | 8.23 | 8.05 | 8.15 | 8.15 | qfq | 72,594,531 | 591,050,106 | -1.21% |
| 2025-08-07 | 8.06 | 8.39 | 8.04 | 8.25 | 8.25 | qfq | 110,903,756 | 910,859,573 | 2.23% |
| 2025-08-06 | 8.08 | 8.19 | 8.04 | 8.07 | 8.07 | qfq | 63,693,503 | 515,194,435 | 0.00% |
| 2025-08-05 | 8.02 | 8.16 | 7.93 | 8.07 | 8.07 | qfq | 88,706,628 | 712,715,097 | -0.49% |
| 2025-08-04 | 7.69 | 8.23 | 7.62 | 8.11 | 8.11 | qfq | 118,114,731 | 935,255,246 | 4.92% |
| 2025-08-01 | 7.58 | 7.77 | 7.51 | 7.73 | 7.73 | qfq | 91,464,860 | 699,175,902 | 0.39% |
| 2025-07-31 | 7.24 | 8.04 | 7.23 | 7.70 | 7.70 | qfq | 138,347,176 | 1,073,534,900 | 5.34% |
| 2025-07-30 | 7.43 | 7.44 | 7.26 | 7.31 | 7.31 | qfq | 28,478,300 | 208,818,516 | -1.62% |
| 2025-07-29 | 7.51 | 7.51 | 7.34 | 7.43 | 7.43 | qfq | 35,148,771 | 259,967,703 | -1.07% |
| 2025-07-28 | 7.60 | 7.64 | 7.44 | 7.51 | 7.51 | qfq | 43,672,232 | 327,662,182 | -1.05% |
| 2025-07-25 | 7.26 | 7.74 | 7.16 | 7.59 | 7.59 | qfq | 94,614,015 | 704,506,432 | 4.69% |
| 2025-07-24 | 7.24 | 7.27 | 7.18 | 7.25 | 7.25 | qfq | 26,210,300 | 189,396,174 | 0.42% |
| 2025-07-23 | 7.33 | 7.37 | 7.20 | 7.22 | 7.22 | qfq | 36,461,240 | 264,596,074 | -2.04% |
| 2025-07-22 | 7.38 | 7.44 | 7.30 | 7.37 | 7.37 | qfq | 36,644,770 | 269,468,929 | -0.27% |
| 2025-07-21 | 7.28 | 7.42 | 7.26 | 7.39 | 7.39 | qfq | 37,999,991 | 279,953,944 | 1.65% |
| 2025-07-18 | 7.30 | 7.41 | 7.20 | 7.27 | 7.27 | qfq | 34,406,600 | 250,686,205 | -0.14% |
| 2025-07-17 | 7.27 | 7.33 | 7.22 | 7.28 | 7.28 | qfq | 31,805,000 | 230,957,548 | -0.41% |
| 2025-07-16 | 7.23 | 7.47 | 7.23 | 7.31 | 7.31 | qfq | 30,281,720 | 222,345,455 | 0.41% |
| 2025-07-15 | 7.42 | 7.46 | 7.26 | 7.28 | 7.28 | qfq | 37,380,870 | 273,883,243 | -2.67% |
| 2025-07-14 | 7.45 | 7.50 | 7.37 | 7.48 | 7.48 | qfq | 23,752,434 | 176,897,306 | 0.00% |
| 2025-07-11 | 7.39 | 7.60 | 7.30 | 7.48 | 7.48 | qfq | 46,253,036 | 345,602,496 | 1.22% |
| 2025-07-10 | 7.35 | 7.52 | 7.35 | 7.39 | 7.39 | qfq | 35,249,145 | 261,216,877 | 0.54% |
| 2025-07-09 | 7.51 | 7.55 | 7.31 | 7.35 | 7.35 | qfq | 47,090,140 | 348,984,896 | -2.39% |
| 2025-07-08 | 7.48 | 7.56 | 7.44 | 7.53 | 7.53 | qfq | 37,477,965 | 281,127,835 | 0.53% |
| 2025-07-07 | 7.57 | 7.72 | 7.48 | 7.49 | 7.49 | qfq | 54,437,522 | 410,279,871 | -2.98% |
| 2025-07-04 | 7.81 | 8.08 | 7.65 | 7.72 | 7.72 | qfq | 69,969,722 | 546,310,511 | -1.28% |
| 2025-07-03 | 7.81 | 7.90 | 7.70 | 7.82 | 7.82 | qfq | 57,256,054 | 445,783,770 | 0.00% |
| 2025-07-02 | 7.93 | 7.97 | 7.67 | 7.82 | 7.82 | qfq | 82,942,243 | 650,349,395 | -3.22% |
| 2025-07-01 | 7.56 | 8.16 | 7.52 | 8.08 | 8.08 | qfq | 138,731,789 | 1,088,259,559 | 7.30% |
| 2025-06-30 | 7.48 | 7.65 | 7.47 | 7.53 | 7.53 | qfq | 55,779,600 | 420,960,079 | 0.80% |
| 2025-06-27 | 7.29 | 7.59 | 7.24 | 7.47 | 7.47 | qfq | 75,403,300 | 559,503,603 | 3.89% |
| 2025-06-26 | 7.36 | 7.47 | 7.19 | 7.19 | 7.19 | qfq | 79,007,103 | 577,247,156 | -3.23% |
| 2025-06-25 | 7.35 | 7.99 | 7.31 | 7.43 | 7.43 | qfq | 113,547,771 | 866,713,127 | 1.09% |
| 2025-06-24 | 7.27 | 7.50 | 7.24 | 7.35 | 7.35 | qfq | 63,633,448 | 470,132,487 | 0.14% |
| 2025-06-23 | 7.17 | 7.54 | 7.06 | 7.34 | 7.34 | qfq | 63,453,713 | 462,274,284 | -0.27% |
| 2025-06-20 | 7.10 | 7.46 | 6.88 | 7.36 | 7.36 | qfq | 87,002,610 | 627,279,618 | 3.81% |
| 2025-06-19 | 6.97 | 7.28 | 6.84 | 7.09 | 7.09 | qfq | 77,766,935 | 552,469,385 | 1.72% |
| 2025-06-18 | 6.66 | 6.98 | 6.63 | 6.97 | 6.97 | qfq | 71,929,336 | 493,422,454 | 4.65% |
| 2025-06-17 | 6.61 | 6.76 | 6.60 | 6.66 | 6.66 | qfq | 26,287,200 | 175,575,273 | 0.60% |
| 2025-06-16 | 6.59 | 6.65 | 6.55 | 6.62 | 6.62 | qfq | 18,795,063 | 124,332,806 | 0.61% |
| 2025-06-13 | 6.71 | 6.72 | 6.52 | 6.58 | 6.58 | qfq | 27,631,200 | 182,096,010 | -1.79% |
| 2025-06-12 | 6.71 | 6.78 | 6.65 | 6.70 | 6.70 | qfq | 29,291,820 | 196,362,245 | -0.74% |
| 2025-06-11 | 6.79 | 6.85 | 6.74 | 6.75 | 6.75 | qfq | 28,811,276 | 195,398,880 | -0.59% |
| 2025-06-10 | 6.95 | 6.95 | 6.71 | 6.79 | 6.79 | qfq | 59,726,780 | 406,651,311 | -2.44% |
| 2025-06-09 | 7.26 | 7.31 | 6.91 | 6.96 | 6.96 | qfq | 85,690,431 | 602,444,738 | -4.13% |
| 2025-06-06 | 7.50 | 7.50 | 7.24 | 7.26 | 7.26 | qfq | 35,899,052 | 261,849,661 | -2.02% |
| 2025-06-05 | 7.28 | 7.45 | 7.15 | 7.41 | 7.41 | qfq | 41,280,743 | 303,020,098 | 1.65% |
| 2025-06-04 | 7.50 | 7.55 | 7.27 | 7.29 | 7.29 | qfq | 42,899,080 | 315,808,283 | -1.75% |
| 2025-06-03 | 7.07 | 7.72 | 7.07 | 7.42 | 7.42 | qfq | 71,963,780 | 538,868,083 | 4.80% |
| 2025-05-30 | 7.37 | 7.41 | 7.07 | 7.08 | 7.08 | qfq | 49,505,800 | 355,858,772 | -4.71% |
| 2025-05-29 | 7.29 | 7.59 | 7.29 | 7.43 | 7.43 | qfq | 45,860,000 | 342,254,255 | 2.06% |
| 2025-05-28 | 7.40 | 7.54 | 7.26 | 7.28 | 7.28 | qfq | 31,932,900 | 234,551,278 | -1.75% |
| 2025-05-27 | 7.40 | 7.49 | 7.28 | 7.41 | 7.41 | qfq | 48,226,560 | 356,661,616 | -1.07% |
| 2025-05-26 | 7.76 | 7.85 | 7.20 | 7.49 | 7.49 | qfq | 99,282,502 | 734,348,673 | -5.90% |
| 2025-05-23 | 7.69 | 8.19 | 7.62 | 7.96 | 7.96 | qfq | 90,381,562 | 724,679,072 | 2.98% |
| 2025-05-22 | 7.90 | 7.99 | 7.67 | 7.73 | 7.73 | qfq | 48,559,176 | 379,846,210 | -2.89% |
| 2025-05-21 | 8.20 | 8.20 | 7.85 | 7.96 | 7.96 | qfq | 74,909,640 | 595,401,231 | -2.57% |
| 2025-05-20 | 7.73 | 8.27 | 7.62 | 8.17 | 8.17 | qfq | 107,330,140 | 860,087,427 | 5.83% |
| 2025-05-19 | 7.80 | 8.16 | 7.62 | 7.72 | 7.72 | qfq | 64,864,564 | 503,757,011 | -0.64% |
| 2025-05-16 | 7.45 | 7.90 | 7.41 | 7.77 | 7.77 | qfq | 82,579,056 | 643,142,499 | 3.88% |
| 2025-05-15 | 7.62 | 7.86 | 7.45 | 7.48 | 7.48 | qfq | 42,149,060 | 320,247,046 | -2.35% |
| 2025-05-14 | 7.66 | 7.77 | 7.61 | 7.66 | 7.66 | qfq | 44,879,459 | 344,683,469 | 0.13% |
| 2025-05-13 | 7.73 | 7.74 | 7.49 | 7.65 | 7.65 | qfq | 54,329,000 | 413,564,706 | 0.00% |
| 2025-05-12 | 7.52 | 7.70 | 7.44 | 7.65 | 7.65 | qfq | 60,335,957 | 458,064,185 | 3.10% |
| 2025-05-09 | 7.67 | 7.72 | 7.40 | 7.42 | 7.42 | qfq | 72,827,970 | 545,109,714 | -3.89% |
| 2025-05-08 | 7.46 | 7.83 | 7.40 | 7.72 | 7.72 | qfq | 100,257,980 | 768,672,890 | 3.49% |
| 2025-05-07 | 7.40 | 7.49 | 7.27 | 7.46 | 7.46 | qfq | 83,101,869 | 615,507,839 | 1.91% |
| 2025-05-06 | 7.01 | 7.34 | 7.01 | 7.32 | 7.32 | qfq | 73,045,179 | 528,459,185 | 5.02% |
| 2025-04-30 | 6.98 | 7.04 | 6.90 | 6.97 | 6.97 | qfq | 36,090,750 | 251,813,332 | -0.71% |
| 2025-04-29 | 6.68 | 7.05 | 6.66 | 7.02 | 7.02 | qfq | 63,654,446 | 442,115,458 | 4.00% |
| 2025-04-28 | 6.85 | 7.27 | 6.73 | 6.75 | 6.75 | qfq | 70,196,571 | 490,730,314 | 0.15% |
| 2025-04-25 | 6.80 | 6.91 | 6.50 | 6.74 | 6.74 | qfq | 42,277,570 | 283,192,047 | -0.88% |
| 2025-04-24 | 6.86 | 6.98 | 6.73 | 6.80 | 6.80 | qfq | 38,743,300 | 264,846,713 | -0.87% |
| 2025-04-23 | 6.99 | 7.04 | 6.83 | 6.86 | 6.86 | qfq | 42,775,700 | 294,383,993 | -1.29% |
| 2025-04-22 | 6.98 | 7.09 | 6.86 | 6.95 | 6.95 | qfq | 52,862,148 | 368,185,495 | -0.29% |
| 2025-04-21 | 6.83 | 7.09 | 6.76 | 6.97 | 6.97 | qfq | 61,470,460 | 426,950,099 | 2.05% |
| 2025-04-18 | 7.04 | 7.04 | 6.72 | 6.83 | 6.83 | qfq | 70,534,047 | 481,957,677 | -2.71% |
| 2025-04-17 | 6.60 | 7.20 | 6.60 | 7.02 | 7.02 | qfq | 111,472,105 | 778,562,662 | 5.41% |
| 2025-04-16 | 6.77 | 6.98 | 6.58 | 6.66 | 6.66 | qfq | 89,007,803 | 606,247,634 | 0.45% |
| 2025-04-15 | 6.51 | 6.74 | 6.48 | 6.63 | 6.63 | qfq | 71,108,015 | 471,544,739 | 0.45% |
| 2025-04-14 | 6.37 | 6.73 | 6.32 | 6.60 | 6.60 | qfq | 99,723,716 | 652,342,064 | 4.93% |
| 2025-04-11 | 5.95 | 6.29 | 5.91 | 6.29 | 6.29 | qfq | 74,995,290 | 459,810,849 | 9.97% |
| 2025-04-10 | 5.65 | 5.78 | 5.55 | 5.72 | 5.72 | qfq | 47,310,900 | 269,176,587 | 3.44% |
| 2025-04-09 | 4.91 | 5.53 | 4.60 | 5.53 | 5.53 | qfq | 53,144,303 | 272,411,258 | 9.94% |
| 2025-04-08 | 5.18 | 5.37 | 4.97 | 5.03 | 5.03 | qfq | 46,299,280 | 234,928,410 | -8.88% |
| 2025-04-07 | 5.90 | 5.90 | 5.52 | 5.52 | 5.52 | qfq | 20,354,500 | 113,479,952 | -9.95% |
| 2025-04-03 | 6.10 | 6.22 | 6.07 | 6.13 | 6.13 | qfq | 16,109,600 | 98,748,070 | -0.81% |
| 2025-04-02 | 6.17 | 6.30 | 6.17 | 6.18 | 6.18 | qfq | 12,240,500 | 76,319,259 | -0.48% |
| 2025-04-01 | 6.18 | 6.25 | 6.14 | 6.21 | 6.21 | qfq | 12,676,996 | 78,635,091 | 0.32% |
| 2025-03-31 | 6.20 | 6.22 | 6.02 | 6.19 | 6.19 | qfq | 19,697,076 | 120,202,873 | -0.80% |
| 2025-03-28 | 6.31 | 6.39 | 6.23 | 6.24 | 6.24 | qfq | 16,349,600 | 102,654,448 | -1.73% |
| 2025-03-27 | 6.41 | 6.44 | 6.27 | 6.35 | 6.35 | qfq | 20,572,900 | 130,675,429 | -1.24% |
| 2025-03-26 | 6.17 | 6.50 | 6.17 | 6.43 | 6.43 | qfq | 30,135,900 | 193,465,105 | 3.04% |
| 2025-03-25 | 6.39 | 6.44 | 6.23 | 6.24 | 6.24 | qfq | 25,086,200 | 158,491,488 | -2.65% |
| 2025-03-24 | 6.66 | 6.71 | 6.21 | 6.41 | 6.41 | qfq | 49,948,404 | 319,820,804 | -4.61% |
| 2025-03-21 | 6.84 | 6.99 | 6.70 | 6.72 | 6.72 | qfq | 40,533,104 | 276,213,316 | -1.90% |
| 2025-03-20 | 6.64 | 6.90 | 6.62 | 6.85 | 6.85 | qfq | 50,327,000 | 342,648,139 | 3.16% |
| 2025-03-19 | 6.65 | 6.69 | 6.59 | 6.64 | 6.64 | qfq | 18,129,300 | 120,160,039 | -0.90% |
| 2025-03-18 | 6.66 | 6.73 | 6.60 | 6.70 | 6.70 | qfq | 24,448,100 | 162,974,755 | 0.60% |
| 2025-03-17 | 6.58 | 6.70 | 6.57 | 6.66 | 6.66 | qfq | 23,037,160 | 152,961,653 | 1.37% |
| 2025-03-14 | 6.53 | 6.57 | 6.41 | 6.57 | 6.57 | qfq | 27,009,800 | 175,919,493 | 0.77% |
| 2025-03-13 | 6.78 | 6.78 | 6.44 | 6.52 | 6.52 | qfq | 49,144,753 | 321,758,916 | -3.83% |
| 2025-03-12 | 6.85 | 6.90 | 6.77 | 6.78 | 6.78 | qfq | 37,220,140 | 254,149,931 | -1.17% |
| 2025-03-11 | 6.79 | 6.92 | 6.73 | 6.86 | 6.86 | qfq | 43,450,040 | 296,737,629 | -2.56% |
| 2025-03-10 | 7.00 | 7.11 | 6.95 | 7.04 | 7.04 | qfq | 32,764,920 | 230,059,021 | 0.28% |
| 2025-03-07 | 7.03 | 7.30 | 6.92 | 7.02 | 7.02 | qfq | 54,680,520 | 387,730,809 | -0.85% |
| 2025-03-06 | 7.06 | 7.11 | 6.98 | 7.08 | 7.08 | qfq | 39,607,943 | 279,819,369 | 0.43% |
| 2025-03-05 | 6.96 | 7.10 | 6.96 | 7.05 | 7.05 | qfq | 32,592,346 | 229,146,752 | 0.71% |
| 2025-03-04 | 6.80 | 7.01 | 6.76 | 7.00 | 7.00 | qfq | 32,469,120 | 225,022,638 | 2.64% |
| 2025-03-03 | 6.81 | 6.97 | 6.73 | 6.82 | 6.82 | qfq | 31,581,141 | 216,613,807 | 0.29% |
| 2025-02-28 | 7.17 | 7.23 | 6.77 | 6.80 | 6.80 | qfq | 51,038,943 | 356,727,023 | -5.95% |
| 2025-02-27 | 7.33 | 7.44 | 7.10 | 7.23 | 7.23 | qfq | 69,240,200 | 503,683,787 | -0.14% |
| 2025-02-26 | 7.15 | 7.35 | 7.10 | 7.24 | 7.24 | qfq | 73,596,758 | 532,619,706 | 1.12% |
| 2025-02-25 | 6.83 | 7.30 | 6.80 | 7.16 | 7.16 | qfq | 73,588,966 | 524,668,505 | 3.17% |
| 2025-02-24 | 7.02 | 7.06 | 6.88 | 6.94 | 6.94 | qfq | 42,223,400 | 293,321,391 | -2.25% |
| 2025-02-21 | 7.00 | 7.20 | 6.90 | 7.10 | 7.10 | qfq | 58,298,987 | 411,115,196 | 1.00% |
| 2025-02-20 | 6.93 | 7.38 | 6.91 | 7.03 | 7.03 | qfq | 66,791,700 | 477,388,256 | 1.15% |
| 2025-02-19 | 6.68 | 6.99 | 6.65 | 6.95 | 6.95 | qfq | 44,826,181 | 308,508,175 | 3.58% |
| 2025-02-18 | 6.95 | 7.02 | 6.70 | 6.71 | 6.71 | qfq | 39,889,823 | 273,134,819 | -3.03% |
| 2025-02-17 | 6.80 | 6.98 | 6.77 | 6.92 | 6.92 | qfq | 37,021,807 | 255,855,350 | 1.62% |
| 2025-02-14 | 6.86 | 6.95 | 6.75 | 6.81 | 6.81 | qfq | 40,820,800 | 278,649,927 | -1.87% |
| 2025-02-13 | 7.03 | 7.07 | 6.89 | 6.94 | 6.94 | qfq | 52,413,985 | 366,187,397 | -0.86% |
| 2025-02-12 | 7.07 | 7.07 | 6.92 | 7.00 | 7.00 | qfq | 64,902,000 | 453,051,551 | -1.96% |
| 2025-02-11 | 6.85 | 7.19 | 6.73 | 7.14 | 7.14 | qfq | 96,706,685 | 675,966,550 | 4.23% |
| 2025-02-10 | 6.82 | 6.88 | 6.75 | 6.85 | 6.85 | qfq | 45,083,246 | 307,545,626 | 0.44% |
| 2025-02-07 | 6.69 | 6.93 | 6.66 | 6.82 | 6.82 | qfq | 54,728,513 | 372,785,850 | 1.94% |
| 2025-02-06 | 6.44 | 6.72 | 6.38 | 6.69 | 6.69 | qfq | 44,476,272 | 294,088,479 | 4.04% |
| 2025-02-05 | 6.36 | 6.51 | 6.35 | 6.43 | 6.43 | qfq | 23,465,100 | 150,858,747 | 1.90% |
| 2025-01-27 | 6.48 | 6.54 | 6.30 | 6.31 | 6.31 | qfq | 26,734,200 | 170,716,487 | -2.92% |
| 2025-01-24 | 6.48 | 6.51 | 6.37 | 6.50 | 6.50 | qfq | 32,827,894 | 211,834,125 | 0.46% |
| 2025-01-23 | 6.65 | 6.75 | 6.43 | 6.47 | 6.47 | qfq | 39,956,600 | 264,485,208 | -1.22% |
| 2025-01-22 | 6.61 | 6.67 | 6.53 | 6.55 | 6.55 | qfq | 28,338,200 | 186,494,129 | -2.38% |
| 2025-01-21 | 6.80 | 6.82 | 6.55 | 6.71 | 6.71 | qfq | 38,055,672 | 253,276,782 | -0.15% |
| 2025-01-20 | 6.76 | 6.90 | 6.69 | 6.72 | 6.72 | qfq | 39,398,972 | 266,542,365 | -0.44% |
| 2025-01-17 | 6.67 | 6.86 | 6.66 | 6.75 | 6.75 | qfq | 45,017,971 | 304,132,040 | 0.45% |
| 2025-01-16 | 6.65 | 7.04 | 6.64 | 6.72 | 6.72 | qfq | 63,988,535 | 436,705,836 | 1.51% |
| 2025-01-15 | 6.60 | 6.76 | 6.51 | 6.62 | 6.62 | qfq | 45,903,199 | 304,117,819 | -0.90% |
| 2025-01-14 | 6.39 | 6.78 | 6.30 | 6.68 | 6.68 | qfq | 61,386,881 | 399,785,987 | 6.88% |
| 2025-01-13 | 6.29 | 6.32 | 6.12 | 6.25 | 6.25 | qfq | 37,987,300 | 235,894,947 | -1.73% |
| 2025-01-10 | 6.51 | 6.85 | 6.34 | 6.36 | 6.36 | qfq | 61,500,503 | 406,951,917 | -3.49% |
| 2025-01-09 | 6.31 | 6.93 | 6.31 | 6.59 | 6.59 | qfq | 66,529,944 | 442,828,726 | 3.13% |
| 2025-01-08 | 6.11 | 6.55 | 6.08 | 6.39 | 6.39 | qfq | 64,960,293 | 407,617,653 | 3.40% |
| 2025-01-07 | 5.91 | 6.20 | 5.91 | 6.18 | 6.18 | qfq | 50,490,802 | 307,290,980 | 5.64% |
| 2025-01-06 | 6.00 | 6.17 | 5.82 | 5.85 | 5.85 | qfq | 48,591,597 | 290,184,192 | -5.95% |
| 2025-01-03 | 6.82 | 6.85 | 6.13 | 6.22 | 6.22 | qfq | 60,482,240 | 392,297,080 | -8.66% |
| 2025-01-02 | 6.66 | 6.84 | 6.53 | 6.81 | 6.81 | qfq | 51,170,167 | 343,632,571 | 1.19% |
| 2024-12-31 | 6.88 | 6.98 | 6.64 | 6.73 | 6.73 | qfq | 69,277,089 | 467,655,094 | -2.75% |
| 2024-12-30 | 6.76 | 7.36 | 6.62 | 6.92 | 6.92 | qfq | 105,165,272 | 741,819,282 | 1.47% |
| 2024-12-27 | 7.01 | 7.06 | 6.80 | 6.82 | 6.82 | qfq | 106,086,272 | 734,424,561 | -5.41% |
| 2024-12-26 | 6.58 | 7.21 | 6.55 | 7.21 | 7.21 | qfq | 157,186,947 | 1,111,115,113 | 10.08% |
| 2024-12-25 | 7.08 | 7.18 | 6.47 | 6.55 | 6.55 | qfq | 96,398,829 | 642,285,721 | -8.90% |
| 2024-12-24 | 7.42 | 7.49 | 6.95 | 7.19 | 7.19 | qfq | 74,187,700 | 532,377,433 | 0.28% |
| 2024-12-23 | 7.73 | 7.87 | 7.07 | 7.17 | 7.17 | qfq | 142,180,203 | 1,064,948,654 | -7.24% |
| 2024-12-20 | 7.04 | 7.73 | 7.03 | 7.73 | 7.73 | qfq | 126,143,417 | 959,986,652 | 9.96% |
| 2024-12-19 | 7.01 | 7.18 | 6.88 | 7.03 | 7.03 | qfq | 62,243,142 | 437,697,043 | -2.77% |
| 2024-12-18 | 7.32 | 7.44 | 7.03 | 7.23 | 7.23 | qfq | 76,390,300 | 551,525,805 | -2.03% |
| 2024-12-17 | 7.86 | 7.98 | 7.37 | 7.38 | 7.38 | qfq | 87,682,600 | 665,465,860 | -5.51% |
| 2024-12-16 | 8.04 | 8.31 | 7.77 | 7.81 | 7.81 | qfq | 133,680,220 | 1,069,318,568 | -5.79% |
| 2024-12-13 | 8.10 | 8.99 | 7.98 | 8.29 | 8.29 | qfq | 241,196,547 | 2,052,724,742 | 0.48% |
| 2024-12-12 | 7.50 | 8.25 | 7.20 | 8.25 | 8.25 | qfq | 123,149,334 | 947,340,167 | 10.00% |
| 2024-12-11 | 7.28 | 7.53 | 7.23 | 7.50 | 7.50 | qfq | 55,882,924 | 415,155,269 | 1.76% |
| 2024-12-10 | 7.70 | 7.75 | 7.36 | 7.37 | 7.37 | qfq | 73,300,469 | 549,526,379 | -0.94% |
| 2024-12-09 | 7.75 | 7.80 | 7.36 | 7.44 | 7.44 | qfq | 86,094,935 | 646,305,773 | -4.00% |
| 2024-12-06 | 7.85 | 7.98 | 7.64 | 7.75 | 7.75 | qfq | 118,144,485 | 920,978,630 | -4.08% |
| 2024-12-05 | 7.91 | 8.35 | 7.59 | 8.08 | 8.08 | qfq | 223,055,804 | 1,773,025,340 | 3.72% |
| 2024-12-04 | 7.20 | 7.79 | 7.15 | 7.79 | 7.79 | qfq | 82,032,509 | 629,465,775 | 10.03% |
| 2024-12-03 | 6.96 | 7.19 | 6.91 | 7.08 | 7.08 | qfq | 74,484,601 | 527,376,368 | 1.43% |
| 2024-12-02 | 6.78 | 7.02 | 6.78 | 6.98 | 6.98 | qfq | 53,858,381 | 373,280,986 | 2.65% |
| 2024-11-29 | 6.67 | 6.85 | 6.54 | 6.80 | 6.80 | qfq | 48,865,600 | 328,227,307 | 1.34% |
| 2024-11-28 | 6.80 | 6.90 | 6.65 | 6.71 | 6.71 | qfq | 46,224,240 | 312,296,879 | -1.03% |
| 2024-11-27 | 6.63 | 6.79 | 6.41 | 6.78 | 6.78 | qfq | 48,362,107 | 318,474,152 | 1.04% |
| 2024-11-26 | 6.84 | 6.92 | 6.61 | 6.71 | 6.71 | qfq | 69,641,100 | 468,492,021 | -4.82% |
| 2024-11-25 | 6.86 | 7.10 | 6.80 | 7.05 | 7.05 | qfq | 83,382,710 | 578,839,371 | 5.70% |
| 2024-11-22 | 6.98 | 7.03 | 6.65 | 6.67 | 6.67 | qfq | 70,678,600 | 484,477,361 | -5.66% |
| 2024-11-21 | 6.96 | 7.24 | 6.90 | 7.07 | 7.07 | qfq | 91,309,648 | 646,950,626 | 1.14% |
| 2024-11-20 | 6.86 | 7.09 | 6.79 | 6.99 | 6.99 | qfq | 105,405,805 | 726,937,950 | 1.45% |
| 2024-11-19 | 6.40 | 7.05 | 6.40 | 6.89 | 6.89 | qfq | 122,076,421 | 837,359,385 | 7.49% |
| 2024-11-18 | 6.71 | 6.82 | 6.33 | 6.41 | 6.41 | qfq | 80,369,791 | 522,717,546 | -5.60% |
| 2024-11-15 | 7.13 | 7.28 | 6.77 | 6.79 | 6.79 | qfq | 81,601,161 | 569,898,180 | -6.22% |
| 2024-11-14 | 7.63 | 7.63 | 7.23 | 7.24 | 7.24 | qfq | 61,110,200 | 453,293,995 | -5.36% |
| 2024-11-13 | 7.73 | 7.73 | 7.33 | 7.65 | 7.65 | qfq | 98,950,653 | 745,557,371 | -2.55% |
| 2024-11-12 | 7.87 | 8.17 | 7.75 | 7.85 | 7.85 | qfq | 118,246,713 | 941,533,519 | -1.26% |
| 2024-11-11 | 8.41 | 8.66 | 7.90 | 7.95 | 7.95 | qfq | 188,732,792 | 1,535,715,460 | -3.17% |
| 2024-11-08 | 7.80 | 8.21 | 7.72 | 8.21 | 8.21 | qfq | 131,419,991 | 1,055,966,202 | 10.05% |
| 2024-11-07 | 7.43 | 7.55 | 7.29 | 7.46 | 7.46 | qfq | 118,063,794 | 875,817,751 | -2.10% |
| 2024-11-06 | 8.00 | 8.15 | 7.55 | 7.62 | 7.62 | qfq | 179,761,900 | 1,394,543,021 | -5.11% |
| 2024-11-05 | 7.70 | 8.41 | 7.51 | 8.03 | 8.03 | qfq | 227,598,104 | 1,797,611,491 | -3.49% |
| 2024-11-04 | 8.32 | 8.52 | 8.32 | 8.32 | 8.32 | qfq | 76,542,147 | 637,476,152 | -9.96% |
| 2024-11-01 | 9.99 | 10.18 | 9.24 | 9.24 | 9.24 | qfq | 134,211,245 | 1,278,650,138 | -10.03% |
| 2024-10-31 | 9.86 | 10.49 | 8.90 | 10.27 | 10.27 | qfq | 236,700,873 | 2,412,581,131 | 7.65% |
| 2024-10-30 | 8.43 | 9.54 | 8.27 | 9.54 | 9.54 | qfq | 280,257,806 | 2,568,370,642 | 10.03% |
| 2024-10-29 | 9.19 | 9.19 | 8.67 | 8.67 | 8.67 | qfq | 89,882,485 | 811,352,633 | 3.83% |
| 2024-10-28 | 8.02 | 8.35 | 7.85 | 8.35 | 8.35 | qfq | 147,232,871 | 1,212,184,698 | 10.01% |
| 2024-10-25 | 7.20 | 7.59 | 6.99 | 7.59 | 7.59 | qfq | 260,470,083 | 1,918,316,093 | 10.00% |
| 2024-10-24 | 8.15 | 8.15 | 6.67 | 6.90 | 6.90 | qfq | 348,265,272 | 2,474,368,583 | -6.88% |
| 2024-10-23 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | qfq | 5,498,000 | 40,740,180 | 9.94% |
| 2024-10-22 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | qfq | 5,314,748 | 35,821,402 | 9.95% |
| 2024-10-21 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | qfq | 20,644,314 | 126,549,645 | 10.05% |
| 2024-10-18 | 4.86 | 5.57 | 4.80 | 5.57 | 5.57 | qfq | 204,965,447 | 1,076,647,332 | 10.08% |
| 2024-10-17 | 4.85 | 5.18 | 4.60 | 5.06 | 5.06 | qfq | 269,121,656 | 1,354,272,404 | 7.43% |
| 2024-10-16 | 4.55 | 4.86 | 4.35 | 4.71 | 4.71 | qfq | 176,910,664 | 824,759,485 | 3.52% |
| 2024-10-15 | 4.17 | 4.55 | 4.17 | 4.55 | 4.55 | qfq | 85,656,600 | 380,009,937 | 9.90% |
| 2024-10-14 | 4.02 | 4.18 | 3.97 | 4.14 | 4.14 | qfq | 93,377,625 | 380,664,585 | 0.00% |
| 2024-10-11 | 3.95 | 4.37 | 3.94 | 4.14 | 4.14 | qfq | 129,342,838 | 538,095,727 | -2.36% |
| 2024-10-10 | 5.01 | 5.01 | 4.20 | 4.24 | 4.24 | qfq | 262,597,467 | 1,238,857,472 | -7.83% |
| 2024-10-09 | 4.17 | 4.60 | 4.00 | 4.60 | 4.60 | qfq | 140,676,882 | 616,317,113 | 10.05% |
| 2024-10-08 | 4.18 | 4.18 | 4.01 | 4.18 | 4.18 | qfq | 141,469,775 | 586,645,527 | 10.00% |
| 2024-09-30 | 3.64 | 3.82 | 3.51 | 3.80 | 3.80 | qfq | 101,970,803 | 375,636,966 | 8.26% |
| 2024-09-27 | 3.43 | 3.58 | 3.39 | 3.51 | 3.51 | qfq | 68,565,800 | 238,072,719 | 2.93% |
| 2024-09-26 | 3.28 | 3.46 | 3.26 | 3.41 | 3.41 | qfq | 50,835,220 | 171,491,174 | 3.65% |
| 2024-09-25 | 3.26 | 3.41 | 3.23 | 3.29 | 3.29 | qfq | 56,658,200 | 189,341,473 | 1.86% |
| 2024-09-24 | 3.14 | 3.24 | 3.14 | 3.23 | 3.23 | qfq | 35,955,164 | 114,690,521 | 2.87% |
| 2024-09-23 | 3.12 | 3.19 | 3.11 | 3.14 | 3.14 | qfq | 34,153,562 | 107,531,176 | -0.63% |
| 2024-09-20 | 3.20 | 3.26 | 3.14 | 3.16 | 3.16 | qfq | 63,610,762 | 202,683,518 | -3.95% |
| 2024-09-19 | 3.45 | 3.50 | 3.26 | 3.29 | 3.29 | qfq | 74,251,762 | 248,269,436 | 0.61% |
| 2024-09-18 | 3.29 | 3.34 | 3.20 | 3.27 | 3.27 | qfq | 39,392,878 | 128,355,478 | -2.10% |
| 2024-09-13 | 3.34 | 3.45 | 3.25 | 3.34 | 3.34 | qfq | 54,662,311 | 181,873,104 | 0.30% |
| 2024-09-12 | 3.24 | 3.35 | 3.23 | 3.33 | 3.33 | qfq | 53,105,685 | 175,554,564 | 4.06% |
| 2024-09-11 | 3.23 | 3.25 | 3.17 | 3.20 | 3.20 | qfq | 24,146,700 | 77,587,902 | -1.23% |
| 2024-09-10 | 3.18 | 3.25 | 3.13 | 3.24 | 3.24 | qfq | 28,815,680 | 92,042,408 | 1.57% |
| 2024-09-09 | 3.11 | 3.21 | 3.11 | 3.19 | 3.19 | qfq | 30,356,200 | 96,244,772 | 1.59% |
| 2024-09-06 | 3.21 | 3.29 | 3.13 | 3.14 | 3.14 | qfq | 41,739,238 | 132,911,448 | -2.18% |
| 2024-09-05 | 3.15 | 3.24 | 3.13 | 3.21 | 3.21 | qfq | 44,222,202 | 141,366,696 | 1.90% |
| 2024-09-04 | 3.12 | 3.25 | 3.10 | 3.15 | 3.15 | qfq | 66,703,941 | 212,614,677 | 0.32% |
| 2024-09-03 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | qfq | 38,073,468 | 118,576,672 | 1.29% |
| 2024-09-02 | 3.11 | 3.16 | 3.08 | 3.10 | 3.10 | qfq | 56,593,940 | 176,492,475 | -1.90% |
| 2024-08-30 | 3.08 | 3.24 | 3.01 | 3.16 | 3.16 | qfq | 110,351,631 | 343,015,483 | 1.61% |
| 2024-08-29 | 2.84 | 3.11 | 2.84 | 3.11 | 3.11 | qfq | 62,196,831 | 188,639,135 | 9.89% |
| 2024-08-28 | 2.75 | 2.87 | 2.75 | 2.83 | 2.83 | qfq | 28,447,568 | 80,169,576 | 1.80% |
| 2024-08-27 | 2.83 | 2.84 | 2.76 | 2.78 | 2.78 | qfq | 21,508,900 | 60,061,071 | -2.11% |
| 2024-08-26 | 2.83 | 2.86 | 2.81 | 2.84 | 2.84 | qfq | 21,535,620 | 61,095,827 | 0.71% |
| 2024-08-23 | 2.82 | 2.86 | 2.80 | 2.82 | 2.82 | qfq | 26,029,976 | 73,687,221 | -1.40% |
| 2024-08-22 | 2.92 | 2.94 | 2.84 | 2.86 | 2.86 | qfq | 38,721,020 | 111,564,524 | -3.05% |
| 2024-08-21 | 2.88 | 2.96 | 2.87 | 2.95 | 2.95 | qfq | 46,204,900 | 135,089,974 | 1.37% |
| 2024-08-20 | 2.88 | 2.95 | 2.87 | 2.91 | 2.91 | qfq | 44,482,276 | 129,450,986 | 0.69% |
| 2024-08-19 | 2.88 | 2.92 | 2.86 | 2.89 | 2.89 | qfq | 40,730,000 | 117,627,582 | -1.70% |
| 2024-08-16 | 3.01 | 3.04 | 2.93 | 2.94 | 2.94 | qfq | 50,594,746 | 150,665,062 | -2.65% |
| 2024-08-15 | 2.97 | 3.07 | 2.94 | 3.02 | 3.02 | qfq | 57,290,861 | 172,969,346 | 0.67% |
| 2024-08-14 | 3.00 | 3.07 | 2.99 | 3.00 | 3.00 | qfq | 53,235,700 | 160,720,379 | -1.64% |
| 2024-08-13 | 3.15 | 3.15 | 2.92 | 3.05 | 3.05 | qfq | 101,635,326 | 307,325,499 | -3.79% |
| 2024-08-12 | 3.27 | 3.38 | 3.12 | 3.17 | 3.17 | qfq | 84,187,309 | 270,578,403 | -5.37% |
| 2024-08-09 | 3.42 | 3.63 | 3.28 | 3.35 | 3.35 | qfq | 133,103,007 | 458,290,873 | -0.89% |
| 2024-08-08 | 3.51 | 3.58 | 3.35 | 3.38 | 3.38 | qfq | 116,635,748 | 401,515,455 | -7.90% |
| 2024-08-07 | 3.50 | 3.92 | 3.41 | 3.67 | 3.67 | qfq | 215,002,727 | 758,792,789 | -3.17% |
| 2024-08-06 | 3.56 | 3.94 | 3.47 | 3.79 | 3.79 | qfq | 242,337,093 | 928,145,723 | 5.87% |
| 2024-08-05 | 3.36 | 3.80 | 3.33 | 3.58 | 3.58 | qfq | 191,524,951 | 667,937,610 | -3.24% |
| 2024-08-02 | 3.70 | 3.86 | 3.70 | 3.70 | 3.70 | qfq | 148,405,980 | 552,126,402 | -9.98% |
| 2024-08-01 | 4.11 | 4.11 | 3.82 | 4.11 | 4.11 | qfq | 287,159,754 | 1,171,176,451 | 9.89% |
| 2024-07-31 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | qfq | 47,779,182 | 177,926,708 | 10.00% |
| 2024-07-30 | 3.35 | 3.66 | 3.11 | 3.40 | 3.40 | qfq | 192,374,655 | 650,263,388 | 1.80% |
| 2024-07-29 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | qfq | 22,628,087 | 75,577,811 | 9.87% |
| 2024-07-26 | 2.75 | 3.04 | 2.75 | 3.04 | 3.04 | qfq | 97,628,714 | 288,541,378 | 10.14% |
| 2024-07-25 | 2.86 | 2.88 | 2.70 | 2.76 | 2.76 | qfq | 51,959,700 | 144,921,087 | -5.48% |
| 2024-07-24 | 2.80 | 2.98 | 2.76 | 2.92 | 2.92 | qfq | 63,434,922 | 184,058,920 | 4.29% |
| 2024-07-23 | 2.80 | 2.88 | 2.76 | 2.80 | 2.80 | qfq | 46,968,083 | 132,684,715 | -1.41% |
| 2024-07-22 | 2.75 | 2.87 | 2.71 | 2.84 | 2.84 | qfq | 56,495,540 | 157,436,460 | 1.43% |
| 2024-07-19 | 2.79 | 2.90 | 2.66 | 2.80 | 2.80 | qfq | 87,850,660 | 244,252,075 | 2.56% |
| 2024-07-18 | 2.47 | 2.73 | 2.42 | 2.73 | 2.73 | qfq | 33,365,510 | 87,532,414 | 10.08% |
| 2024-07-17 | 2.46 | 2.50 | 2.43 | 2.48 | 2.48 | qfq | 16,850,900 | 41,611,869 | 0.81% |
| 2024-07-16 | 2.43 | 2.47 | 2.40 | 2.46 | 2.46 | qfq | 10,435,900 | 25,375,601 | 0.41% |
| 2024-07-15 | 2.42 | 2.49 | 2.39 | 2.45 | 2.45 | qfq | 15,265,660 | 37,124,405 | 0.82% |
| 2024-07-12 | 2.46 | 2.48 | 2.43 | 2.43 | 2.43 | qfq | 14,471,700 | 35,486,493 | -1.22% |
| 2024-07-11 | 2.42 | 2.48 | 2.39 | 2.46 | 2.46 | qfq | 20,783,588 | 50,801,405 | 1.65% |
| 2024-07-10 | 2.33 | 2.52 | 2.32 | 2.42 | 2.42 | qfq | 24,536,063 | 59,699,616 | 4.76% |
| 2024-07-09 | 2.29 | 2.32 | 2.21 | 2.31 | 2.31 | qfq | 12,234,700 | 27,723,864 | 0.87% |
| 2024-07-08 | 2.36 | 2.36 | 2.26 | 2.29 | 2.29 | qfq | 10,304,300 | 23,631,724 | -2.97% |
| 2024-07-05 | 2.34 | 2.39 | 2.29 | 2.36 | 2.36 | qfq | 8,702,400 | 20,473,656 | 0.43% |
| 2024-07-04 | 2.41 | 2.45 | 2.33 | 2.35 | 2.35 | qfq | 11,858,998 | 28,166,353 | -2.89% |
| 2024-07-03 | 2.42 | 2.46 | 2.40 | 2.42 | 2.42 | qfq | 10,904,100 | 26,474,473 | -0.82% |
| 2024-07-02 | 2.41 | 2.51 | 2.37 | 2.44 | 2.44 | qfq | 20,215,862 | 49,270,055 | 1.67% |
| 2024-07-01 | 2.33 | 2.41 | 2.30 | 2.40 | 2.40 | qfq | 17,578,061 | 41,311,153 | 2.13% |
| 2024-06-28 | 2.37 | 2.42 | 2.33 | 2.35 | 2.35 | qfq | 21,463,500 | 51,064,824 | -1.26% |
| 2024-06-27 | 2.49 | 2.50 | 2.37 | 2.38 | 2.38 | qfq | 31,615,401 | 76,207,508 | -4.80% |
| 2024-06-26 | 2.47 | 2.57 | 2.37 | 2.50 | 2.50 | qfq | 50,995,744 | 126,229,346 | 2.04% |
| 2024-06-25 | 2.23 | 2.45 | 2.23 | 2.45 | 2.45 | qfq | 19,981,140 | 48,551,675 | 9.87% |
| 2024-06-24 | 2.34 | 2.34 | 2.22 | 2.23 | 2.23 | qfq | 11,631,800 | 26,248,726 | -4.29% |
| 2024-06-21 | 2.35 | 2.38 | 2.31 | 2.33 | 2.33 | qfq | 10,889,800 | 25,487,663 | -2.10% |
| 2024-06-20 | 2.44 | 2.45 | 2.36 | 2.38 | 2.38 | qfq | 8,668,400 | 20,784,937 | -2.06% |
| 2024-06-19 | 2.45 | 2.48 | 2.42 | 2.43 | 2.43 | qfq | 5,868,500 | 14,321,521 | -0.82% |
| 2024-06-18 | 2.37 | 2.45 | 2.34 | 2.45 | 2.45 | qfq | 11,775,100 | 28,471,556 | 3.81% |
| 2024-06-17 | 2.40 | 2.41 | 2.35 | 2.36 | 2.36 | qfq | 6,756,503 | 16,032,499 | -1.67% |
| 2024-06-14 | 2.40 | 2.42 | 2.35 | 2.40 | 2.40 | qfq | 7,396,983 | 17,715,059 | 0.42% |
| 2024-06-13 | 2.45 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 8,853,940 | 21,338,828 | -1.65% |
| 2024-06-12 | 2.39 | 2.44 | 2.35 | 2.43 | 2.43 | qfq | 8,915,783 | 21,512,686 | 2.97% |
| 2024-06-11 | 2.39 | 2.40 | 2.30 | 2.36 | 2.36 | qfq | 10,113,481 | 23,702,950 | -1.67% |
| 2024-06-07 | 2.32 | 2.41 | 2.30 | 2.40 | 2.40 | qfq | 15,644,540 | 36,821,929 | 6.19% |
| 2024-06-06 | 2.40 | 2.43 | 2.21 | 2.26 | 2.26 | qfq | 24,454,398 | 55,866,829 | -6.22% |
| 2024-06-05 | 2.42 | 2.45 | 2.39 | 2.41 | 2.41 | qfq | 10,550,580 | 25,540,811 | -1.63% |
| 2024-06-04 | 2.57 | 2.57 | 2.41 | 2.45 | 2.45 | qfq | 18,434,127 | 45,276,568 | -3.92% |
| 2024-06-03 | 2.73 | 2.73 | 2.52 | 2.55 | 2.55 | qfq | 23,723,369 | 61,402,081 | -5.90% |
| 2024-05-31 | 2.69 | 2.72 | 2.67 | 2.71 | 2.71 | qfq | 9,074,700 | 24,555,210 | 1.12% |
| 2024-05-30 | 2.68 | 2.70 | 2.65 | 2.68 | 2.68 | qfq | 7,799,300 | 20,895,343 | -0.74% |
| 2024-05-29 | 2.67 | 2.73 | 2.67 | 2.70 | 2.70 | qfq | 6,762,200 | 18,250,169 | 0.37% |
| 2024-05-28 | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 7,826,000 | 21,119,983 | -1.82% |
| 2024-05-27 | 2.73 | 2.75 | 2.68 | 2.74 | 2.74 | qfq | 8,783,000 | 23,752,045 | 0.37% |
| 2024-05-24 | 2.75 | 2.78 | 2.72 | 2.73 | 2.73 | qfq | 6,771,600 | 18,553,028 | -1.09% |
| 2024-05-23 | 2.83 | 2.83 | 2.75 | 2.76 | 2.76 | qfq | 9,852,400 | 27,332,639 | -2.13% |
| 2024-05-22 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | qfq | 9,926,050 | 27,828,181 | 1.44% |
| 2024-05-21 | 2.82 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 11,186,000 | 31,162,523 | -2.11% |
| 2024-05-20 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | qfq | 10,965,020 | 31,132,419 | -0.35% |
| 2024-05-17 | 2.82 | 2.86 | 2.81 | 2.85 | 2.85 | qfq | 9,225,477 | 26,158,119 | 0.71% |
| 2024-05-16 | 2.80 | 2.85 | 2.80 | 2.83 | 2.83 | qfq | 8,904,797 | 25,220,289 | 1.07% |
| 2024-05-15 | 2.83 | 2.86 | 2.78 | 2.80 | 2.80 | qfq | 8,721,400 | 24,577,460 | -1.06% |
| 2024-05-14 | 2.82 | 2.86 | 2.80 | 2.83 | 2.83 | qfq | 9,283,406 | 26,239,546 | 0.71% |
| 2024-05-13 | 2.89 | 2.89 | 2.79 | 2.81 | 2.81 | qfq | 15,566,120 | 43,907,409 | -3.10% |
| 2024-05-10 | 2.94 | 2.96 | 2.88 | 2.90 | 2.90 | qfq | 10,517,020 | 30,516,229 | -1.36% |
| 2024-05-09 | 2.88 | 2.95 | 2.88 | 2.94 | 2.94 | qfq | 16,810,923 | 49,195,919 | 1.73% |
| 2024-05-08 | 2.96 | 2.96 | 2.88 | 2.89 | 2.89 | qfq | 13,331,200 | 38,812,805 | -2.36% |
| 2024-05-07 | 2.96 | 2.98 | 2.90 | 2.96 | 2.96 | qfq | 17,599,987 | 51,668,099 | 0.68% |
| 2024-05-06 | 2.96 | 2.98 | 2.90 | 2.94 | 2.94 | qfq | 17,653,140 | 51,782,657 | 1.38% |
| 2024-04-30 | 2.93 | 2.97 | 2.85 | 2.90 | 2.90 | qfq | 21,259,024 | 61,658,588 | -1.02% |
| 2024-04-29 | 2.76 | 2.93 | 2.74 | 2.93 | 2.93 | qfq | 29,713,361 | 85,525,871 | 5.78% |
| 2024-04-26 | 2.75 | 2.77 | 2.70 | 2.77 | 2.77 | qfq | 14,768,479 | 40,525,645 | 0.73% |
| 2024-04-25 | 2.71 | 2.78 | 2.70 | 2.75 | 2.75 | qfq | 12,566,900 | 34,416,647 | 0.73% |
| 2024-04-24 | 2.70 | 2.73 | 2.69 | 2.73 | 2.73 | qfq | 11,980,300 | 32,469,758 | 1.11% |
| 2024-04-23 | 2.74 | 2.74 | 2.69 | 2.70 | 2.70 | qfq | 9,480,700 | 25,708,177 | -0.37% |
| 2024-04-22 | 2.77 | 2.77 | 2.67 | 2.71 | 2.71 | qfq | 15,476,462 | 41,896,673 | -2.87% |
| 2024-04-19 | 2.75 | 2.83 | 2.71 | 2.79 | 2.79 | qfq | 18,222,217 | 50,527,569 | 0.72% |
| 2024-04-18 | 2.82 | 2.85 | 2.74 | 2.77 | 2.77 | qfq | 21,154,400 | 58,900,590 | -2.81% |
| 2024-04-17 | 2.71 | 2.87 | 2.71 | 2.85 | 2.85 | qfq | 26,936,282 | 76,212,002 | 6.34% |
| 2024-04-16 | 2.83 | 2.87 | 2.67 | 2.68 | 2.68 | qfq | 40,356,479 | 110,718,294 | -9.15% |
| 2024-04-15 | 3.14 | 3.15 | 2.94 | 2.95 | 2.95 | qfq | 65,588,481 | 197,620,212 | -9.79% |
| 2024-04-12 | 3.39 | 3.45 | 3.18 | 3.27 | 3.27 | qfq | 100,357,312 | 330,669,483 | -7.37% |
| 2024-04-11 | 3.39 | 3.72 | 3.35 | 3.53 | 3.53 | qfq | 142,013,334 | 505,485,831 | 4.44% |
| 2024-04-10 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | qfq | 21,448,389 | 72,495,555 | 10.10% |
| 2024-04-09 | 3.05 | 3.09 | 3.02 | 3.07 | 3.07 | qfq | 11,799,774 | 36,211,892 | 0.66% |
| 2024-04-08 | 3.15 | 3.16 | 3.04 | 3.05 | 3.05 | qfq | 16,962,095 | 52,345,153 | -3.48% |
| 2024-04-03 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | qfq | 11,597,217 | 36,659,591 | -0.94% |
| 2024-04-02 | 3.26 | 3.26 | 3.16 | 3.19 | 3.19 | qfq | 15,213,252 | 48,588,230 | -1.85% |
| 2024-04-01 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | qfq | 19,077,540 | 61,610,922 | 2.20% |
| 2024-03-29 | 3.15 | 3.21 | 3.13 | 3.18 | 3.18 | qfq | 15,875,965 | 50,272,833 | 0.63% |
| 2024-03-28 | 3.12 | 3.22 | 3.11 | 3.16 | 3.16 | qfq | 24,953,051 | 79,242,327 | 0.96% |
| 2024-03-27 | 3.32 | 3.34 | 3.12 | 3.13 | 3.13 | qfq | 26,811,076 | 86,182,316 | -6.57% |
| 2024-03-26 | 3.35 | 3.40 | 3.25 | 3.35 | 3.35 | qfq | 27,377,082 | 90,863,384 | 1.52% |
| 2024-03-25 | 3.40 | 3.44 | 3.30 | 3.30 | 3.30 | qfq | 32,788,757 | 110,749,663 | -4.62% |
| 2024-03-22 | 3.48 | 3.59 | 3.44 | 3.46 | 3.46 | qfq | 39,827,200 | 139,313,637 | -1.70% |
| 2024-03-21 | 3.51 | 3.61 | 3.47 | 3.52 | 3.52 | qfq | 58,917,593 | 208,206,468 | 2.33% |
| 2024-03-20 | 3.40 | 3.45 | 3.40 | 3.44 | 3.44 | qfq | 30,508,282 | 104,267,691 | 0.29% |
| 2024-03-19 | 3.47 | 3.53 | 3.42 | 3.43 | 3.43 | qfq | 40,451,545 | 140,170,116 | -0.87% |
| 2024-03-18 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | qfq | 44,651,804 | 153,934,703 | 0.29% |
| 2024-03-15 | 3.47 | 3.48 | 3.37 | 3.45 | 3.45 | qfq | 42,623,917 | 145,858,277 | -1.15% |
| 2024-03-14 | 3.45 | 3.63 | 3.43 | 3.49 | 3.49 | qfq | 65,928,804 | 231,426,305 | 1.16% |
| 2024-03-13 | 3.56 | 3.65 | 3.42 | 3.45 | 3.45 | qfq | 67,163,126 | 234,422,359 | 1.77% |
| 2024-03-12 | 3.39 | 3.44 | 3.35 | 3.39 | 3.39 | qfq | 45,259,053 | 153,067,661 | -0.88% |
| 2024-03-11 | 3.47 | 3.51 | 3.34 | 3.42 | 3.42 | qfq | 61,524,622 | 208,454,885 | -2.01% |
| 2024-03-08 | 3.37 | 3.61 | 3.25 | 3.49 | 3.49 | qfq | 109,503,798 | 373,363,117 | 0.00% |
| 2024-03-07 | 3.78 | 3.78 | 3.47 | 3.49 | 3.49 | qfq | 166,933,620 | 612,738,547 | 1.45% |
| 2024-03-06 | 3.15 | 3.44 | 3.15 | 3.44 | 3.44 | qfq | 37,541,269 | 127,957,327 | 9.90% |
| 2024-03-05 | 3.20 | 3.31 | 3.11 | 3.13 | 3.13 | qfq | 38,349,888 | 122,058,503 | -2.49% |
| 2024-03-04 | 3.32 | 3.43 | 3.15 | 3.21 | 3.21 | qfq | 53,603,581 | 173,433,541 | -4.18% |
| 2024-03-01 | 3.30 | 3.47 | 3.25 | 3.35 | 3.35 | qfq | 82,744,290 | 279,689,721 | 0.60% |
| 2024-02-29 | 2.85 | 3.33 | 2.80 | 3.33 | 3.33 | qfq | 85,447,297 | 267,979,181 | 9.90% |
| 2024-02-28 | 3.64 | 3.64 | 3.00 | 3.03 | 3.03 | qfq | 114,870,186 | 388,640,501 | -9.01% |
| 2024-02-27 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | qfq | 5,199,887 | 17,315,624 | 9.90% |
| 2024-02-26 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | qfq | 8,350,810 | 25,302,954 | 10.18% |
| 2024-02-23 | 2.63 | 2.75 | 2.61 | 2.75 | 2.75 | qfq | 19,722,894 | 53,095,637 | 4.96% |
| 2024-02-22 | 2.56 | 2.62 | 2.54 | 2.62 | 2.62 | qfq | 15,573,058 | 40,390,910 | 2.34% |
| 2024-02-21 | 2.49 | 2.67 | 2.47 | 2.56 | 2.56 | qfq | 22,611,662 | 58,819,733 | 1.19% |
| 2024-02-20 | 2.45 | 2.55 | 2.39 | 2.53 | 2.53 | qfq | 17,650,657 | 43,918,279 | 2.85% |
| 2024-02-19 | 2.35 | 2.49 | 2.34 | 2.46 | 2.46 | qfq | 25,286,218 | 61,575,213 | 6.49% |
| 2024-02-08 | 2.15 | 2.33 | 2.08 | 2.31 | 2.31 | qfq | 24,220,246 | 53,847,816 | 7.94% |
| 2024-02-07 | 2.19 | 2.30 | 2.07 | 2.14 | 2.14 | qfq | 20,487,705 | 44,634,373 | -2.73% |
| 2024-02-06 | 2.19 | 2.31 | 2.03 | 2.20 | 2.20 | qfq | 28,676,580 | 61,110,608 | -2.22% |
| 2024-02-05 | 2.46 | 2.46 | 2.25 | 2.25 | 2.25 | qfq | 23,165,347 | 52,953,742 | -10.00% |
| 2024-02-02 | 2.66 | 2.71 | 2.39 | 2.50 | 2.50 | qfq | 23,392,900 | 59,486,087 | -4.94% |
| 2024-02-01 | 2.69 | 2.71 | 2.58 | 2.63 | 2.63 | qfq | 16,670,787 | 43,957,857 | -2.95% |
| 2024-01-31 | 2.88 | 2.90 | 2.70 | 2.71 | 2.71 | qfq | 29,592,764 | 82,266,787 | -8.45% |
| 2024-01-30 | 3.04 | 3.09 | 2.95 | 2.96 | 2.96 | qfq | 14,784,100 | 44,566,121 | -2.95% |
| 2024-01-29 | 3.16 | 3.19 | 3.04 | 3.05 | 3.05 | qfq | 16,342,535 | 50,389,624 | -3.48% |
| 2024-01-26 | 3.15 | 3.22 | 3.12 | 3.16 | 3.16 | qfq | 18,934,458 | 60,120,839 | 0.00% |
| 2024-01-25 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | qfq | 22,200,215 | 69,647,544 | 0.64% |
| 2024-01-24 | 2.99 | 3.15 | 2.99 | 3.14 | 3.14 | qfq | 25,138,935 | 77,368,310 | 5.02% |
| 2024-01-23 | 3.00 | 3.05 | 2.92 | 2.99 | 2.99 | qfq | 21,805,700 | 65,365,093 | -1.32% |
| 2024-01-22 | 3.32 | 3.36 | 3.03 | 3.03 | 3.03 | qfq | 37,159,100 | 118,188,644 | -9.55% |
| 2024-01-19 | 3.47 | 3.47 | 3.30 | 3.35 | 3.35 | qfq | 57,694,922 | 194,616,088 | -4.29% |
| 2024-01-18 | 3.20 | 3.56 | 3.19 | 3.50 | 3.50 | qfq | 91,923,574 | 319,756,709 | 8.02% |
| 2024-01-17 | 3.32 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 15,030,494 | 49,324,755 | -2.11% |
| 2024-01-16 | 3.34 | 3.36 | 3.26 | 3.31 | 3.31 | qfq | 16,381,700 | 54,096,403 | -1.19% |
| 2024-01-15 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | qfq | 10,936,300 | 36,613,928 | -0.89% |
| 2024-01-12 | 3.44 | 3.47 | 3.38 | 3.38 | 3.38 | qfq | 13,202,700 | 45,149,845 | -1.74% |
| 2024-01-11 | 3.40 | 3.45 | 3.39 | 3.44 | 3.44 | qfq | 10,111,000 | 34,536,990 | 1.18% |
| 2024-01-10 | 3.48 | 3.51 | 3.39 | 3.40 | 3.40 | qfq | 14,629,400 | 50,230,638 | -3.13% |
| 2024-01-09 | 3.40 | 3.52 | 3.40 | 3.51 | 3.51 | qfq | 18,758,600 | 65,196,752 | 3.24% |
| 2024-01-08 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | qfq | 10,078,366 | 34,617,295 | -1.45% |
| 2024-01-05 | 3.56 | 3.58 | 3.45 | 3.45 | 3.45 | qfq | 11,529,100 | 40,394,744 | -2.82% |
| 2024-01-04 | 3.56 | 3.58 | 3.53 | 3.55 | 3.55 | qfq | 8,207,676 | 29,172,051 | -0.28% |
| 2024-01-03 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | qfq | 11,986,700 | 42,591,433 | -0.56% |
| 2024-01-02 | 3.60 | 3.62 | 3.57 | 3.58 | 3.58 | qfq | 12,095,900 | 43,480,057 | 0.28% |
| 2023-12-29 | 3.53 | 3.58 | 3.51 | 3.57 | 3.57 | qfq | 13,612,580 | 48,453,756 | 1.13% |
| 2023-12-28 | 3.38 | 3.55 | 3.35 | 3.53 | 3.53 | qfq | 19,654,069 | 68,226,223 | 3.82% |
| 2023-12-27 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | qfq | 9,346,400 | 31,764,068 | -0.29% |
| 2023-12-26 | 3.50 | 3.51 | 3.39 | 3.41 | 3.41 | qfq | 15,023,000 | 51,538,118 | -2.85% |
| 2023-12-25 | 3.50 | 3.51 | 3.44 | 3.51 | 3.51 | qfq | 12,130,700 | 42,268,167 | 0.29% |
| 2023-12-22 | 3.55 | 3.55 | 3.47 | 3.50 | 3.50 | qfq | 12,446,198 | 43,593,793 | -1.13% |
| 2023-12-21 | 3.49 | 3.55 | 3.43 | 3.54 | 3.54 | qfq | 13,639,500 | 47,715,389 | 1.43% |
| 2023-12-20 | 3.51 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 9,709,100 | 34,162,614 | -0.57% |
| 2023-12-19 | 3.52 | 3.52 | 3.48 | 3.51 | 3.51 | qfq | 10,535,500 | 36,849,318 | 0.29% |
| 2023-12-18 | 3.57 | 3.59 | 3.50 | 3.50 | 3.50 | qfq | 13,108,200 | 46,215,276 | -1.69% |
| 2023-12-15 | 3.58 | 3.60 | 3.55 | 3.56 | 3.56 | qfq | 11,571,887 | 41,325,955 | -0.56% |
| 2023-12-14 | 3.62 | 3.67 | 3.58 | 3.58 | 3.58 | qfq | 19,228,700 | 69,470,245 | -1.65% |
| 2023-12-13 | 3.62 | 3.70 | 3.59 | 3.64 | 3.64 | qfq | 30,319,400 | 110,723,692 | 1.11% |
| 2023-12-12 | 3.61 | 3.63 | 3.59 | 3.60 | 3.60 | qfq | 12,829,100 | 46,255,425 | -0.28% |
| 2023-12-11 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | qfq | 15,705,000 | 56,399,744 | 1.12% |
| 2023-12-08 | 3.64 | 3.68 | 3.56 | 3.57 | 3.57 | qfq | 18,344,000 | 66,112,870 | -1.65% |
| 2023-12-07 | 3.71 | 3.72 | 3.63 | 3.63 | 3.63 | qfq | 19,892,400 | 72,736,030 | -2.16% |
| 2023-12-06 | 3.73 | 3.78 | 3.70 | 3.71 | 3.71 | qfq | 17,944,712 | 66,973,319 | -0.27% |
| 2023-12-05 | 3.83 | 3.84 | 3.71 | 3.72 | 3.72 | qfq | 21,577,900 | 81,291,403 | -3.13% |
| 2023-12-04 | 3.82 | 3.87 | 3.81 | 3.84 | 3.84 | qfq | 14,058,145 | 54,070,659 | 0.00% |
| 2023-12-01 | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | qfq | 16,620,150 | 63,524,567 | 0.00% |
| 2023-11-30 | 3.88 | 3.92 | 3.79 | 3.84 | 3.84 | qfq | 23,031,260 | 88,334,417 | -1.29% |
| 2023-11-29 | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | qfq | 18,437,400 | 71,990,405 | -1.02% |
| 2023-11-28 | 3.87 | 3.94 | 3.85 | 3.93 | 3.93 | qfq | 18,948,667 | 73,757,079 | 1.03% |
| 2023-11-27 | 3.88 | 3.90 | 3.84 | 3.89 | 3.89 | qfq | 18,617,393 | 72,094,553 | 0.26% |
| 2023-11-24 | 3.94 | 3.98 | 3.86 | 3.88 | 3.88 | qfq | 26,520,086 | 103,702,990 | -1.27% |
| 2023-11-23 | 3.90 | 3.94 | 3.86 | 3.93 | 3.93 | qfq | 24,594,700 | 96,002,536 | 1.03% |
| 2023-11-22 | 3.98 | 3.98 | 3.87 | 3.89 | 3.89 | qfq | 31,570,400 | 123,554,424 | -1.52% |
| 2023-11-21 | 4.05 | 4.06 | 3.94 | 3.95 | 3.95 | qfq | 49,002,859 | 194,854,467 | -1.25% |
| 2023-11-20 | 3.97 | 4.05 | 3.94 | 4.00 | 4.00 | qfq | 85,804,117 | 343,527,438 | 1.27% |
| 2023-11-17 | 3.70 | 4.07 | 3.67 | 3.95 | 3.95 | qfq | 102,980,771 | 401,974,674 | 6.76% |
| 2023-11-16 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | qfq | 19,130,000 | 71,191,389 | -1.86% |
| 2023-11-15 | 3.77 | 3.79 | 3.74 | 3.77 | 3.77 | qfq | 20,215,100 | 76,130,312 | 0.53% |
| 2023-11-14 | 3.76 | 3.78 | 3.72 | 3.75 | 3.75 | qfq | 22,285,326 | 83,547,257 | -0.27% |
| 2023-11-13 | 3.67 | 3.76 | 3.66 | 3.76 | 3.76 | qfq | 32,341,795 | 120,421,198 | 3.01% |
| 2023-11-10 | 3.66 | 3.68 | 3.63 | 3.65 | 3.65 | qfq | 17,296,123 | 63,167,369 | -0.82% |
| 2023-11-09 | 3.72 | 3.74 | 3.66 | 3.68 | 3.68 | qfq | 23,905,998 | 88,343,256 | -0.27% |
| 2023-11-08 | 3.76 | 3.76 | 3.67 | 3.69 | 3.69 | qfq | 27,343,301 | 101,196,799 | -1.07% |
| 2023-11-07 | 3.72 | 3.73 | 3.67 | 3.73 | 3.73 | qfq | 25,266,326 | 93,498,504 | 0.00% |
| 2023-11-06 | 3.65 | 3.74 | 3.65 | 3.73 | 3.73 | qfq | 30,167,318 | 111,812,250 | 2.19% |
| 2023-11-03 | 3.59 | 3.67 | 3.58 | 3.65 | 3.65 | qfq | 33,409,109 | 121,646,515 | 2.82% |
| 2023-11-02 | 3.60 | 3.63 | 3.54 | 3.55 | 3.55 | qfq | 24,375,200 | 87,117,601 | -1.39% |
| 2023-11-01 | 3.64 | 3.65 | 3.59 | 3.60 | 3.60 | qfq | 19,814,226 | 71,733,294 | -0.55% |
| 2023-10-31 | 3.67 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 30,734,287 | 111,910,973 | -2.43% |
| 2023-10-30 | 3.67 | 3.73 | 3.66 | 3.71 | 3.71 | qfq | 27,632,123 | 102,247,610 | 0.27% |
| 2023-10-27 | 3.70 | 3.71 | 3.59 | 3.70 | 3.70 | qfq | 36,710,945 | 134,193,124 | -0.54% |
| 2023-10-26 | 3.75 | 3.76 | 3.67 | 3.72 | 3.72 | qfq | 28,050,002 | 104,058,860 | -1.85% |
| 2023-10-25 | 3.69 | 3.81 | 3.69 | 3.79 | 3.79 | qfq | 33,885,463 | 127,751,204 | 2.71% |
| 2023-10-24 | 3.62 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 30,120,885 | 110,516,818 | 1.65% |
| 2023-10-23 | 3.69 | 3.74 | 3.59 | 3.63 | 3.63 | qfq | 35,271,795 | 129,149,398 | -3.20% |
| 2023-10-20 | 3.82 | 3.85 | 3.73 | 3.75 | 3.75 | qfq | 42,302,443 | 159,867,597 | -3.10% |
| 2023-10-19 | 4.03 | 4.04 | 3.85 | 3.87 | 3.87 | qfq | 56,178,090 | 220,125,252 | -3.49% |
| 2023-10-18 | 4.10 | 4.12 | 4.00 | 4.01 | 4.01 | qfq | 65,125,583 | 263,403,099 | -2.67% |
| 2023-10-17 | 4.28 | 4.28 | 4.08 | 4.12 | 4.12 | qfq | 79,723,639 | 332,312,545 | -5.29% |
| 2023-10-16 | 4.24 | 4.40 | 4.18 | 4.35 | 4.35 | qfq | 91,570,692 | 392,399,655 | 1.40% |
| 2023-10-13 | 4.43 | 4.48 | 4.26 | 4.29 | 4.29 | qfq | 95,675,364 | 416,163,527 | -4.24% |
| 2023-10-12 | 4.44 | 4.54 | 4.39 | 4.48 | 4.48 | qfq | 88,795,641 | 395,363,997 | -0.44% |
| 2023-10-11 | 4.67 | 4.73 | 4.42 | 4.50 | 4.50 | qfq | 179,772,404 | 817,301,545 | -7.22% |
| 2023-10-10 | 4.35 | 4.85 | 4.22 | 4.85 | 4.85 | qfq | 221,020,293 | 1,018,295,074 | 9.98% |
| 2023-10-09 | 4.31 | 4.45 | 4.17 | 4.41 | 4.41 | qfq | 123,918,276 | 535,984,013 | -0.68% |
| 2023-09-28 | 4.49 | 4.59 | 4.30 | 4.44 | 4.44 | qfq | 177,386,299 | 784,864,560 | -4.93% |
| 2023-09-27 | 4.61 | 5.05 | 4.40 | 4.67 | 4.67 | qfq | 285,213,405 | 1,351,751,535 | 1.52% |
| 2023-09-26 | 4.08 | 4.60 | 4.08 | 4.60 | 4.60 | qfq | 203,860,920 | 890,241,495 | 10.05% |
| 2023-09-25 | 4.00 | 4.41 | 3.99 | 4.18 | 4.18 | qfq | 187,715,384 | 783,524,737 | 3.98% |
| 2023-09-22 | 3.80 | 4.18 | 3.80 | 4.02 | 4.02 | qfq | 153,419,617 | 613,934,885 | 1.77% |
| 2023-09-21 | 3.78 | 4.05 | 3.78 | 3.95 | 3.95 | qfq | 194,377,174 | 751,388,149 | -5.95% |
| 2023-09-20 | 4.06 | 4.33 | 3.94 | 4.20 | 4.20 | qfq | 256,770,637 | 1,083,227,115 | 6.60% |
| 2023-09-19 | 3.58 | 3.94 | 3.52 | 3.94 | 3.94 | qfq | 51,594,652 | 198,737,099 | 10.06% |
| 2023-09-18 | 3.44 | 3.62 | 3.40 | 3.58 | 3.58 | qfq | 34,749,250 | 123,001,289 | 1.42% |
| 2023-09-15 | 3.64 | 3.79 | 3.46 | 3.53 | 3.53 | qfq | 43,200,856 | 152,616,444 | -3.55% |
| 2023-09-14 | 3.49 | 3.68 | 3.42 | 3.66 | 3.66 | qfq | 28,444,134 | 100,939,766 | 4.57% |
| 2023-09-13 | 3.58 | 3.58 | 3.49 | 3.50 | 3.50 | qfq | 10,583,303 | 37,252,352 | -2.23% |
| 2023-09-12 | 3.62 | 3.64 | 3.57 | 3.58 | 3.58 | qfq | 9,118,101 | 32,731,948 | -1.38% |
| 2023-09-11 | 3.74 | 3.74 | 3.60 | 3.63 | 3.63 | qfq | 17,872,900 | 64,992,948 | -2.94% |
| 2023-09-08 | 3.66 | 3.75 | 3.65 | 3.74 | 3.74 | qfq | 17,914,401 | 66,723,239 | 2.75% |
| 2023-09-07 | 3.68 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 9,833,600 | 35,981,424 | -0.55% |
| 2023-09-06 | 3.58 | 3.67 | 3.57 | 3.66 | 3.66 | qfq | 10,164,800 | 36,936,047 | 1.95% |
| 2023-09-05 | 3.62 | 3.64 | 3.57 | 3.59 | 3.59 | qfq | 8,006,900 | 28,777,376 | -0.28% |
| 2023-09-04 | 3.50 | 3.60 | 3.49 | 3.60 | 3.60 | qfq | 14,206,118 | 50,478,889 | 3.15% |
| 2023-09-01 | 3.56 | 3.57 | 3.48 | 3.49 | 3.49 | qfq | 8,440,400 | 29,594,529 | -1.13% |
| 2023-08-31 | 3.63 | 3.63 | 3.52 | 3.53 | 3.53 | qfq | 11,042,201 | 39,250,099 | -3.02% |
| 2023-08-30 | 3.64 | 3.68 | 3.61 | 3.64 | 3.64 | qfq | 9,818,400 | 35,736,532 | 0.55% |
| 2023-08-29 | 3.43 | 3.62 | 3.42 | 3.62 | 3.62 | qfq | 18,814,386 | 66,910,253 | 5.54% |
| 2023-08-28 | 3.55 | 3.58 | 3.42 | 3.43 | 3.43 | qfq | 11,737,320 | 40,917,250 | 1.18% |
| 2023-08-25 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 9,486,400 | 32,462,273 | -2.31% |
| 2023-08-24 | 3.51 | 3.52 | 3.44 | 3.47 | 3.47 | qfq | 7,396,909 | 25,706,762 | -0.86% |
| 2023-08-23 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | qfq | 5,374,500 | 18,926,936 | -1.41% |
| 2023-08-22 | 3.58 | 3.61 | 3.50 | 3.55 | 3.55 | qfq | 8,794,013 | 31,113,573 | -0.84% |
| 2023-08-21 | 3.66 | 3.70 | 3.58 | 3.58 | 3.58 | qfq | 10,710,699 | 38,836,109 | -1.65% |
| 2023-08-18 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | qfq | 10,472,589 | 38,574,175 | -0.82% |
| 2023-08-17 | 3.53 | 3.68 | 3.50 | 3.67 | 3.67 | qfq | 13,444,989 | 48,677,904 | 3.67% |
| 2023-08-16 | 3.59 | 3.59 | 3.52 | 3.54 | 3.54 | qfq | 6,248,500 | 22,178,867 | -1.67% |
| 2023-08-15 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | qfq | 7,674,300 | 27,626,312 | -1.10% |
| 2023-08-14 | 3.62 | 3.64 | 3.57 | 3.64 | 3.64 | qfq | 8,178,300 | 29,490,256 | 0.55% |
| 2023-08-11 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | qfq | 8,091,500 | 29,544,506 | -1.63% |
| 2023-08-10 | 3.69 | 3.72 | 3.67 | 3.68 | 3.68 | qfq | 7,485,400 | 27,639,629 | -0.54% |
| 2023-08-09 | 3.78 | 3.80 | 3.68 | 3.70 | 3.70 | qfq | 11,432,100 | 42,539,272 | -1.86% |
| 2023-08-08 | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 10,982,000 | 41,580,215 | -1.82% |
| 2023-08-07 | 3.86 | 3.89 | 3.81 | 3.84 | 3.84 | qfq | 11,070,300 | 42,631,960 | -0.52% |
| 2023-08-04 | 3.84 | 3.86 | 3.83 | 3.86 | 3.86 | qfq | 8,580,000 | 33,035,325 | 0.78% |
| 2023-08-03 | 3.88 | 3.89 | 3.82 | 3.83 | 3.83 | qfq | 12,566,700 | 48,343,204 | -1.79% |
| 2023-08-02 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | qfq | 11,496,000 | 44,665,139 | 0.52% |
| 2023-08-01 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | qfq | 9,212,400 | 35,579,638 | 0.26% |
| 2023-07-31 | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | qfq | 13,899,499 | 53,633,774 | 0.78% |
| 2023-07-28 | 3.78 | 3.89 | 3.73 | 3.84 | 3.84 | qfq | 19,362,733 | 73,805,870 | 1.05% |
| 2023-07-27 | 3.79 | 3.89 | 3.78 | 3.80 | 3.80 | qfq | 18,658,500 | 71,575,702 | 0.26% |
| 2023-07-26 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 10,654,400 | 40,529,283 | -0.79% |
| 2023-07-25 | 3.82 | 3.87 | 3.76 | 3.82 | 3.82 | qfq | 14,947,900 | 56,948,462 | 0.53% |
| 2023-07-24 | 3.72 | 3.83 | 3.70 | 3.80 | 3.80 | qfq | 12,460,200 | 47,151,009 | 1.88% |
| 2023-07-21 | 3.75 | 3.76 | 3.71 | 3.73 | 3.73 | qfq | 15,539,100 | 58,066,581 | -0.53% |
| 2023-07-20 | 3.79 | 3.85 | 3.75 | 3.75 | 3.75 | qfq | 12,797,905 | 48,505,729 | -1.06% |
| 2023-07-19 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 10,796,142 | 40,850,099 | -0.52% |
| 2023-07-18 | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | qfq | 14,126,288 | 53,992,540 | -1.04% |