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
蓝色光标300058.SZ
最近收盘价12.142026-07-17
最近交易日2026-07-17
成交量（股）381,255,894
成交额（元）4,927,978,163
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 13.00 | 13.73 | 12.10 | 12.14 | 12.14 | qfq | 381,255,894 | 4,927,978,163 | -8.24% |
| 2026-07-16 | 12.76 | 13.47 | 12.50 | 13.23 | 13.23 | qfq | 362,569,416 | 4,746,620,021 | 4.34% |
| 2026-07-15 | 12.50 | 13.14 | 12.42 | 12.68 | 12.68 | qfq | 272,829,068 | 3,492,688,439 | 2.09% |
| 2026-07-14 | 12.75 | 12.96 | 11.86 | 12.42 | 12.42 | qfq | 250,910,237 | 3,087,018,757 | -2.82% |
| 2026-07-13 | 13.53 | 13.93 | 12.73 | 12.78 | 12.78 | qfq | 298,657,131 | 3,927,246,449 | -7.46% |
| 2026-07-10 | 12.65 | 14.78 | 12.59 | 13.81 | 13.81 | qfq | 551,012,203 | 7,676,051,790 | 6.81% |
| 2026-07-09 | 12.28 | 13.19 | 12.12 | 12.93 | 12.93 | qfq | 300,352,293 | 3,865,077,761 | 3.77% |
| 2026-07-08 | 12.24 | 12.73 | 12.00 | 12.46 | 12.46 | qfq | 213,255,025 | 2,651,656,488 | 1.30% |
| 2026-07-07 | 12.44 | 12.74 | 12.20 | 12.30 | 12.30 | qfq | 174,549,925 | 2,175,137,266 | -1.44% |
| 2026-07-06 | 13.12 | 13.42 | 12.47 | 12.48 | 12.48 | qfq | 259,160,652 | 3,335,606,407 | -5.45% |
| 2026-07-03 | 13.69 | 13.82 | 13.15 | 13.20 | 13.20 | qfq | 354,208,867 | 4,738,007,737 | -7.24% |
| 2026-07-02 | 14.61 | 15.18 | 13.78 | 14.23 | 14.23 | qfq | 530,888,067 | 7,644,018,657 | 2.23% |
| 2026-07-01 | 13.76 | 14.30 | 13.62 | 13.92 | 13.92 | qfq | 262,898,662 | 3,662,200,289 | 1.16% |
| 2026-06-30 | 13.33 | 13.83 | 13.11 | 13.76 | 13.76 | qfq | 216,194,502 | 2,946,189,206 | 4.08% |
| 2026-06-29 | 13.52 | 13.94 | 13.01 | 13.22 | 13.22 | qfq | 221,693,261 | 2,983,316,478 | -1.42% |
| 2026-06-26 | 14.01 | 14.15 | 13.41 | 13.41 | 13.41 | qfq | 247,708,816 | 3,377,406,187 | -4.89% |
| 2026-06-25 | 14.55 | 14.65 | 14.00 | 14.10 | 14.09 | qfq | 279,214,033 | 3,962,677,989 | -4.41% |
| 2026-06-24 | 14.70 | 15.05 | 14.33 | 14.75 | 14.74 | qfq | 214,447,137 | 3,137,540,781 | -0.20% |
| 2026-06-23 | 15.71 | 15.90 | 14.71 | 14.78 | 14.77 | qfq | 348,886,640 | 5,303,490,604 | -7.74% |
| 2026-06-22 | 14.99 | 16.12 | 14.89 | 16.02 | 16.01 | qfq | 399,599,481 | 6,282,441,159 | 5.05% |
| 2026-06-18 | 14.85 | 15.60 | 14.65 | 15.25 | 15.24 | qfq | 316,256,544 | 4,815,113,578 | 2.01% |
| 2026-06-17 | 14.88 | 15.03 | 14.74 | 14.95 | 14.94 | qfq | 190,859,173 | 2,837,887,002 | -0.86% |
| 2026-06-16 | 15.00 | 15.34 | 14.73 | 15.08 | 15.07 | qfq | 223,989,185 | 3,367,262,392 | 0.07% |
| 2026-06-15 | 14.63 | 15.15 | 14.63 | 15.07 | 15.06 | qfq | 237,975,229 | 3,550,880,435 | 4.94% |
| 2026-06-12 | 14.59 | 14.97 | 14.31 | 14.36 | 14.35 | qfq | 202,134,890 | 2,960,554,551 | -0.35% |
| 2026-06-11 | 14.62 | 14.74 | 14.23 | 14.41 | 14.40 | qfq | 193,947,849 | 2,794,547,566 | -2.31% |
| 2026-06-10 | 15.19 | 15.47 | 14.61 | 14.75 | 14.74 | qfq | 235,972,084 | 3,532,853,949 | -5.21% |
| 2026-06-09 | 15.20 | 15.70 | 14.81 | 15.56 | 15.55 | qfq | 243,139,617 | 3,735,654,752 | 3.39% |
| 2026-06-08 | 14.61 | 15.73 | 14.57 | 15.05 | 15.04 | qfq | 250,017,998 | 3,797,706,485 | -2.84% |
| 2026-06-05 | 16.16 | 16.35 | 15.38 | 15.49 | 15.48 | qfq | 277,144,067 | 4,359,219,804 | -2.64% |
| 2026-06-04 | 16.20 | 16.22 | 15.72 | 15.91 | 15.90 | qfq | 279,003,521 | 4,448,873,040 | -3.87% |
| 2026-06-03 | 16.65 | 16.99 | 16.04 | 16.55 | 16.54 | qfq | 349,017,214 | 5,800,863,242 | -3.16% |
| 2026-06-02 | 17.72 | 17.73 | 16.66 | 17.09 | 17.08 | qfq | 449,380,714 | 7,651,277,848 | -4.84% |
| 2026-06-01 | 16.83 | 18.30 | 16.65 | 17.96 | 17.95 | qfq | 601,937,670 | 10,585,034,865 | 7.54% |
| 2026-05-29 | 16.70 | 17.31 | 16.46 | 16.70 | 16.69 | qfq | 477,321,446 | 8,079,931,582 | 3.34% |
| 2026-05-28 | 15.71 | 16.35 | 15.41 | 16.16 | 16.15 | qfq | 304,881,666 | 4,850,963,940 | 2.47% |
| 2026-05-27 | 16.35 | 16.65 | 15.74 | 15.77 | 15.76 | qfq | 293,626,117 | 4,747,960,043 | -2.95% |
| 2026-05-26 | 16.43 | 16.45 | 15.76 | 16.25 | 16.24 | qfq | 349,101,750 | 5,593,642,636 | -3.16% |
| 2026-05-25 | 17.46 | 17.66 | 16.66 | 16.78 | 16.77 | qfq | 306,160,024 | 5,189,168,136 | -1.93% |
| 2026-05-22 | 17.20 | 17.50 | 16.76 | 17.11 | 17.10 | qfq | 334,629,307 | 5,707,313,193 | -2.95% |
| 2026-05-21 | 17.80 | 18.55 | 17.34 | 17.63 | 17.62 | qfq | 414,082,306 | 7,466,207,324 | -0.34% |
| 2026-05-20 | 18.25 | 18.44 | 17.50 | 17.69 | 17.68 | qfq | 385,341,942 | 6,844,813,083 | -4.89% |
| 2026-05-19 | 17.73 | 19.00 | 17.53 | 18.60 | 18.59 | qfq | 502,603,899 | 9,327,616,524 | 3.91% |
| 2026-05-18 | 17.19 | 18.39 | 17.09 | 17.90 | 17.89 | qfq | 336,923,040 | 6,013,495,538 | 1.36% |
| 2026-05-15 | 17.50 | 18.49 | 17.50 | 17.66 | 17.65 | qfq | 415,880,510 | 7,466,086,689 | 1.79% |
| 2026-05-14 | 19.25 | 19.39 | 17.31 | 17.35 | 17.34 | qfq | 465,684,790 | 8,443,441,874 | -7.91% |
| 2026-05-13 | 18.01 | 18.98 | 17.61 | 18.84 | 18.83 | qfq | 454,620,418 | 8,395,126,508 | 3.46% |
| 2026-05-12 | 18.62 | 18.88 | 18.01 | 18.21 | 18.20 | qfq | 445,127,075 | 8,166,800,939 | -3.80% |
| 2026-05-11 | 18.88 | 19.65 | 18.59 | 18.93 | 18.92 | qfq | 603,378,288 | 11,530,644,670 | 1.28% |
| 2026-05-08 | 19.70 | 19.88 | 18.57 | 18.69 | 18.68 | qfq | 700,214,440 | 13,441,260,527 | -3.16% |
| 2026-05-07 | 18.13 | 19.85 | 17.92 | 19.30 | 19.29 | qfq | 764,361,931 | 14,364,920,520 | 6.93% |
| 2026-05-06 | 17.70 | 18.31 | 17.70 | 18.05 | 18.04 | qfq | 464,222,352 | 8,390,855,291 | 5.43% |
| 2026-04-30 | 17.22 | 17.58 | 17.02 | 17.12 | 17.11 | qfq | 288,246,421 | 4,950,541,998 | -1.55% |
| 2026-04-29 | 16.88 | 17.71 | 16.80 | 17.39 | 17.38 | qfq | 432,172,478 | 7,509,898,838 | 4.19% |
| 2026-04-28 | 17.02 | 17.24 | 16.56 | 16.69 | 16.68 | qfq | 344,744,606 | 5,786,256,816 | -3.36% |
| 2026-04-27 | 17.41 | 17.67 | 17.18 | 17.27 | 17.26 | qfq | 380,335,991 | 6,607,137,196 | -0.75% |
| 2026-04-24 | 18.08 | 18.37 | 17.25 | 17.40 | 17.39 | qfq | 648,577,314 | 11,426,872,866 | -8.42% |
| 2026-04-23 | 19.40 | 20.41 | 18.86 | 19.00 | 18.99 | qfq | 723,918,304 | 14,193,857,927 | -1.25% |
| 2026-04-22 | 18.70 | 19.56 | 18.46 | 19.24 | 19.23 | qfq | 579,850,906 | 11,012,353,827 | 2.39% |
| 2026-04-21 | 19.12 | 19.65 | 18.62 | 18.79 | 18.78 | qfq | 567,175,854 | 10,759,340,982 | -3.79% |
| 2026-04-20 | 17.93 | 20.69 | 17.65 | 19.53 | 19.52 | qfq | 792,245,079 | 15,240,968,143 | 8.50% |
| 2026-04-17 | 16.96 | 18.22 | 16.74 | 18.00 | 17.99 | qfq | 739,231,321 | 13,022,534,768 | 4.65% |
| 2026-04-16 | 16.85 | 17.73 | 16.82 | 17.20 | 17.19 | qfq | 606,750,064 | 10,475,913,806 | 4.69% |
| 2026-04-15 | 17.13 | 17.40 | 16.31 | 16.43 | 16.42 | qfq | 503,350,143 | 8,407,188,186 | -4.86% |
| 2026-04-14 | 16.93 | 17.48 | 16.80 | 17.27 | 17.26 | qfq | 658,445,190 | 11,321,812,778 | 4.41% |
| 2026-04-13 | 16.16 | 16.97 | 16.00 | 16.54 | 16.53 | qfq | 438,131,832 | 7,227,952,307 | 0.30% |
| 2026-04-10 | 16.67 | 17.09 | 16.44 | 16.49 | 16.48 | qfq | 547,469,094 | 9,122,789,752 | -1.02% |
| 2026-04-09 | 16.40 | 16.95 | 16.14 | 16.66 | 16.65 | qfq | 865,074,268 | 14,282,218,550 | 2.15% |
| 2026-04-08 | 14.16 | 16.31 | 14.16 | 16.31 | 16.30 | qfq | 584,131,639 | 9,033,534,772 | 20.01% |
| 2026-04-07 | 13.58 | 13.85 | 13.34 | 13.59 | 13.58 | qfq | 173,046,934 | 2,354,572,292 | 1.65% |
| 2026-04-03 | 13.97 | 14.02 | 13.31 | 13.37 | 13.36 | qfq | 217,365,669 | 2,945,225,959 | -3.54% |
| 2026-04-02 | 14.40 | 14.40 | 13.77 | 13.86 | 13.85 | qfq | 292,664,742 | 4,086,455,934 | -5.00% |
| 2026-04-01 | 15.15 | 15.23 | 14.33 | 14.59 | 14.58 | qfq | 391,041,462 | 5,728,273,610 | -1.42% |
| 2026-03-31 | 14.34 | 15.26 | 14.33 | 14.80 | 14.79 | qfq | 485,863,649 | 7,224,634,100 | 2.78% |
| 2026-03-30 | 14.04 | 14.40 | 13.92 | 14.40 | 14.39 | qfq | 152,862,340 | 2,168,899,168 | 0.98% |
| 2026-03-27 | 13.85 | 14.49 | 13.85 | 14.26 | 14.25 | qfq | 191,018,810 | 2,722,545,601 | 1.42% |
| 2026-03-26 | 14.34 | 14.63 | 13.95 | 14.06 | 14.05 | qfq | 151,450,607 | 2,150,314,294 | -2.43% |
| 2026-03-25 | 13.98 | 14.62 | 13.98 | 14.41 | 14.40 | qfq | 225,759,170 | 3,245,396,803 | 3.52% |
| 2026-03-24 | 13.96 | 14.03 | 13.50 | 13.92 | 13.91 | qfq | 196,789,744 | 2,705,321,242 | 2.20% |
| 2026-03-23 | 14.29 | 14.40 | 13.50 | 13.62 | 13.61 | qfq | 240,076,681 | 3,346,880,009 | -6.13% |
| 2026-03-20 | 15.09 | 15.15 | 14.50 | 14.51 | 14.50 | qfq | 190,896,949 | 2,814,140,400 | -3.07% |
| 2026-03-19 | 15.14 | 15.22 | 14.90 | 14.97 | 14.96 | qfq | 205,823,272 | 3,095,143,712 | -3.29% |
| 2026-03-18 | 15.48 | 15.57 | 15.14 | 15.48 | 15.47 | qfq | 198,779,929 | 3,046,412,101 | 1.98% |
| 2026-03-17 | 15.48 | 15.98 | 15.17 | 15.18 | 15.17 | qfq | 271,503,853 | 4,224,598,801 | -1.43% |
| 2026-03-16 | 14.96 | 15.48 | 14.79 | 15.40 | 15.39 | qfq | 293,391,584 | 4,451,566,120 | 2.80% |
| 2026-03-13 | 15.66 | 15.71 | 14.93 | 14.98 | 14.97 | qfq | 281,739,228 | 4,282,456,877 | -4.34% |
| 2026-03-12 | 16.20 | 16.30 | 15.57 | 15.66 | 15.65 | qfq | 310,611,651 | 4,916,448,659 | -3.39% |
| 2026-03-11 | 16.85 | 16.92 | 16.19 | 16.21 | 16.20 | qfq | 326,526,868 | 5,368,383,798 | -4.08% |
| 2026-03-10 | 17.00 | 17.73 | 16.67 | 16.90 | 16.89 | qfq | 428,229,998 | 7,297,159,644 | 0.78% |
| 2026-03-09 | 16.00 | 16.82 | 15.89 | 16.77 | 16.76 | qfq | 297,412,365 | 4,875,079,467 | 1.57% |
| 2026-03-06 | 16.51 | 16.70 | 16.39 | 16.51 | 16.50 | qfq | 196,913,399 | 3,255,948,640 | -0.78% |
| 2026-03-05 | 16.78 | 16.85 | 16.39 | 16.64 | 16.63 | qfq | 268,165,645 | 4,449,952,513 | 1.90% |
| 2026-03-04 | 16.11 | 16.66 | 16.11 | 16.33 | 16.32 | qfq | 242,486,285 | 3,981,326,739 | -0.37% |
| 2026-03-03 | 17.40 | 17.55 | 16.31 | 16.39 | 16.38 | qfq | 425,805,764 | 7,151,225,145 | -5.80% |
| 2026-03-02 | 17.60 | 18.06 | 17.13 | 17.40 | 17.39 | qfq | 474,531,229 | 8,308,704,135 | -5.95% |
| 2026-02-27 | 17.80 | 18.70 | 17.66 | 18.50 | 18.49 | qfq | 420,934,335 | 7,712,267,781 | 2.95% |
| 2026-02-26 | 18.14 | 18.30 | 17.80 | 17.97 | 17.96 | qfq | 341,794,034 | 6,160,305,747 | -0.17% |
| 2026-02-25 | 18.35 | 18.38 | 17.70 | 18.00 | 17.99 | qfq | 435,781,887 | 7,855,291,346 | -2.86% |
| 2026-02-24 | 19.39 | 19.46 | 18.18 | 18.53 | 18.52 | qfq | 414,445,639 | 7,744,658,929 | -2.47% |
| 2026-02-13 | 19.90 | 20.36 | 19.00 | 19.00 | 18.99 | qfq | 495,937,150 | 9,724,703,583 | -5.75% |
| 2026-02-12 | 18.62 | 20.56 | 18.62 | 20.16 | 20.15 | qfq | 697,055,301 | 13,746,953,595 | 6.55% |
| 2026-02-11 | 19.30 | 19.73 | 18.71 | 18.92 | 18.91 | qfq | 515,273,959 | 9,816,023,149 | -3.57% |
| 2026-02-10 | 20.03 | 20.66 | 19.58 | 19.62 | 19.61 | qfq | 691,438,858 | 13,890,837,380 | -1.51% |
| 2026-02-09 | 19.70 | 20.20 | 18.91 | 19.92 | 19.91 | qfq | 664,046,348 | 13,017,246,582 | 5.01% |
| 2026-02-06 | 19.01 | 19.79 | 18.52 | 18.97 | 18.96 | qfq | 534,228,701 | 10,284,146,124 | -0.84% |
| 2026-02-05 | 19.68 | 20.65 | 19.07 | 19.13 | 19.12 | qfq | 630,465,630 | 12,375,665,774 | -5.76% |
| 2026-02-04 | 21.50 | 21.96 | 19.90 | 20.30 | 20.29 | qfq | 700,135,146 | 14,408,575,726 | -7.98% |
| 2026-02-03 | 22.25 | 22.89 | 20.74 | 22.06 | 22.04 | qfq | 770,867,271 | 16,796,564,127 | 3.23% |
| 2026-02-02 | 22.60 | 23.18 | 21.30 | 21.37 | 21.35 | qfq | 776,789,380 | 17,201,232,584 | -8.40% |
| 2026-01-30 | 22.80 | 23.77 | 21.88 | 23.33 | 23.31 | qfq | 902,734,031 | 20,814,445,166 | -0.30% |
| 2026-01-29 | 19.61 | 24.43 | 19.61 | 23.40 | 23.38 | qfq | 1,198,116,148 | 27,340,387,964 | 14.93% |
| 2026-01-28 | 22.00 | 22.59 | 20.35 | 20.36 | 20.35 | qfq | 856,157,813 | 18,445,834,641 | -8.29% |
| 2026-01-27 | 20.74 | 22.80 | 20.50 | 22.20 | 22.18 | qfq | 868,373,534 | 18,958,656,225 | 7.04% |
| 2026-01-26 | 20.63 | 21.20 | 18.50 | 20.74 | 20.73 | qfq | 811,300,015 | 16,274,219,124 | 0.92% |
| 2026-01-23 | 19.57 | 20.99 | 18.67 | 20.55 | 20.54 | qfq | 879,774,168 | 17,413,109,761 | 7.70% |
| 2026-01-22 | 18.23 | 19.86 | 18.23 | 19.08 | 19.07 | qfq | 662,960,237 | 12,670,196,848 | 2.36% |
| 2026-01-21 | 17.58 | 18.97 | 17.00 | 18.64 | 18.63 | qfq | 660,689,295 | 12,006,893,264 | 4.84% |
| 2026-01-20 | 17.60 | 18.30 | 17.23 | 17.78 | 17.77 | qfq | 719,953,762 | 12,791,019,074 | 5.14% |
| 2026-01-19 | 16.00 | 17.35 | 16.00 | 16.91 | 16.90 | qfq | 584,997,701 | 9,929,087,377 | 3.81% |
| 2026-01-16 | 17.50 | 18.30 | 16.05 | 16.29 | 16.28 | qfq | 873,705,018 | 14,880,173,310 | -11.52% |
| 2026-01-15 | 20.40 | 20.90 | 17.56 | 18.41 | 18.40 | qfq | 1,043,346,782 | 19,803,347,478 | -14.89% |
| 2026-01-14 | 20.12 | 22.99 | 20.12 | 21.63 | 21.61 | qfq | 1,133,432,855 | 24,698,905,084 | 3.74% |
| 2026-01-13 | 22.50 | 23.87 | 18.66 | 20.85 | 20.84 | qfq | 1,389,368,546 | 29,820,947,763 | 1.12% |
| 2026-01-12 | 17.98 | 20.62 | 17.71 | 20.62 | 20.61 | qfq | 1,216,679,118 | 23,589,175,134 | 20.02% |
| 2026-01-09 | 14.79 | 17.44 | 14.78 | 17.18 | 17.17 | qfq | 1,137,157,221 | 18,480,838,178 | 14.08% |
| 2026-01-08 | 14.26 | 15.76 | 13.87 | 15.06 | 15.05 | qfq | 1,022,865,430 | 15,180,284,339 | 5.31% |
| 2026-01-07 | 13.67 | 14.93 | 13.67 | 14.30 | 14.29 | qfq | 1,014,840,463 | 14,610,423,190 | 4.69% |
| 2026-01-06 | 13.60 | 13.98 | 13.13 | 13.66 | 13.65 | qfq | 1,180,816,379 | 16,037,319,025 | -1.16% |
| 2026-01-05 | 11.70 | 13.82 | 11.52 | 13.82 | 13.81 | qfq | 1,384,617,324 | 17,490,711,751 | 19.97% |
| 2025-12-31 | 9.76 | 11.52 | 9.68 | 11.52 | 11.51 | qfq | 1,028,093,540 | 11,164,682,247 | 20.00% |
| 2025-12-30 | 9.36 | 10.20 | 9.36 | 9.60 | 9.59 | qfq | 844,630,413 | 8,145,423,536 | 7.02% |
| 2025-12-29 | 8.88 | 9.16 | 8.80 | 8.97 | 8.96 | qfq | 349,278,924 | 3,149,488,103 | 1.24% |
| 2025-12-26 | 8.79 | 9.04 | 8.71 | 8.86 | 8.85 | qfq | 355,385,664 | 3,153,896,136 | -0.23% |
| 2025-12-25 | 8.66 | 9.03 | 8.61 | 8.88 | 8.87 | qfq | 432,937,853 | 3,841,133,303 | 2.66% |
| 2025-12-24 | 8.40 | 8.72 | 8.37 | 8.65 | 8.64 | qfq | 293,084,032 | 2,514,320,583 | 2.49% |
| 2025-12-23 | 8.53 | 8.57 | 8.39 | 8.44 | 8.43 | qfq | 228,577,154 | 1,936,201,946 | -1.63% |
| 2025-12-22 | 8.53 | 8.72 | 8.48 | 8.58 | 8.57 | qfq | 293,915,705 | 2,524,335,099 | 0.47% |
| 2025-12-19 | 8.65 | 8.74 | 8.41 | 8.54 | 8.53 | qfq | 352,862,384 | 3,019,672,744 | 0.95% |
| 2025-12-18 | 8.42 | 8.69 | 8.40 | 8.46 | 8.45 | qfq | 259,981,947 | 2,218,555,673 | -0.82% |
| 2025-12-17 | 8.36 | 8.56 | 8.27 | 8.53 | 8.52 | qfq | 251,517,149 | 2,118,000,572 | 2.65% |
| 2025-12-16 | 8.53 | 8.59 | 8.21 | 8.31 | 8.30 | qfq | 251,004,502 | 2,097,122,014 | -3.37% |
| 2025-12-15 | 8.70 | 8.82 | 8.56 | 8.60 | 8.59 | qfq | 276,281,097 | 2,394,240,371 | -3.04% |
| 2025-12-12 | 8.82 | 8.99 | 8.76 | 8.87 | 8.86 | qfq | 285,476,438 | 2,528,954,512 | 1.49% |
| 2025-12-11 | 9.15 | 9.21 | 8.73 | 8.74 | 8.73 | qfq | 460,064,133 | 4,109,266,526 | -4.90% |
| 2025-12-10 | 9.12 | 9.37 | 9.10 | 9.19 | 9.18 | qfq | 313,941,763 | 2,890,160,089 | -0.33% |
| 2025-12-09 | 9.42 | 9.52 | 9.16 | 9.22 | 9.21 | qfq | 410,445,342 | 3,815,809,131 | -3.66% |
| 2025-12-08 | 9.10 | 9.66 | 9.09 | 9.57 | 9.56 | qfq | 576,366,295 | 5,444,476,447 | 3.68% |
| 2025-12-05 | 9.20 | 9.40 | 8.98 | 9.23 | 9.22 | qfq | 482,015,310 | 4,440,290,077 | 0.44% |
| 2025-12-04 | 9.47 | 9.60 | 9.15 | 9.19 | 9.18 | qfq | 504,604,083 | 4,701,371,169 | -3.47% |
| 2025-12-03 | 9.90 | 9.98 | 9.46 | 9.52 | 9.51 | qfq | 591,115,663 | 5,684,025,228 | -4.80% |
| 2025-12-02 | 10.40 | 10.42 | 9.77 | 10.00 | 9.99 | qfq | 703,972,957 | 7,005,429,772 | -2.82% |
| 2025-12-01 | 10.51 | 10.72 | 10.17 | 10.29 | 10.28 | qfq | 740,196,497 | 7,675,544,886 | -4.10% |
| 2025-11-28 | 10.77 | 11.20 | 10.45 | 10.73 | 10.72 | qfq | 835,078,425 | 9,060,996,075 | 1.32% |
| 2025-11-27 | 10.79 | 11.15 | 10.48 | 10.59 | 10.58 | qfq | 853,220,911 | 9,191,522,845 | -3.11% |
| 2025-11-26 | 10.96 | 11.45 | 10.80 | 10.93 | 10.92 | qfq | 992,063,885 | 10,979,854,379 | 0.28% |
| 2025-11-25 | 10.82 | 11.44 | 10.69 | 10.90 | 10.89 | qfq | 1,355,704,646 | 15,037,837,673 | 1.40% |
| 2025-11-24 | 9.40 | 11.15 | 9.08 | 10.75 | 10.74 | qfq | 1,295,071,676 | 13,314,276,302 | 15.72% |
| 2025-11-21 | 9.02 | 9.74 | 8.70 | 9.29 | 9.28 | qfq | 944,426,034 | 8,689,999,035 | 2.09% |
| 2025-11-20 | 9.67 | 9.67 | 9.08 | 9.10 | 9.09 | qfq | 615,169,599 | 5,710,486,732 | -4.21% |
| 2025-11-19 | 9.51 | 9.85 | 9.24 | 9.50 | 9.49 | qfq | 813,992,011 | 7,739,268,846 | -1.96% |
| 2025-11-18 | 8.62 | 10.16 | 8.53 | 9.69 | 9.68 | qfq | 1,128,347,962 | 10,479,409,639 | 11.51% |
| 2025-11-17 | 7.91 | 9.08 | 7.85 | 8.69 | 8.68 | qfq | 821,564,514 | 7,039,251,477 | 12.42% |
| 2025-11-14 | 8.02 | 8.17 | 7.73 | 7.73 | 7.72 | qfq | 509,108,308 | 4,040,455,489 | -6.76% |
| 2025-11-13 | 7.97 | 8.29 | 7.81 | 8.29 | 8.28 | qfq | 531,122,448 | 4,294,509,290 | 4.54% |
| 2025-11-12 | 7.85 | 8.03 | 7.68 | 7.93 | 7.92 | qfq | 428,436,168 | 3,371,137,591 | 1.41% |
| 2025-11-11 | 7.80 | 8.04 | 7.61 | 7.82 | 7.81 | qfq | 421,961,861 | 3,300,067,490 | -2.01% |
| 2025-11-10 | 7.80 | 8.30 | 7.71 | 7.98 | 7.97 | qfq | 612,573,127 | 4,899,512,180 | 4.18% |
| 2025-11-07 | 7.70 | 7.88 | 7.54 | 7.66 | 7.65 | qfq | 397,492,825 | 3,065,111,872 | -1.79% |
| 2025-11-06 | 8.04 | 8.05 | 7.65 | 7.80 | 7.79 | qfq | 497,756,140 | 3,876,269,523 | -2.99% |
| 2025-11-05 | 7.61 | 8.16 | 7.54 | 8.04 | 8.03 | qfq | 709,861,920 | 5,576,313,536 | 2.29% |
| 2025-11-04 | 7.41 | 7.88 | 7.36 | 7.86 | 7.85 | qfq | 642,357,584 | 4,886,704,593 | 3.69% |
| 2025-11-03 | 7.51 | 7.96 | 7.45 | 7.58 | 7.57 | qfq | 713,646,681 | 5,446,080,907 | 3.13% |
| 2025-10-31 | 6.66 | 7.78 | 6.66 | 7.35 | 7.34 | qfq | 746,091,241 | 5,383,015,467 | 8.73% |
| 2025-10-30 | 6.52 | 7.15 | 6.45 | 6.76 | 6.76 | qfq | 533,917,400 | 3,631,248,360 | 8.68% |
| 2025-10-29 | 6.28 | 6.29 | 6.18 | 6.22 | 6.22 | qfq | 83,202,419 | 516,976,933 | -1.43% |
| 2025-10-28 | 6.24 | 6.37 | 6.22 | 6.31 | 6.31 | qfq | 99,864,718 | 628,577,021 | 1.12% |
| 2025-10-27 | 6.24 | 6.30 | 6.20 | 6.24 | 6.24 | qfq | 73,516,436 | 458,641,035 | 0.48% |
| 2025-10-24 | 6.22 | 6.24 | 6.18 | 6.21 | 6.21 | qfq | 59,498,944 | 369,293,772 | 0.00% |
| 2025-10-23 | 6.17 | 6.22 | 6.11 | 6.21 | 6.21 | qfq | 56,184,689 | 345,612,602 | 0.32% |
| 2025-10-22 | 6.16 | 6.25 | 6.14 | 6.19 | 6.19 | qfq | 60,736,969 | 376,414,441 | 0.00% |
| 2025-10-21 | 6.15 | 6.20 | 6.12 | 6.19 | 6.19 | qfq | 64,463,574 | 397,607,376 | 0.81% |
| 2025-10-20 | 6.16 | 6.19 | 6.10 | 6.14 | 6.14 | qfq | 52,963,010 | 325,089,376 | 0.82% |
| 2025-10-17 | 6.20 | 6.26 | 6.08 | 6.09 | 6.09 | qfq | 75,172,072 | 464,053,209 | -1.77% |
| 2025-10-16 | 6.31 | 6.32 | 6.19 | 6.20 | 6.20 | qfq | 85,418,604 | 532,955,952 | -2.21% |
| 2025-10-15 | 6.30 | 6.35 | 6.26 | 6.34 | 6.34 | qfq | 63,590,680 | 401,596,531 | 0.63% |
| 2025-10-14 | 6.44 | 6.49 | 6.27 | 6.30 | 6.30 | qfq | 111,660,323 | 712,615,479 | -2.02% |
| 2025-10-13 | 6.27 | 6.46 | 6.21 | 6.43 | 6.43 | qfq | 117,538,888 | 749,605,938 | -3.02% |
| 2025-10-10 | 6.76 | 6.77 | 6.61 | 6.63 | 6.63 | qfq | 142,497,081 | 948,543,238 | -2.79% |
| 2025-10-09 | 6.81 | 6.86 | 6.72 | 6.82 | 6.82 | qfq | 175,529,372 | 1,194,601,840 | 0.29% |
| 2025-09-30 | 6.68 | 6.85 | 6.62 | 6.80 | 6.80 | qfq | 194,399,665 | 1,313,161,648 | 3.66% |
| 2025-09-29 | 6.52 | 6.60 | 6.43 | 6.56 | 6.56 | qfq | 100,282,706 | 653,129,349 | -0.30% |
| 2025-09-26 | 6.72 | 6.75 | 6.56 | 6.58 | 6.58 | qfq | 134,051,942 | 886,750,646 | -1.79% |
| 2025-09-25 | 6.52 | 6.94 | 6.49 | 6.70 | 6.70 | qfq | 219,954,279 | 1,482,816,576 | 2.60% |
| 2025-09-24 | 6.39 | 6.54 | 6.36 | 6.53 | 6.53 | qfq | 101,503,166 | 657,172,098 | 1.40% |
| 2025-09-23 | 6.60 | 6.62 | 6.33 | 6.44 | 6.44 | qfq | 132,784,186 | 853,995,384 | -2.72% |
| 2025-09-22 | 6.66 | 6.68 | 6.56 | 6.62 | 6.62 | qfq | 95,952,278 | 634,262,538 | -0.75% |
| 2025-09-19 | 6.66 | 6.74 | 6.63 | 6.67 | 6.67 | qfq | 114,374,776 | 763,785,533 | -0.15% |
| 2025-09-18 | 6.86 | 6.93 | 6.62 | 6.68 | 6.68 | qfq | 205,222,464 | 1,396,057,283 | -3.05% |
| 2025-09-17 | 7.08 | 7.09 | 6.84 | 6.89 | 6.89 | qfq | 224,975,153 | 1,552,550,965 | -1.99% |
| 2025-09-16 | 7.14 | 7.29 | 6.96 | 7.03 | 7.03 | qfq | 381,208,402 | 2,716,586,425 | 3.84% |
| 2025-09-15 | 6.74 | 6.86 | 6.66 | 6.77 | 6.77 | qfq | 136,552,534 | 919,351,001 | -0.29% |
| 2025-09-12 | 6.72 | 6.90 | 6.72 | 6.79 | 6.79 | qfq | 188,358,356 | 1,285,164,013 | 1.04% |
| 2025-09-11 | 6.64 | 6.73 | 6.48 | 6.72 | 6.72 | qfq | 147,688,600 | 977,676,010 | 1.36% |
| 2025-09-10 | 6.60 | 6.73 | 6.60 | 6.63 | 6.63 | qfq | 105,461,859 | 702,287,808 | 0.00% |
| 2025-09-09 | 6.82 | 6.92 | 6.59 | 6.63 | 6.63 | qfq | 141,359,286 | 948,944,299 | -1.34% |
| 2025-09-08 | 6.63 | 6.87 | 6.60 | 6.72 | 6.72 | qfq | 167,070,569 | 1,121,254,127 | 1.05% |
| 2025-09-05 | 6.49 | 6.66 | 6.43 | 6.65 | 6.65 | qfq | 123,940,915 | 810,443,365 | 2.31% |
| 2025-09-04 | 6.70 | 6.74 | 6.36 | 6.50 | 6.50 | qfq | 160,140,541 | 1,053,562,976 | -2.11% |
| 2025-09-03 | 6.88 | 6.98 | 6.62 | 6.64 | 6.64 | qfq | 147,377,296 | 1,000,885,053 | -3.35% |
| 2025-09-02 | 7.17 | 7.17 | 6.82 | 6.87 | 6.87 | qfq | 210,274,990 | 1,457,224,464 | -4.05% |
| 2025-09-01 | 7.11 | 7.21 | 7.05 | 7.16 | 7.15 | qfq | 177,670,553 | 1,266,053,992 | 1.85% |
| 2025-08-29 | 7.20 | 7.26 | 7.01 | 7.03 | 7.03 | qfq | 187,912,300 | 1,336,454,208 | -2.36% |
| 2025-08-28 | 7.18 | 7.24 | 6.96 | 7.20 | 7.19 | qfq | 276,253,377 | 1,963,635,350 | 0.28% |
| 2025-08-27 | 7.65 | 7.73 | 7.17 | 7.18 | 7.17 | qfq | 354,043,635 | 2,643,344,753 | -3.62% |
| 2025-08-26 | 7.44 | 7.59 | 7.39 | 7.45 | 7.44 | qfq | 225,374,414 | 1,689,839,225 | -0.67% |
| 2025-08-25 | 7.38 | 7.56 | 7.31 | 7.50 | 7.49 | qfq | 340,648,247 | 2,537,961,650 | 1.90% |
| 2025-08-22 | 7.15 | 7.42 | 7.13 | 7.36 | 7.35 | qfq | 285,995,048 | 2,081,057,882 | 3.23% |
| 2025-08-21 | 7.23 | 7.26 | 7.08 | 7.13 | 7.12 | qfq | 162,433,842 | 1,163,730,430 | -1.11% |
| 2025-08-20 | 7.18 | 7.28 | 7.13 | 7.21 | 7.20 | qfq | 185,438,186 | 1,333,502,501 | -0.55% |
| 2025-08-19 | 7.16 | 7.42 | 7.06 | 7.25 | 7.24 | qfq | 308,875,240 | 2,241,341,774 | 0.83% |
| 2025-08-18 | 6.95 | 7.26 | 6.95 | 7.19 | 7.18 | qfq | 348,735,312 | 2,492,399,167 | 3.60% |
| 2025-08-15 | 6.78 | 6.98 | 6.76 | 6.94 | 6.94 | qfq | 148,613,765 | 1,025,093,572 | 2.06% |
| 2025-08-14 | 7.01 | 7.02 | 6.79 | 6.80 | 6.80 | qfq | 175,797,234 | 1,211,933,465 | -2.86% |
| 2025-08-13 | 6.97 | 7.07 | 6.92 | 7.00 | 7.00 | qfq | 174,191,234 | 1,219,674,287 | 0.14% |
| 2025-08-12 | 6.94 | 7.04 | 6.86 | 6.99 | 6.99 | qfq | 150,635,116 | 1,044,040,060 | 0.43% |
| 2025-08-11 | 6.85 | 7.00 | 6.81 | 6.96 | 6.96 | qfq | 155,224,685 | 1,072,308,903 | -0.43% |
| 2025-08-08 | 7.07 | 7.18 | 6.97 | 6.99 | 6.99 | qfq | 226,881,228 | 1,604,173,023 | 0.29% |
| 2025-08-07 | 7.03 | 7.09 | 6.95 | 6.97 | 6.97 | qfq | 158,190,542 | 1,106,788,084 | -0.85% |
| 2025-08-06 | 7.00 | 7.09 | 6.93 | 7.03 | 7.03 | qfq | 190,172,525 | 1,333,238,816 | -0.28% |
| 2025-08-05 | 7.10 | 7.15 | 6.98 | 7.05 | 7.04 | qfq | 207,379,156 | 1,457,428,751 | -1.40% |
| 2025-08-04 | 7.10 | 7.17 | 6.95 | 7.15 | 7.14 | qfq | 281,361,250 | 1,989,698,146 | -0.42% |
| 2025-08-01 | 7.11 | 7.27 | 6.74 | 7.18 | 7.17 | qfq | 455,532,757 | 3,195,509,675 | 3.31% |
| 2025-07-31 | 6.92 | 7.19 | 6.75 | 6.95 | 6.95 | qfq | 492,593,662 | 3,441,588,383 | 4.20% |
| 2025-07-30 | 6.67 | 6.85 | 6.58 | 6.67 | 6.67 | qfq | 166,626,427 | 1,116,563,390 | -0.30% |
| 2025-07-29 | 6.70 | 6.73 | 6.60 | 6.69 | 6.69 | qfq | 118,672,432 | 789,816,903 | -0.74% |
| 2025-07-28 | 6.81 | 6.81 | 6.67 | 6.74 | 6.74 | qfq | 167,295,200 | 1,124,310,483 | -1.32% |
| 2025-07-25 | 6.56 | 6.93 | 6.56 | 6.83 | 6.83 | qfq | 339,545,412 | 2,297,570,994 | 4.12% |
| 2025-07-24 | 6.45 | 6.56 | 6.44 | 6.56 | 6.56 | qfq | 100,714,134 | 656,754,173 | 1.71% |
| 2025-07-23 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | qfq | 98,037,791 | 636,441,036 | -1.23% |
| 2025-07-22 | 6.61 | 6.61 | 6.48 | 6.53 | 6.53 | qfq | 116,141,692 | 758,126,500 | -1.36% |
| 2025-07-21 | 6.62 | 6.65 | 6.55 | 6.62 | 6.62 | qfq | 107,711,699 | 710,914,390 | 0.00% |
| 2025-07-18 | 6.74 | 6.81 | 6.61 | 6.62 | 6.62 | qfq | 146,975,791 | 982,813,179 | -0.75% |
| 2025-07-17 | 6.58 | 6.74 | 6.53 | 6.67 | 6.67 | qfq | 140,605,374 | 935,730,536 | 0.60% |
| 2025-07-16 | 6.54 | 6.79 | 6.51 | 6.63 | 6.63 | qfq | 237,297,802 | 1,582,493,376 | 1.53% |
| 2025-07-15 | 6.40 | 6.59 | 6.30 | 6.53 | 6.53 | qfq | 188,506,459 | 1,218,289,349 | 1.87% |
| 2025-07-14 | 6.50 | 6.51 | 6.40 | 6.41 | 6.41 | qfq | 101,088,926 | 649,470,116 | -1.69% |
| 2025-07-11 | 6.49 | 6.55 | 6.39 | 6.52 | 6.52 | qfq | 140,128,923 | 909,721,314 | 0.31% |
| 2025-07-10 | 6.45 | 6.55 | 6.41 | 6.50 | 6.50 | qfq | 110,274,430 | 715,096,690 | 0.46% |
| 2025-07-09 | 6.45 | 6.57 | 6.43 | 6.47 | 6.47 | qfq | 116,140,758 | 755,680,475 | 0.00% |
| 2025-07-08 | 6.40 | 6.47 | 6.35 | 6.47 | 6.47 | qfq | 92,646,702 | 597,218,848 | 1.09% |
| 2025-07-07 | 6.32 | 6.53 | 6.28 | 6.40 | 6.40 | qfq | 94,267,630 | 604,681,426 | 1.27% |
| 2025-07-04 | 6.38 | 6.42 | 6.30 | 6.32 | 6.32 | qfq | 79,987,846 | 508,547,790 | -0.94% |
| 2025-07-03 | 6.36 | 6.44 | 6.33 | 6.38 | 6.38 | qfq | 61,842,100 | 394,552,593 | 0.16% |
| 2025-07-02 | 6.43 | 6.46 | 6.33 | 6.37 | 6.37 | qfq | 80,380,838 | 512,853,814 | -1.39% |
| 2025-07-01 | 6.57 | 6.57 | 6.41 | 6.46 | 6.46 | qfq | 101,089,460 | 654,512,776 | -1.52% |
| 2025-06-30 | 6.50 | 6.61 | 6.44 | 6.56 | 6.56 | qfq | 123,381,497 | 807,389,536 | 1.08% |
| 2025-06-27 | 6.46 | 6.59 | 6.38 | 6.49 | 6.49 | qfq | 132,618,576 | 861,581,789 | 0.78% |
| 2025-06-26 | 6.51 | 6.60 | 6.39 | 6.44 | 6.44 | qfq | 134,520,881 | 873,554,458 | -0.16% |
| 2025-06-25 | 6.34 | 6.47 | 6.28 | 6.45 | 6.45 | qfq | 134,458,097 | 858,008,820 | 1.74% |
| 2025-06-24 | 6.25 | 6.40 | 6.23 | 6.34 | 6.34 | qfq | 101,707,032 | 644,714,482 | 2.09% |
| 2025-06-23 | 6.09 | 6.24 | 6.08 | 6.21 | 6.21 | qfq | 77,268,357 | 477,210,448 | 1.14% |
| 2025-06-20 | 6.35 | 6.38 | 6.13 | 6.14 | 6.14 | qfq | 96,784,533 | 601,629,359 | -3.00% |
| 2025-06-19 | 6.44 | 6.46 | 6.31 | 6.33 | 6.33 | qfq | 88,867,242 | 565,978,920 | -1.56% |
| 2025-06-18 | 6.52 | 6.52 | 6.37 | 6.43 | 6.43 | qfq | 96,053,459 | 616,570,632 | -1.38% |
| 2025-06-17 | 6.68 | 6.69 | 6.48 | 6.52 | 6.52 | qfq | 142,766,405 | 934,428,466 | -2.69% |
| 2025-06-16 | 6.64 | 6.80 | 6.60 | 6.70 | 6.70 | qfq | 145,130,770 | 972,408,234 | 0.15% |
| 2025-06-13 | 6.70 | 6.83 | 6.61 | 6.69 | 6.69 | qfq | 300,434,910 | 2,022,079,090 | -1.18% |
| 2025-06-12 | 6.56 | 6.86 | 6.54 | 6.77 | 6.77 | qfq | 241,412,070 | 1,629,668,254 | 2.58% |
| 2025-06-11 | 6.51 | 6.68 | 6.47 | 6.60 | 6.60 | qfq | 154,903,300 | 1,021,188,585 | 1.07% |
| 2025-06-10 | 6.59 | 6.59 | 6.36 | 6.53 | 6.53 | qfq | 166,363,424 | 1,078,448,315 | -0.91% |
| 2025-06-09 | 6.43 | 6.70 | 6.41 | 6.59 | 6.59 | qfq | 208,165,283 | 1,369,040,834 | 3.78% |
| 2025-06-06 | 6.29 | 6.42 | 6.23 | 6.35 | 6.35 | qfq | 121,310,523 | 767,254,257 | 0.63% |
| 2025-06-05 | 6.21 | 6.35 | 6.17 | 6.31 | 6.31 | qfq | 135,334,358 | 851,100,960 | 1.45% |
| 2025-06-04 | 6.24 | 6.26 | 6.10 | 6.22 | 6.22 | qfq | 124,905,776 | 775,497,521 | -28.51% |
| 2025-06-03 | 8.25 | 8.74 | 8.22 | 8.70 | 6.21 | qfq | 149,908,766 | 1,289,564,026 | 4.95% |
| 2025-05-30 | 8.49 | 8.53 | 8.25 | 8.29 | 5.92 | qfq | 67,383,102 | 563,080,008 | -2.59% |
| 2025-05-29 | 8.23 | 8.53 | 8.23 | 8.51 | 6.07 | qfq | 87,327,033 | 735,527,242 | 3.40% |
| 2025-05-28 | 8.39 | 8.42 | 8.20 | 8.23 | 5.87 | qfq | 52,479,726 | 433,344,326 | -1.44% |
| 2025-05-27 | 8.45 | 8.45 | 8.32 | 8.35 | 5.96 | qfq | 51,894,761 | 433,859,359 | -1.42% |
| 2025-05-26 | 8.31 | 8.55 | 8.30 | 8.47 | 6.05 | qfq | 69,178,262 | 582,880,044 | 1.68% |
| 2025-05-23 | 8.56 | 8.63 | 8.32 | 8.33 | 5.95 | qfq | 84,909,428 | 718,648,819 | -3.03% |
| 2025-05-22 | 8.47 | 8.78 | 8.39 | 8.59 | 6.13 | qfq | 113,000,601 | 971,407,540 | 0.70% |
| 2025-05-21 | 8.56 | 8.68 | 8.41 | 8.53 | 6.09 | qfq | 77,495,476 | 660,964,037 | -0.93% |
| 2025-05-20 | 8.50 | 8.66 | 8.40 | 8.61 | 6.15 | qfq | 71,942,436 | 616,080,524 | 1.06% |
| 2025-05-19 | 8.51 | 8.54 | 8.36 | 8.52 | 6.08 | qfq | 58,950,140 | 498,402,676 | -0.35% |
| 2025-05-16 | 8.47 | 8.74 | 8.46 | 8.55 | 6.10 | qfq | 58,063,447 | 498,568,867 | 0.12% |
| 2025-05-15 | 8.82 | 8.82 | 8.52 | 8.54 | 6.10 | qfq | 81,622,496 | 703,913,509 | -3.39% |
| 2025-05-14 | 8.69 | 8.91 | 8.62 | 8.84 | 6.31 | qfq | 104,868,469 | 920,752,648 | 1.14% |
| 2025-05-13 | 8.92 | 9.15 | 8.72 | 8.74 | 6.24 | qfq | 165,387,241 | 1,478,622,961 | 0.11% |
| 2025-05-12 | 8.66 | 8.75 | 8.63 | 8.73 | 6.23 | qfq | 66,196,030 | 576,098,246 | 1.75% |
| 2025-05-09 | 8.72 | 8.78 | 8.54 | 8.58 | 6.12 | qfq | 76,177,900 | 655,417,414 | -2.28% |
| 2025-05-08 | 8.68 | 8.89 | 8.63 | 8.78 | 6.27 | qfq | 113,456,022 | 996,990,142 | 1.15% |
| 2025-05-07 | 8.90 | 8.95 | 8.57 | 8.68 | 6.20 | qfq | 119,492,221 | 1,042,156,136 | -1.25% |
| 2025-05-06 | 8.66 | 8.80 | 8.53 | 8.79 | 6.27 | qfq | 119,470,800 | 1,040,391,755 | 2.69% |
| 2025-04-30 | 8.40 | 8.64 | 8.37 | 8.56 | 6.11 | qfq | 113,782,398 | 973,877,076 | 2.27% |
| 2025-04-29 | 8.15 | 8.43 | 8.11 | 8.37 | 5.97 | qfq | 107,848,667 | 900,755,719 | 1.70% |
| 2025-04-28 | 8.36 | 8.44 | 8.21 | 8.23 | 5.87 | qfq | 94,621,213 | 785,691,794 | -0.48% |
| 2025-04-25 | 8.27 | 8.55 | 8.22 | 8.27 | 5.90 | qfq | 147,224,180 | 1,228,007,772 | 3.25% |
| 2025-04-24 | 8.23 | 8.25 | 7.98 | 8.01 | 5.72 | qfq | 82,889,425 | 668,735,564 | -2.67% |
| 2025-04-23 | 8.23 | 8.40 | 8.18 | 8.23 | 5.87 | qfq | 78,801,638 | 651,193,710 | 0.37% |
| 2025-04-22 | 8.31 | 8.37 | 8.18 | 8.20 | 5.85 | qfq | 83,541,383 | 688,442,887 | -1.80% |
| 2025-04-21 | 8.04 | 8.47 | 8.00 | 8.35 | 5.96 | qfq | 119,140,440 | 987,118,377 | 3.60% |
| 2025-04-18 | 8.08 | 8.14 | 7.97 | 8.06 | 5.75 | qfq | 64,790,804 | 521,126,522 | -0.49% |
| 2025-04-17 | 8.18 | 8.26 | 8.10 | 8.10 | 5.78 | qfq | 91,591,600 | 747,758,494 | -2.06% |
| 2025-04-16 | 8.12 | 8.47 | 8.06 | 8.27 | 5.90 | qfq | 158,560,986 | 1,311,433,193 | 1.35% |
| 2025-04-15 | 8.26 | 8.36 | 8.10 | 8.16 | 5.82 | qfq | 97,234,546 | 796,875,101 | 0.12% |
| 2025-04-14 | 8.22 | 8.37 | 8.13 | 8.15 | 5.82 | qfq | 100,705,700 | 828,134,245 | 1.49% |
| 2025-04-11 | 7.98 | 8.16 | 7.92 | 8.03 | 5.73 | qfq | 101,278,891 | 816,807,473 | -0.50% |
| 2025-04-10 | 8.15 | 8.34 | 8.04 | 8.07 | 5.76 | qfq | 145,050,105 | 1,185,724,600 | 2.80% |
| 2025-04-09 | 7.35 | 7.93 | 6.82 | 7.85 | 5.60 | qfq | 187,665,080 | 1,407,035,029 | 4.53% |
| 2025-04-08 | 7.27 | 7.88 | 7.27 | 7.51 | 5.36 | qfq | 172,402,006 | 1,304,064,333 | 3.30% |
| 2025-04-07 | 8.28 | 8.50 | 7.27 | 7.27 | 5.19 | qfq | 213,509,163 | 1,646,960,260 | -20.02% |
| 2025-04-03 | 9.02 | 9.26 | 9.02 | 9.09 | 6.49 | qfq | 69,616,767 | 635,505,953 | -1.30% |
| 2025-04-02 | 9.18 | 9.33 | 9.15 | 9.21 | 6.57 | qfq | 66,889,499 | 618,292,847 | 0.33% |
| 2025-04-01 | 9.40 | 9.47 | 9.16 | 9.18 | 6.55 | qfq | 103,375,468 | 961,434,602 | -2.34% |
| 2025-03-31 | 9.47 | 9.48 | 9.10 | 9.40 | 6.71 | qfq | 141,976,454 | 1,317,135,930 | -2.69% |
| 2025-03-28 | 9.63 | 9.91 | 9.53 | 9.66 | 6.90 | qfq | 153,897,800 | 1,500,635,594 | 0.21% |
| 2025-03-27 | 9.54 | 9.75 | 9.37 | 9.64 | 6.88 | qfq | 131,010,538 | 1,256,988,628 | 0.31% |
| 2025-03-26 | 9.33 | 9.74 | 9.31 | 9.61 | 6.86 | qfq | 146,181,450 | 1,397,671,008 | 3.00% |
| 2025-03-25 | 9.58 | 9.62 | 9.29 | 9.33 | 6.66 | qfq | 103,449,791 | 973,590,998 | -2.51% |
| 2025-03-24 | 9.85 | 9.88 | 9.31 | 9.57 | 6.83 | qfq | 170,621,017 | 1,628,535,208 | -3.24% |
| 2025-03-21 | 9.95 | 10.14 | 9.86 | 9.89 | 7.06 | qfq | 147,352,477 | 1,470,688,900 | -1.30% |
| 2025-03-20 | 10.21 | 10.25 | 9.98 | 10.02 | 7.15 | qfq | 130,833,730 | 1,321,629,004 | -1.09% |
| 2025-03-19 | 10.35 | 10.36 | 10.02 | 10.13 | 7.23 | qfq | 178,704,485 | 1,815,510,800 | -2.60% |
| 2025-03-18 | 10.45 | 10.67 | 10.35 | 10.40 | 7.42 | qfq | 208,582,107 | 2,188,572,295 | -1.42% |
| 2025-03-17 | 10.27 | 10.74 | 10.08 | 10.55 | 7.53 | qfq | 310,841,965 | 3,241,312,254 | 2.23% |
| 2025-03-14 | 10.17 | 10.32 | 9.96 | 10.32 | 7.37 | qfq | 263,196,109 | 2,674,772,398 | -0.58% |
| 2025-03-13 | 10.17 | 10.53 | 9.92 | 10.38 | 7.41 | qfq | 334,672,810 | 3,437,707,078 | 1.27% |
| 2025-03-12 | 10.61 | 10.79 | 10.24 | 10.25 | 7.32 | qfq | 367,005,641 | 3,868,088,977 | 0.10% |
| 2025-03-11 | 10.26 | 10.42 | 10.06 | 10.24 | 7.31 | qfq | 283,388,526 | 2,891,432,301 | -0.68% |
| 2025-03-10 | 10.91 | 11.18 | 10.26 | 10.31 | 7.36 | qfq | 444,398,257 | 4,683,555,366 | -6.19% |
| 2025-03-07 | 10.75 | 11.50 | 10.65 | 10.99 | 7.84 | qfq | 983,908,399 | 10,997,548,716 | 3.88% |
| 2025-03-06 | 8.97 | 10.58 | 8.96 | 10.58 | 7.55 | qfq | 670,575,318 | 6,728,409,549 | 19.95% |
| 2025-03-05 | 8.80 | 8.88 | 8.66 | 8.82 | 6.30 | qfq | 79,393,484 | 696,291,288 | 0.11% |
| 2025-03-04 | 8.58 | 8.83 | 8.54 | 8.81 | 6.29 | qfq | 78,214,451 | 684,085,431 | 1.61% |
| 2025-03-03 | 8.70 | 8.85 | 8.57 | 8.67 | 6.19 | qfq | 95,979,668 | 836,438,429 | 0.23% |
| 2025-02-28 | 9.26 | 9.26 | 8.61 | 8.65 | 6.17 | qfq | 190,304,234 | 1,693,987,610 | -7.49% |
| 2025-02-27 | 9.25 | 9.61 | 9.22 | 9.35 | 6.67 | qfq | 193,348,061 | 1,820,449,174 | 0.43% |
| 2025-02-26 | 9.46 | 9.53 | 9.19 | 9.31 | 6.65 | qfq | 161,995,804 | 1,508,956,743 | -0.75% |
| 2025-02-25 | 9.47 | 9.59 | 9.23 | 9.38 | 6.70 | qfq | 173,585,946 | 1,629,826,929 | -3.10% |
| 2025-02-24 | 9.71 | 9.79 | 9.56 | 9.68 | 6.91 | qfq | 170,840,679 | 1,650,628,178 | -1.22% |
| 2025-02-21 | 9.55 | 9.88 | 9.30 | 9.80 | 7.00 | qfq | 249,882,752 | 2,404,832,256 | 2.19% |
| 2025-02-20 | 9.66 | 9.76 | 9.51 | 9.59 | 6.85 | qfq | 161,906,446 | 1,557,372,088 | -1.24% |
| 2025-02-19 | 9.50 | 9.75 | 9.40 | 9.71 | 6.93 | qfq | 181,301,629 | 1,749,270,958 | 1.78% |
| 2025-02-18 | 10.19 | 10.33 | 9.46 | 9.54 | 6.81 | qfq | 299,011,670 | 2,942,134,364 | -7.29% |
| 2025-02-17 | 10.22 | 10.63 | 10.14 | 10.29 | 7.34 | qfq | 298,141,663 | 3,093,002,758 | 1.28% |
| 2025-02-14 | 10.33 | 10.63 | 9.95 | 10.16 | 7.25 | qfq | 375,251,675 | 3,815,172,058 | -3.70% |
| 2025-02-13 | 11.00 | 11.23 | 10.49 | 10.55 | 7.53 | qfq | 536,890,263 | 5,798,628,768 | 3.13% |
| 2025-02-12 | 10.10 | 10.33 | 10.00 | 10.23 | 7.30 | qfq | 254,615,839 | 2,592,669,870 | -0.68% |
| 2025-02-11 | 10.10 | 10.52 | 9.95 | 10.30 | 7.35 | qfq | 365,569,484 | 3,732,647,518 | 0.98% |
| 2025-02-10 | 10.10 | 10.47 | 9.98 | 10.20 | 7.28 | qfq | 288,552,766 | 2,942,309,261 | 1.59% |
| 2025-02-07 | 9.96 | 10.24 | 9.77 | 10.04 | 7.17 | qfq | 344,670,476 | 3,465,297,517 | 0.20% |
| 2025-02-06 | 9.69 | 10.09 | 9.50 | 10.02 | 7.15 | qfq | 304,347,035 | 3,006,246,035 | 1.83% |
| 2025-02-05 | 9.39 | 10.06 | 9.39 | 9.84 | 7.02 | qfq | 339,982,005 | 3,325,461,289 | 8.13% |
| 2025-01-27 | 9.68 | 9.76 | 9.10 | 9.10 | 6.50 | qfq | 175,901,400 | 1,640,269,768 | -4.11% |
| 2025-01-24 | 9.06 | 9.54 | 8.88 | 9.49 | 6.77 | qfq | 328,762,694 | 3,045,807,470 | -0.42% |
| 2025-01-23 | 9.52 | 9.95 | 9.38 | 9.53 | 6.80 | qfq | 307,714,526 | 2,981,858,215 | 2.14% |
| 2025-01-22 | 9.35 | 9.49 | 9.24 | 9.33 | 6.66 | qfq | 159,046,200 | 1,489,651,026 | -1.17% |
| 2025-01-21 | 9.46 | 9.55 | 9.13 | 9.44 | 6.74 | qfq | 206,824,748 | 1,932,910,621 | 0.43% |
| 2025-01-20 | 9.50 | 9.58 | 9.20 | 9.40 | 6.71 | qfq | 227,915,604 | 2,142,540,815 | 1.08% |
| 2025-01-17 | 9.60 | 9.68 | 9.26 | 9.30 | 6.64 | qfq | 278,625,804 | 2,623,070,833 | -5.01% |
| 2025-01-16 | 9.88 | 10.26 | 9.54 | 9.79 | 6.99 | qfq | 454,876,030 | 4,500,010,877 | -3.45% |
| 2025-01-15 | 10.00 | 10.48 | 9.85 | 10.14 | 7.24 | qfq | 604,504,674 | 6,120,720,410 | 4.43% |
| 2025-01-14 | 8.63 | 9.71 | 8.21 | 9.71 | 6.93 | qfq | 444,490,286 | 3,967,454,738 | 20.02% |
| 2025-01-13 | 7.88 | 8.19 | 7.68 | 8.09 | 5.77 | qfq | 122,112,213 | 972,153,513 | 0.37% |
| 2025-01-10 | 8.38 | 8.52 | 8.05 | 8.06 | 5.75 | qfq | 154,251,670 | 1,278,206,053 | -4.62% |
| 2025-01-09 | 8.21 | 8.60 | 8.21 | 8.45 | 6.03 | qfq | 195,601,500 | 1,654,590,102 | 2.42% |
| 2025-01-08 | 8.21 | 8.34 | 7.94 | 8.25 | 5.89 | qfq | 147,135,674 | 1,200,562,839 | -0.60% |
| 2025-01-07 | 8.20 | 8.33 | 8.08 | 8.30 | 5.92 | qfq | 118,043,399 | 972,502,975 | 2.34% |
| 2025-01-06 | 8.13 | 8.30 | 7.98 | 8.11 | 5.79 | qfq | 122,773,146 | 998,759,842 | -1.34% |
| 2025-01-03 | 8.86 | 8.91 | 8.20 | 8.22 | 5.87 | qfq | 214,703,433 | 1,807,993,504 | -6.80% |
| 2025-01-02 | 9.20 | 9.35 | 8.68 | 8.82 | 6.30 | qfq | 194,913,246 | 1,752,492,952 | -4.96% |
| 2024-12-31 | 9.70 | 9.85 | 9.25 | 9.28 | 6.62 | qfq | 174,505,562 | 1,672,593,684 | -3.73% |
| 2024-12-30 | 9.44 | 9.95 | 9.16 | 9.64 | 6.88 | qfq | 198,101,101 | 1,911,414,834 | 2.55% |
| 2024-12-27 | 9.51 | 9.72 | 9.39 | 9.40 | 6.71 | qfq | 165,450,482 | 1,583,288,600 | -1.78% |
| 2024-12-26 | 9.55 | 9.78 | 9.52 | 9.57 | 6.83 | qfq | 154,343,353 | 1,489,493,682 | 0.21% |
| 2024-12-25 | 9.48 | 9.73 | 9.36 | 9.55 | 6.82 | qfq | 175,233,448 | 1,669,876,042 | 0.42% |
| 2024-12-24 | 9.55 | 9.66 | 9.29 | 9.51 | 6.79 | qfq | 179,031,244 | 1,687,469,040 | 0.00% |
| 2024-12-23 | 10.50 | 10.53 | 9.51 | 9.51 | 6.79 | qfq | 296,838,307 | 2,928,320,407 | -9.77% |
| 2024-12-20 | 10.31 | 10.67 | 10.30 | 10.54 | 7.52 | qfq | 234,852,942 | 2,465,802,293 | 0.38% |
| 2024-12-19 | 10.24 | 10.75 | 9.95 | 10.50 | 7.49 | qfq | 303,533,757 | 3,122,828,323 | -0.66% |
| 2024-12-18 | 10.32 | 10.68 | 10.07 | 10.57 | 7.54 | qfq | 271,545,047 | 2,825,403,914 | 1.44% |
| 2024-12-17 | 11.22 | 11.38 | 10.30 | 10.42 | 7.44 | qfq | 370,518,973 | 3,957,517,663 | -8.44% |
| 2024-12-16 | 11.85 | 11.85 | 11.00 | 11.38 | 8.12 | qfq | 446,543,242 | 5,078,808,174 | -4.77% |
| 2024-12-13 | 11.38 | 12.70 | 11.38 | 11.95 | 8.53 | qfq | 691,677,362 | 8,405,748,377 | 3.64% |
| 2024-12-12 | 12.00 | 12.40 | 11.52 | 11.53 | 8.23 | qfq | 477,387,285 | 5,693,490,726 | 0.00% |
| 2024-12-11 | 11.21 | 11.77 | 11.13 | 11.53 | 8.23 | qfq | 365,210,653 | 4,169,760,768 | -0.60% |
| 2024-12-10 | 11.78 | 12.48 | 11.54 | 11.60 | 8.28 | qfq | 530,452,531 | 6,339,824,607 | 0.00% |
| 2024-12-09 | 11.94 | 11.97 | 11.23 | 11.60 | 8.28 | qfq | 430,832,141 | 4,961,909,321 | -1.94% |
| 2024-12-06 | 11.68 | 12.09 | 11.35 | 11.83 | 8.44 | qfq | 649,660,982 | 7,599,005,043 | -0.42% |
| 2024-12-05 | 10.19 | 12.20 | 10.19 | 11.88 | 8.48 | qfq | 769,088,190 | 8,774,895,333 | 16.70% |
| 2024-12-04 | 10.62 | 10.78 | 9.98 | 10.18 | 7.27 | qfq | 318,576,314 | 3,282,309,939 | -3.23% |
| 2024-12-03 | 11.01 | 11.26 | 10.44 | 10.52 | 7.51 | qfq | 408,041,616 | 4,381,306,340 | -5.31% |
| 2024-12-02 | 10.91 | 11.80 | 10.81 | 11.11 | 7.93 | qfq | 541,722,999 | 6,100,681,580 | 1.37% |
| 2024-11-29 | 10.31 | 11.58 | 10.16 | 10.96 | 7.82 | qfq | 552,411,238 | 5,999,389,859 | 5.38% |
| 2024-11-28 | 10.50 | 11.19 | 10.10 | 10.40 | 7.42 | qfq | 451,887,695 | 4,765,341,916 | -2.99% |
| 2024-11-27 | 10.08 | 10.80 | 10.07 | 10.72 | 7.65 | qfq | 414,500,196 | 4,349,463,458 | 3.18% |
| 2024-11-26 | 10.60 | 11.00 | 10.27 | 10.39 | 7.42 | qfq | 518,010,527 | 5,507,887,600 | -8.05% |
| 2024-11-25 | 10.60 | 11.30 | 10.07 | 11.30 | 8.07 | qfq | 638,538,143 | 6,901,610,714 | 8.97% |
| 2024-11-22 | 10.50 | 11.45 | 10.17 | 10.37 | 7.40 | qfq | 712,559,257 | 7,766,555,806 | -3.45% |
| 2024-11-21 | 10.54 | 11.58 | 10.54 | 10.74 | 7.67 | qfq | 795,184,264 | 8,721,004,385 | 2.87% |
| 2024-11-20 | 9.19 | 10.78 | 9.03 | 10.44 | 7.45 | qfq | 733,290,649 | 7,408,662,384 | 16.26% |
| 2024-11-19 | 8.82 | 9.04 | 8.48 | 8.98 | 6.41 | qfq | 329,379,118 | 2,884,466,520 | -3.02% |
| 2024-11-18 | 9.84 | 9.92 | 8.47 | 9.26 | 6.61 | qfq | 495,129,770 | 4,454,249,206 | -6.65% |
| 2024-11-15 | 9.54 | 10.86 | 9.52 | 9.92 | 7.08 | qfq | 650,982,634 | 6,650,353,475 | 7.48% |
| 2024-11-14 | 10.02 | 10.18 | 9.21 | 9.23 | 6.59 | qfq | 442,930,596 | 4,233,021,455 | -9.06% |
| 2024-11-13 | 9.60 | 11.12 | 9.60 | 10.15 | 7.24 | qfq | 617,171,664 | 6,407,902,910 | 6.39% |
| 2024-11-12 | 9.48 | 10.37 | 9.30 | 9.54 | 6.81 | qfq | 668,021,473 | 6,484,804,351 | 0.74% |
| 2024-11-11 | 7.88 | 9.47 | 7.82 | 9.47 | 6.76 | qfq | 357,763,375 | 3,151,967,728 | 20.03% |
| 2024-11-08 | 8.01 | 8.24 | 7.88 | 7.89 | 5.63 | qfq | 240,044,992 | 1,927,879,304 | -3.19% |
| 2024-11-07 | 8.45 | 8.58 | 8.08 | 8.15 | 5.82 | qfq | 302,120,932 | 2,511,583,794 | 0.12% |
| 2024-11-06 | 7.98 | 8.26 | 7.85 | 8.14 | 5.81 | qfq | 270,074,967 | 2,177,036,793 | 2.26% |
| 2024-11-05 | 7.70 | 8.02 | 7.65 | 7.96 | 5.68 | qfq | 242,581,357 | 1,907,944,601 | 1.79% |
| 2024-11-04 | 7.58 | 7.88 | 7.39 | 7.82 | 5.58 | qfq | 220,660,347 | 1,697,541,916 | 5.25% |
| 2024-11-01 | 7.27 | 7.89 | 7.09 | 7.43 | 5.30 | qfq | 239,096,823 | 1,790,976,284 | 1.64% |
| 2024-10-31 | 7.20 | 7.38 | 7.11 | 7.31 | 5.22 | qfq | 121,068,150 | 878,550,648 | 1.39% |
| 2024-10-30 | 7.30 | 7.44 | 7.11 | 7.21 | 5.15 | qfq | 112,085,883 | 816,220,069 | -1.23% |
| 2024-10-29 | 7.76 | 7.80 | 7.29 | 7.30 | 5.21 | qfq | 134,692,725 | 1,012,383,469 | -3.95% |
| 2024-10-28 | 7.31 | 7.69 | 7.31 | 7.60 | 5.42 | qfq | 138,405,791 | 1,041,186,214 | 2.98% |
| 2024-10-25 | 7.29 | 7.49 | 7.27 | 7.38 | 5.27 | qfq | 102,041,604 | 753,418,010 | 1.37% |
| 2024-10-24 | 7.41 | 7.48 | 7.20 | 7.28 | 5.20 | qfq | 115,702,221 | 844,873,450 | -3.83% |
| 2024-10-23 | 7.94 | 7.94 | 7.40 | 7.57 | 5.40 | qfq | 214,265,795 | 1,626,518,711 | -2.07% |
| 2024-10-22 | 7.18 | 8.10 | 7.14 | 7.73 | 5.52 | qfq | 309,180,815 | 2,371,955,193 | 7.36% |
| 2024-10-21 | 7.10 | 7.35 | 7.03 | 7.20 | 5.14 | qfq | 141,116,060 | 1,018,161,454 | 2.13% |
| 2024-10-18 | 6.81 | 7.26 | 6.70 | 7.05 | 5.03 | qfq | 143,924,003 | 1,001,521,227 | 3.37% |
| 2024-10-17 | 6.79 | 6.98 | 6.75 | 6.82 | 4.87 | qfq | 108,160,633 | 743,303,004 | 1.49% |
| 2024-10-16 | 6.60 | 6.85 | 6.52 | 6.72 | 4.80 | qfq | 73,976,642 | 499,181,889 | 0.15% |
| 2024-10-15 | 6.65 | 7.00 | 6.61 | 6.71 | 4.79 | qfq | 117,041,955 | 802,363,977 | 0.00% |
| 2024-10-14 | 6.58 | 6.74 | 6.37 | 6.71 | 4.79 | qfq | 86,251,729 | 567,238,800 | 2.91% |
| 2024-10-11 | 6.87 | 6.87 | 6.41 | 6.52 | 4.65 | qfq | 93,572,780 | 619,086,037 | -5.23% |
| 2024-10-10 | 7.17 | 7.28 | 6.76 | 6.88 | 4.91 | qfq | 127,508,949 | 895,789,507 | -1.29% |
| 2024-10-09 | 7.75 | 7.75 | 6.96 | 6.97 | 4.98 | qfq | 215,892,529 | 1,584,038,636 | -14.16% |
| 2024-10-08 | 8.43 | 8.43 | 7.36 | 8.12 | 5.80 | qfq | 301,882,981 | 2,386,470,500 | 15.34% |
| 2024-09-30 | 6.36 | 7.13 | 6.35 | 7.04 | 5.03 | qfq | 223,620,879 | 1,507,970,862 | 15.79% |
| 2024-09-27 | 5.85 | 6.20 | 5.80 | 6.08 | 4.34 | qfq | 118,889,395 | 711,850,932 | 5.92% |
| 2024-09-26 | 5.58 | 5.75 | 5.53 | 5.74 | 4.10 | qfq | 76,439,436 | 432,668,366 | 3.42% |
| 2024-09-25 | 5.54 | 5.75 | 5.53 | 5.55 | 3.96 | qfq | 81,914,736 | 461,765,706 | 1.09% |
| 2024-09-24 | 5.29 | 5.49 | 5.25 | 5.49 | 3.92 | qfq | 65,826,300 | 355,279,480 | 4.17% |
| 2024-09-23 | 5.27 | 5.33 | 5.23 | 5.27 | 3.76 | qfq | 23,675,135 | 125,185,913 | 0.00% |
| 2024-09-20 | 5.31 | 5.33 | 5.23 | 5.27 | 3.76 | qfq | 29,362,133 | 154,965,015 | -1.13% |
| 2024-09-19 | 5.23 | 5.35 | 5.16 | 5.33 | 3.80 | qfq | 37,761,136 | 199,806,118 | 2.90% |
| 2024-09-18 | 5.25 | 5.28 | 5.08 | 5.18 | 3.70 | qfq | 29,722,715 | 153,722,100 | -1.33% |
| 2024-09-13 | 5.35 | 5.38 | 5.25 | 5.25 | 3.75 | qfq | 29,159,285 | 154,527,717 | -1.87% |
| 2024-09-12 | 5.38 | 5.49 | 5.34 | 5.35 | 3.82 | qfq | 38,502,932 | 208,077,425 | -1.11% |
| 2024-09-11 | 5.39 | 5.56 | 5.35 | 5.41 | 3.86 | qfq | 54,201,957 | 294,283,198 | 0.19% |
| 2024-09-10 | 5.34 | 5.44 | 5.25 | 5.40 | 3.85 | qfq | 33,132,100 | 176,893,346 | 1.50% |
| 2024-09-09 | 5.29 | 5.37 | 5.25 | 5.32 | 3.80 | qfq | 26,632,500 | 141,770,754 | 0.19% |
| 2024-09-06 | 5.42 | 5.43 | 5.31 | 5.31 | 3.79 | qfq | 29,663,300 | 159,181,902 | -1.85% |
| 2024-09-05 | 5.31 | 5.47 | 5.30 | 5.41 | 3.86 | qfq | 42,706,492 | 230,632,997 | 1.88% |
| 2024-09-04 | 5.28 | 5.37 | 5.27 | 5.31 | 3.79 | qfq | 26,865,600 | 143,033,621 | -0.19% |
| 2024-09-03 | 5.26 | 5.36 | 5.25 | 5.32 | 3.80 | qfq | 28,964,608 | 153,854,283 | 1.14% |
| 2024-09-02 | 5.34 | 5.40 | 5.25 | 5.26 | 3.75 | qfq | 45,440,333 | 241,233,678 | -1.68% |
| 2024-08-30 | 5.12 | 5.43 | 5.09 | 5.35 | 3.82 | qfq | 85,413,333 | 454,142,709 | 5.94% |
| 2024-08-29 | 4.95 | 5.09 | 4.93 | 5.05 | 3.60 | qfq | 24,539,227 | 123,473,491 | 1.20% |
| 2024-08-28 | 4.93 | 5.01 | 4.83 | 4.99 | 3.56 | qfq | 29,772,337 | 146,846,290 | 0.81% |
| 2024-08-27 | 5.05 | 5.11 | 4.95 | 4.95 | 3.53 | qfq | 32,031,500 | 160,658,983 | -2.56% |
| 2024-08-26 | 5.08 | 5.12 | 5.02 | 5.08 | 3.63 | qfq | 26,122,815 | 132,738,057 | 0.40% |
| 2024-08-23 | 5.05 | 5.12 | 4.99 | 5.06 | 3.61 | qfq | 43,002,575 | 217,147,844 | -0.78% |
| 2024-08-22 | 5.37 | 5.45 | 5.08 | 5.10 | 3.64 | qfq | 80,424,937 | 423,552,671 | -1.73% |
| 2024-08-21 | 5.29 | 5.37 | 5.18 | 5.19 | 3.70 | qfq | 31,156,276 | 164,017,125 | -1.89% |
| 2024-08-20 | 5.32 | 5.38 | 5.25 | 5.29 | 3.78 | qfq | 38,351,954 | 203,699,484 | -0.56% |
| 2024-08-19 | 5.28 | 5.38 | 5.28 | 5.32 | 3.80 | qfq | 34,151,662 | 182,283,223 | 0.57% |
| 2024-08-16 | 5.27 | 5.32 | 5.25 | 5.29 | 3.78 | qfq | 32,811,793 | 173,586,649 | 0.38% |
| 2024-08-15 | 5.13 | 5.37 | 5.11 | 5.27 | 3.76 | qfq | 44,894,600 | 236,788,314 | 2.53% |
| 2024-08-14 | 5.11 | 5.19 | 5.06 | 5.14 | 3.67 | qfq | 26,005,467 | 133,462,139 | 0.78% |
| 2024-08-13 | 5.06 | 5.10 | 5.03 | 5.10 | 3.64 | qfq | 17,951,900 | 90,985,099 | 0.59% |
| 2024-08-12 | 5.11 | 5.13 | 5.03 | 5.07 | 3.62 | qfq | 22,605,193 | 114,705,619 | -1.17% |
| 2024-08-09 | 5.30 | 5.33 | 5.13 | 5.13 | 3.66 | qfq | 27,295,700 | 141,951,589 | -2.66% |
| 2024-08-08 | 5.25 | 5.29 | 5.15 | 5.27 | 3.76 | qfq | 28,194,702 | 147,494,512 | 0.00% |
| 2024-08-07 | 5.25 | 5.35 | 5.24 | 5.27 | 3.76 | qfq | 25,759,838 | 136,518,058 | -0.19% |
| 2024-08-06 | 5.25 | 5.33 | 5.21 | 5.28 | 3.77 | qfq | 28,435,795 | 149,878,758 | 1.73% |
| 2024-08-05 | 5.23 | 5.39 | 5.18 | 5.19 | 3.70 | qfq | 39,260,400 | 207,614,707 | -1.52% |
| 2024-08-02 | 5.31 | 5.41 | 5.25 | 5.27 | 3.76 | qfq | 30,357,200 | 161,873,135 | -1.31% |
| 2024-08-01 | 5.34 | 5.43 | 5.32 | 5.34 | 3.81 | qfq | 32,750,198 | 175,646,022 | -0.37% |
| 2024-07-31 | 5.13 | 5.37 | 5.11 | 5.36 | 3.83 | qfq | 47,113,086 | 248,968,442 | 4.48% |
| 2024-07-30 | 5.10 | 5.17 | 5.08 | 5.13 | 3.66 | qfq | 22,149,161 | 113,498,445 | 0.20% |
| 2024-07-29 | 5.09 | 5.17 | 5.02 | 5.12 | 3.65 | qfq | 27,214,922 | 139,066,240 | 0.39% |
| 2024-07-26 | 5.00 | 5.12 | 4.99 | 5.10 | 3.64 | qfq | 28,266,957 | 143,450,002 | 2.00% |
| 2024-07-25 | 4.89 | 5.08 | 4.83 | 5.00 | 3.57 | qfq | 34,356,465 | 171,247,623 | 1.63% |
| 2024-07-24 | 5.03 | 5.12 | 4.92 | 4.92 | 3.51 | qfq | 38,726,607 | 193,601,706 | -3.53% |
| 2024-07-23 | 5.26 | 5.26 | 5.10 | 5.10 | 3.64 | qfq | 26,058,597 | 134,924,549 | -2.67% |
| 2024-07-22 | 5.21 | 5.26 | 5.12 | 5.24 | 3.74 | qfq | 28,642,396 | 149,031,729 | 1.16% |
| 2024-07-19 | 5.12 | 5.23 | 5.11 | 5.18 | 3.70 | qfq | 32,552,179 | 168,785,207 | 0.58% |
| 2024-07-18 | 5.14 | 5.18 | 5.05 | 5.15 | 3.68 | qfq | 33,859,700 | 172,877,422 | -1.15% |
| 2024-07-17 | 5.23 | 5.33 | 5.21 | 5.21 | 3.72 | qfq | 30,786,186 | 162,062,872 | -0.38% |
| 2024-07-16 | 5.24 | 5.27 | 5.16 | 5.23 | 3.73 | qfq | 26,048,535 | 135,779,406 | -0.57% |
| 2024-07-15 | 5.29 | 5.34 | 5.23 | 5.26 | 3.75 | qfq | 25,122,098 | 132,539,062 | -0.75% |
| 2024-07-12 | 5.35 | 5.40 | 5.28 | 5.30 | 3.78 | qfq | 25,117,000 | 133,934,640 | -1.30% |
| 2024-07-11 | 5.30 | 5.38 | 5.25 | 5.37 | 3.83 | qfq | 39,029,442 | 208,108,437 | 3.47% |
| 2024-07-10 | 5.17 | 5.28 | 5.13 | 5.19 | 3.70 | qfq | 29,179,108 | 152,355,264 | -0.38% |
| 2024-07-09 | 5.14 | 5.23 | 5.02 | 5.21 | 3.72 | qfq | 37,479,504 | 192,600,304 | 1.76% |
| 2024-07-08 | 5.30 | 5.30 | 5.11 | 5.12 | 3.65 | qfq | 31,923,371 | 165,146,154 | -3.76% |
| 2024-07-05 | 5.28 | 5.37 | 5.19 | 5.32 | 3.80 | qfq | 30,188,038 | 160,133,601 | 0.95% |
| 2024-07-04 | 5.44 | 5.47 | 5.26 | 5.27 | 3.76 | qfq | 27,862,448 | 148,448,954 | -3.13% |
| 2024-07-03 | 5.49 | 5.52 | 5.43 | 5.44 | 3.88 | qfq | 22,423,100 | 122,633,953 | -1.09% |
| 2024-07-02 | 5.44 | 5.57 | 5.42 | 5.50 | 3.93 | qfq | 33,978,172 | 187,334,541 | 1.29% |
| 2024-07-01 | 5.40 | 5.47 | 5.31 | 5.43 | 3.88 | qfq | 28,208,100 | 151,987,074 | -0.18% |
| 2024-06-28 | 5.52 | 5.58 | 5.42 | 5.44 | 3.88 | qfq | 38,980,819 | 214,997,398 | -1.09% |
| 2024-06-27 | 5.53 | 5.63 | 5.49 | 5.50 | 3.93 | qfq | 42,651,900 | 237,089,446 | -1.08% |
| 2024-06-26 | 5.24 | 5.57 | 5.23 | 5.56 | 3.97 | qfq | 56,947,932 | 309,075,258 | 5.50% |
| 2024-06-25 | 5.33 | 5.41 | 5.22 | 5.27 | 3.76 | qfq | 29,229,729 | 154,768,908 | -0.57% |
| 2024-06-24 | 5.53 | 5.55 | 5.30 | 5.30 | 3.78 | qfq | 42,874,390 | 230,193,232 | -4.50% |
| 2024-06-21 | 5.55 | 5.63 | 5.51 | 5.55 | 3.96 | qfq | 24,638,562 | 137,340,531 | -0.36% |
| 2024-06-20 | 5.77 | 5.79 | 5.56 | 5.57 | 3.98 | qfq | 35,735,999 | 201,542,747 | -3.47% |
| 2024-06-19 | 5.88 | 5.90 | 5.76 | 5.77 | 4.12 | qfq | 32,432,343 | 188,894,187 | -1.70% |
| 2024-06-18 | 5.84 | 5.91 | 5.83 | 5.87 | 4.19 | qfq | 29,852,475 | 175,362,033 | 0.51% |
| 2024-06-17 | 5.86 | 5.90 | 5.81 | 5.84 | 4.17 | qfq | 26,974,849 | 157,737,826 | -0.51% |
| 2024-06-14 | 5.85 | 5.90 | 5.81 | 5.87 | 4.19 | qfq | 30,111,109 | 176,364,045 | 0.34% |
| 2024-06-13 | 5.86 | 5.90 | 5.82 | 5.85 | 4.18 | qfq | 30,303,789 | 177,346,636 | -0.17% |
| 2024-06-12 | 5.70 | 5.92 | 5.69 | 5.86 | 4.18 | qfq | 50,259,216 | 293,307,520 | 2.99% |
| 2024-06-11 | 5.55 | 5.72 | 5.50 | 5.69 | 4.06 | qfq | 37,905,330 | 213,471,334 | 1.61% |
| 2024-06-07 | 5.67 | 5.72 | 5.50 | 5.60 | 4.00 | qfq | 41,593,877 | 233,159,913 | 0.00% |
| 2024-06-06 | 5.80 | 5.84 | 5.54 | 5.60 | 3.99 | qfq | 54,073,319 | 305,027,535 | -2.78% |
| 2024-06-05 | 5.89 | 5.90 | 5.76 | 5.76 | 4.10 | qfq | 30,857,749 | 180,127,376 | -2.04% |
| 2024-06-04 | 5.88 | 5.93 | 5.82 | 5.88 | 4.19 | qfq | 32,090,923 | 188,040,999 | -0.68% |
| 2024-06-03 | 6.02 | 6.04 | 5.89 | 5.92 | 4.22 | qfq | 31,783,803 | 189,237,131 | -1.82% |
| 2024-05-31 | 5.92 | 6.09 | 5.90 | 6.03 | 4.30 | qfq | 40,629,526 | 243,729,850 | 2.20% |
| 2024-05-30 | 5.93 | 5.98 | 5.84 | 5.90 | 4.20 | qfq | 28,101,200 | 166,024,497 | -0.84% |
| 2024-05-29 | 5.96 | 6.06 | 5.93 | 5.95 | 4.24 | qfq | 28,563,605 | 171,086,205 | -0.50% |
| 2024-05-28 | 6.08 | 6.10 | 5.98 | 5.98 | 4.26 | qfq | 37,858,040 | 228,077,454 | -2.61% |
| 2024-05-27 | 6.05 | 6.14 | 5.95 | 6.14 | 4.37 | qfq | 38,978,041 | 235,131,001 | 2.16% |
| 2024-05-24 | 6.09 | 6.17 | 6.00 | 6.01 | 4.28 | qfq | 38,187,836 | 231,656,024 | -1.64% |
| 2024-05-23 | 6.32 | 6.33 | 6.09 | 6.11 | 4.35 | qfq | 59,519,996 | 367,258,175 | -3.63% |
| 2024-05-22 | 6.25 | 6.35 | 6.21 | 6.34 | 4.52 | qfq | 44,348,698 | 279,589,229 | 0.96% |
| 2024-05-21 | 6.26 | 6.38 | 6.21 | 6.28 | 4.47 | qfq | 45,670,574 | 287,563,456 | 0.32% |
| 2024-05-20 | 6.25 | 6.34 | 6.18 | 6.26 | 4.46 | qfq | 40,268,717 | 252,426,579 | -0.32% |
| 2024-05-17 | 6.28 | 6.32 | 6.16 | 6.28 | 4.47 | qfq | 48,382,572 | 301,639,784 | 0.00% |
| 2024-05-16 | 6.28 | 6.42 | 6.25 | 6.28 | 4.47 | qfq | 52,787,403 | 333,978,920 | 0.00% |
| 2024-05-15 | 6.38 | 6.40 | 6.28 | 6.28 | 4.47 | qfq | 56,516,100 | 357,628,599 | -2.48% |
| 2024-05-14 | 6.19 | 6.52 | 6.18 | 6.44 | 4.59 | qfq | 104,818,258 | 665,740,909 | 5.40% |
| 2024-05-13 | 6.15 | 6.24 | 6.06 | 6.11 | 4.35 | qfq | 39,393,222 | 241,467,279 | -1.77% |
| 2024-05-10 | 6.38 | 6.43 | 6.18 | 6.22 | 4.43 | qfq | 50,085,451 | 313,385,134 | -2.20% |
| 2024-05-09 | 6.27 | 6.40 | 6.27 | 6.36 | 4.53 | qfq | 40,551,119 | 257,550,959 | 1.44% |
| 2024-05-08 | 6.47 | 6.47 | 6.27 | 6.27 | 4.47 | qfq | 64,517,393 | 408,806,933 | -3.98% |
| 2024-05-07 | 6.52 | 6.69 | 6.48 | 6.53 | 4.65 | qfq | 67,061,190 | 440,460,372 | 0.15% |
| 2024-05-06 | 6.65 | 6.69 | 6.47 | 6.52 | 4.65 | qfq | 63,776,508 | 419,141,753 | 0.31% |
| 2024-04-30 | 6.63 | 6.64 | 6.43 | 6.50 | 4.63 | qfq | 61,214,900 | 399,523,951 | -1.81% |
| 2024-04-29 | 6.53 | 6.68 | 6.53 | 6.62 | 4.72 | qfq | 70,394,255 | 465,244,439 | 2.95% |
| 2024-04-26 | 6.28 | 6.49 | 6.27 | 6.43 | 4.58 | qfq | 80,440,026 | 516,105,670 | 3.04% |
| 2024-04-25 | 6.22 | 6.31 | 6.15 | 6.24 | 4.45 | qfq | 55,098,459 | 343,720,516 | -0.79% |
| 2024-04-24 | 6.04 | 6.30 | 6.00 | 6.29 | 4.48 | qfq | 70,017,292 | 432,591,762 | 4.31% |
| 2024-04-23 | 6.06 | 6.15 | 6.01 | 6.03 | 4.30 | qfq | 45,956,000 | 279,714,498 | 0.33% |
| 2024-04-22 | 6.11 | 6.17 | 5.93 | 6.01 | 4.28 | qfq | 57,633,921 | 348,046,102 | -2.75% |
| 2024-04-19 | 6.27 | 6.35 | 6.16 | 6.18 | 4.40 | qfq | 44,596,034 | 278,226,961 | -1.90% |
| 2024-04-18 | 6.35 | 6.45 | 6.24 | 6.30 | 4.49 | qfq | 55,798,006 | 354,159,633 | -1.56% |
| 2024-04-17 | 6.05 | 6.42 | 6.05 | 6.40 | 4.56 | qfq | 76,481,880 | 480,841,024 | 7.93% |
| 2024-04-16 | 6.17 | 6.31 | 5.92 | 5.93 | 4.23 | qfq | 67,948,314 | 410,887,973 | -5.27% |
| 2024-04-15 | 6.43 | 6.49 | 6.15 | 6.26 | 4.46 | qfq | 61,001,697 | 383,931,414 | -2.49% |
| 2024-04-12 | 6.50 | 6.58 | 6.40 | 6.42 | 4.57 | qfq | 45,648,632 | 295,254,516 | -1.83% |
| 2024-04-11 | 6.43 | 6.65 | 6.40 | 6.54 | 4.66 | qfq | 63,536,163 | 417,253,787 | 1.08% |
| 2024-04-10 | 6.72 | 6.74 | 6.41 | 6.47 | 4.61 | qfq | 70,449,078 | 459,588,008 | -4.29% |
| 2024-04-09 | 6.75 | 6.80 | 6.68 | 6.76 | 4.82 | qfq | 43,982,903 | 296,282,591 | 1.20% |
| 2024-04-08 | 6.85 | 6.85 | 6.68 | 6.68 | 4.76 | qfq | 53,378,345 | 360,041,269 | -2.62% |
| 2024-04-03 | 7.07 | 7.10 | 6.84 | 6.86 | 4.89 | qfq | 73,127,764 | 506,372,713 | -3.65% |
| 2024-04-02 | 7.33 | 7.33 | 7.06 | 7.12 | 5.07 | qfq | 71,697,623 | 513,160,162 | -3.13% |
| 2024-04-01 | 7.20 | 7.48 | 7.19 | 7.35 | 5.24 | qfq | 69,519,390 | 511,369,781 | 2.94% |
| 2024-03-29 | 7.16 | 7.19 | 7.01 | 7.14 | 5.09 | qfq | 64,876,405 | 459,933,086 | -0.97% |
| 2024-03-28 | 6.95 | 7.34 | 6.93 | 7.21 | 5.14 | qfq | 98,339,178 | 707,903,520 | 3.30% |
| 2024-03-27 | 7.39 | 7.46 | 6.98 | 6.98 | 4.97 | qfq | 109,541,646 | 779,215,149 | -5.55% |
| 2024-03-26 | 7.60 | 7.78 | 7.31 | 7.39 | 5.27 | qfq | 116,051,966 | 872,358,406 | -3.65% |
| 2024-03-25 | 8.20 | 8.25 | 7.65 | 7.67 | 5.46 | qfq | 176,604,154 | 1,399,049,981 | -6.92% |
| 2024-03-22 | 7.85 | 8.35 | 7.83 | 8.24 | 5.87 | qfq | 246,412,299 | 2,001,367,611 | 3.91% |
| 2024-03-21 | 7.91 | 8.09 | 7.79 | 7.93 | 5.65 | qfq | 210,912,114 | 1,678,719,650 | 2.32% |
| 2024-03-20 | 7.37 | 7.82 | 7.37 | 7.75 | 5.52 | qfq | 202,956,918 | 1,558,964,046 | 4.73% |
| 2024-03-19 | 7.48 | 7.63 | 7.39 | 7.40 | 5.27 | qfq | 90,642,181 | 682,040,680 | -1.60% |
| 2024-03-18 | 7.39 | 7.54 | 7.26 | 7.52 | 5.36 | qfq | 97,924,001 | 727,812,220 | 2.45% |
| 2024-03-15 | 7.30 | 7.34 | 7.16 | 7.34 | 5.23 | qfq | 62,571,147 | 453,286,423 | -0.14% |
| 2024-03-14 | 7.42 | 7.48 | 7.24 | 7.35 | 5.24 | qfq | 86,423,354 | 636,524,962 | -2.26% |
| 2024-03-13 | 7.38 | 7.65 | 7.38 | 7.52 | 5.36 | qfq | 141,633,766 | 1,067,755,619 | 1.76% |
| 2024-03-12 | 7.35 | 7.53 | 7.35 | 7.39 | 5.27 | qfq | 91,916,341 | 683,146,929 | 0.68% |
| 2024-03-11 | 7.11 | 7.34 | 7.10 | 7.34 | 5.23 | qfq | 74,448,702 | 540,450,099 | 2.23% |
| 2024-03-08 | 7.07 | 7.21 | 7.01 | 7.18 | 5.12 | qfq | 63,513,337 | 452,208,058 | 2.13% |
| 2024-03-07 | 7.31 | 7.37 | 7.02 | 7.03 | 5.01 | qfq | 95,029,555 | 682,586,062 | -3.70% |
| 2024-03-06 | 7.27 | 7.51 | 7.26 | 7.30 | 5.20 | qfq | 84,090,992 | 618,800,671 | -1.22% |
| 2024-03-05 | 7.51 | 7.62 | 7.36 | 7.39 | 5.27 | qfq | 116,979,981 | 875,040,412 | -3.02% |
| 2024-03-04 | 7.50 | 7.63 | 7.30 | 7.62 | 5.43 | qfq | 133,209,443 | 998,876,276 | 1.46% |
| 2024-03-01 | 7.38 | 7.55 | 7.32 | 7.51 | 5.35 | qfq | 116,856,493 | 871,536,330 | 1.76% |
| 2024-02-29 | 7.02 | 7.42 | 7.01 | 7.38 | 5.26 | qfq | 114,276,450 | 832,713,079 | 4.53% |
| 2024-02-28 | 7.56 | 7.83 | 7.06 | 7.06 | 5.03 | qfq | 204,380,573 | 1,528,839,790 | -7.47% |
| 2024-02-27 | 7.26 | 7.64 | 7.20 | 7.63 | 5.44 | qfq | 168,681,520 | 1,254,500,718 | 5.53% |
| 2024-02-26 | 7.23 | 7.40 | 7.16 | 7.23 | 5.15 | qfq | 126,474,705 | 917,806,550 | -1.23% |
| 2024-02-23 | 7.15 | 7.38 | 7.03 | 7.32 | 5.22 | qfq | 169,213,905 | 1,225,403,145 | 2.66% |
| 2024-02-22 | 7.09 | 7.26 | 7.05 | 7.13 | 5.08 | qfq | 112,666,677 | 804,625,773 | 1.13% |
| 2024-02-21 | 6.94 | 7.25 | 6.91 | 7.05 | 5.02 | qfq | 137,274,323 | 979,730,184 | -0.70% |
| 2024-02-20 | 7.02 | 7.29 | 6.95 | 7.10 | 5.06 | qfq | 151,864,459 | 1,085,863,110 | -0.56% |
| 2024-02-19 | 7.38 | 7.38 | 6.91 | 7.14 | 5.09 | qfq | 186,329,879 | 1,321,476,912 | 11.39% |
| 2024-02-08 | 6.35 | 6.65 | 6.35 | 6.41 | 4.57 | qfq | 101,533,445 | 661,520,896 | 2.56% |
| 2024-02-07 | 5.89 | 6.32 | 5.82 | 6.25 | 4.45 | qfq | 113,086,520 | 694,979,552 | 6.66% |
| 2024-02-06 | 5.28 | 5.92 | 5.22 | 5.86 | 4.18 | qfq | 93,588,408 | 526,287,729 | 10.78% |
| 2024-02-05 | 5.88 | 5.92 | 5.12 | 5.29 | 3.77 | qfq | 101,241,694 | 552,687,667 | -9.88% |
| 2024-02-02 | 6.04 | 6.28 | 5.66 | 5.87 | 4.18 | qfq | 78,842,526 | 470,460,767 | -2.17% |
| 2024-02-01 | 5.95 | 6.19 | 5.77 | 6.00 | 4.28 | qfq | 59,920,785 | 359,694,555 | 0.33% |
| 2024-01-31 | 6.26 | 6.52 | 5.95 | 5.98 | 4.26 | qfq | 72,254,483 | 454,503,733 | -5.53% |
| 2024-01-30 | 6.38 | 6.56 | 6.32 | 6.33 | 4.51 | qfq | 38,397,996 | 247,130,300 | -2.16% |
| 2024-01-29 | 6.78 | 6.78 | 6.46 | 6.47 | 4.61 | qfq | 57,551,856 | 378,006,253 | -4.29% |
| 2024-01-26 | 6.75 | 7.00 | 6.72 | 6.76 | 4.82 | qfq | 75,236,693 | 514,709,624 | -0.44% |
| 2024-01-25 | 6.60 | 6.80 | 6.51 | 6.79 | 4.84 | qfq | 70,979,565 | 475,525,412 | 3.03% |
| 2024-01-24 | 6.55 | 6.61 | 6.36 | 6.59 | 4.70 | qfq | 54,589,700 | 355,206,760 | 0.61% |
| 2024-01-23 | 6.36 | 6.67 | 6.27 | 6.55 | 4.67 | qfq | 64,861,705 | 422,122,135 | 2.99% |
| 2024-01-22 | 6.83 | 6.90 | 6.26 | 6.36 | 4.53 | qfq | 75,174,658 | 494,862,880 | -7.42% |
| 2024-01-19 | 6.89 | 7.10 | 6.87 | 6.87 | 4.89 | qfq | 79,178,614 | 552,510,429 | -1.01% |
| 2024-01-18 | 6.61 | 6.95 | 6.61 | 6.94 | 4.94 | qfq | 91,213,515 | 621,839,845 | 3.43% |
| 2024-01-17 | 6.85 | 6.92 | 6.71 | 6.71 | 4.78 | qfq | 49,405,334 | 337,677,557 | -2.61% |
| 2024-01-16 | 6.74 | 6.90 | 6.68 | 6.89 | 4.91 | qfq | 65,927,705 | 446,155,673 | 0.29% |
| 2024-01-15 | 6.54 | 6.99 | 6.52 | 6.87 | 4.89 | qfq | 91,222,575 | 620,441,396 | 4.09% |
| 2024-01-12 | 6.70 | 6.76 | 6.60 | 6.60 | 4.70 | qfq | 39,889,489 | 265,433,528 | -2.08% |
| 2024-01-11 | 6.53 | 6.78 | 6.51 | 6.74 | 4.80 | qfq | 54,273,897 | 362,385,716 | 3.22% |
| 2024-01-10 | 6.72 | 6.73 | 6.51 | 6.53 | 4.65 | qfq | 51,931,162 | 342,508,596 | -3.26% |
| 2024-01-09 | 6.78 | 6.85 | 6.68 | 6.75 | 4.81 | qfq | 39,662,274 | 268,494,483 | 0.15% |
| 2024-01-08 | 6.79 | 6.84 | 6.71 | 6.74 | 4.80 | qfq | 42,923,944 | 290,864,654 | -0.88% |
| 2024-01-05 | 6.96 | 6.98 | 6.75 | 6.80 | 4.85 | qfq | 58,653,219 | 402,495,597 | -2.58% |
| 2024-01-04 | 7.11 | 7.11 | 6.91 | 6.98 | 4.97 | qfq | 50,112,108 | 349,867,775 | -1.55% |
| 2024-01-03 | 7.06 | 7.19 | 7.00 | 7.09 | 5.05 | qfq | 55,353,659 | 393,201,751 | -0.14% |
| 2024-01-02 | 7.17 | 7.33 | 7.09 | 7.10 | 5.06 | qfq | 67,014,923 | 482,363,190 | -1.11% |
| 2023-12-29 | 6.95 | 7.21 | 6.95 | 7.18 | 5.12 | qfq | 96,674,782 | 690,060,060 | 3.01% |
| 2023-12-28 | 6.85 | 7.06 | 6.69 | 6.97 | 4.97 | qfq | 93,461,871 | 647,691,193 | 1.01% |
| 2023-12-27 | 6.99 | 7.04 | 6.83 | 6.90 | 4.92 | qfq | 62,145,959 | 428,465,719 | -0.14% |
| 2023-12-26 | 7.13 | 7.20 | 6.88 | 6.91 | 4.92 | qfq | 71,110,595 | 497,414,909 | -2.95% |
| 2023-12-25 | 7.30 | 7.42 | 6.94 | 7.12 | 5.07 | qfq | 105,846,759 | 756,994,784 | -2.06% |
| 2023-12-22 | 8.27 | 8.30 | 7.08 | 7.27 | 5.18 | qfq | 228,687,032 | 1,747,472,644 | -12.73% |
| 2023-12-21 | 8.05 | 8.37 | 7.94 | 8.33 | 5.94 | qfq | 119,666,619 | 986,967,620 | 2.59% |
| 2023-12-20 | 8.49 | 8.57 | 8.11 | 8.12 | 5.79 | qfq | 130,444,513 | 1,080,441,523 | -4.36% |
| 2023-12-19 | 8.11 | 8.64 | 8.11 | 8.49 | 6.05 | qfq | 171,567,942 | 1,451,053,593 | 2.41% |
| 2023-12-18 | 8.66 | 8.70 | 8.24 | 8.29 | 5.91 | qfq | 170,699,496 | 1,433,523,015 | -3.72% |
| 2023-12-15 | 8.17 | 8.99 | 8.06 | 8.61 | 6.13 | qfq | 264,782,064 | 2,261,630,581 | 4.87% |
| 2023-12-14 | 8.26 | 8.41 | 8.20 | 8.21 | 5.85 | qfq | 94,638,464 | 784,949,490 | -0.12% |
| 2023-12-13 | 8.41 | 8.47 | 8.21 | 8.22 | 5.86 | qfq | 124,514,134 | 1,036,493,901 | -2.95% |
| 2023-12-12 | 8.50 | 8.66 | 8.40 | 8.47 | 6.03 | qfq | 152,200,535 | 1,292,506,347 | -1.05% |
| 2023-12-11 | 8.20 | 8.58 | 8.20 | 8.56 | 6.10 | qfq | 212,449,310 | 1,790,816,280 | 3.26% |
| 2023-12-08 | 8.29 | 8.55 | 8.11 | 8.29 | 5.91 | qfq | 206,901,429 | 1,719,983,574 | 0.12% |
| 2023-12-07 | 8.01 | 8.39 | 8.00 | 8.28 | 5.90 | qfq | 202,773,672 | 1,675,715,454 | 2.86% |
| 2023-12-06 | 7.66 | 8.15 | 7.56 | 8.05 | 5.74 | qfq | 167,107,884 | 1,322,657,281 | 4.55% |
| 2023-12-05 | 8.01 | 8.03 | 7.68 | 7.70 | 5.49 | qfq | 104,323,776 | 814,479,055 | -4.23% |
| 2023-12-04 | 8.09 | 8.23 | 8.03 | 8.04 | 5.73 | qfq | 164,377,379 | 1,335,663,242 | -1.35% |
| 2023-12-01 | 7.36 | 8.25 | 7.34 | 8.15 | 5.81 | qfq | 243,087,723 | 1,908,573,422 | 10.73% |
| 2023-11-30 | 7.41 | 7.50 | 7.29 | 7.36 | 5.24 | qfq | 73,132,448 | 539,364,040 | -1.47% |
| 2023-11-29 | 7.55 | 7.63 | 7.42 | 7.47 | 5.32 | qfq | 64,938,629 | 488,446,462 | -1.45% |
| 2023-11-28 | 7.55 | 7.67 | 7.41 | 7.58 | 5.40 | qfq | 80,096,750 | 603,873,306 | 0.13% |
| 2023-11-27 | 7.77 | 7.78 | 7.51 | 7.57 | 5.39 | qfq | 125,483,298 | 953,439,538 | -3.81% |
| 2023-11-24 | 8.12 | 8.33 | 7.86 | 7.87 | 5.61 | qfq | 132,813,362 | 1,072,101,678 | -3.67% |
| 2023-11-23 | 8.31 | 8.35 | 8.10 | 8.17 | 5.82 | qfq | 180,972,879 | 1,486,274,188 | -3.77% |
| 2023-11-22 | 8.07 | 8.79 | 8.00 | 8.49 | 6.05 | qfq | 317,999,720 | 2,685,855,255 | 4.04% |
| 2023-11-21 | 8.08 | 8.36 | 8.03 | 8.16 | 5.81 | qfq | 218,879,479 | 1,794,083,650 | 1.87% |
| 2023-11-20 | 7.96 | 8.13 | 7.90 | 8.01 | 5.71 | qfq | 120,262,571 | 962,553,365 | -1.11% |
| 2023-11-17 | 8.15 | 8.33 | 7.99 | 8.10 | 5.77 | qfq | 164,033,751 | 1,334,762,379 | 0.12% |
| 2023-11-16 | 7.74 | 8.27 | 7.71 | 8.09 | 5.76 | qfq | 206,773,065 | 1,659,503,770 | 3.19% |
| 2023-11-15 | 8.07 | 8.11 | 7.81 | 7.84 | 5.59 | qfq | 106,373,021 | 839,728,080 | -2.00% |
| 2023-11-14 | 7.87 | 8.05 | 7.86 | 8.00 | 5.70 | qfq | 122,974,589 | 977,799,993 | 1.78% |
| 2023-11-13 | 7.74 | 7.99 | 7.64 | 7.86 | 5.60 | qfq | 126,315,482 | 993,511,811 | 2.88% |
| 2023-11-10 | 7.85 | 7.90 | 7.61 | 7.64 | 5.44 | qfq | 95,704,727 | 735,572,038 | -2.30% |
| 2023-11-09 | 7.95 | 8.05 | 7.79 | 7.82 | 5.57 | qfq | 147,548,208 | 1,165,389,002 | -2.25% |
| 2023-11-08 | 7.66 | 8.20 | 7.64 | 8.00 | 5.70 | qfq | 239,884,655 | 1,915,182,134 | 3.63% |
| 2023-11-07 | 7.76 | 7.83 | 7.55 | 7.72 | 5.50 | qfq | 169,379,773 | 1,301,662,290 | 1.05% |
| 2023-11-06 | 7.42 | 7.69 | 7.42 | 7.64 | 5.44 | qfq | 150,444,071 | 1,144,719,883 | 3.24% |
| 2023-11-03 | 7.35 | 7.52 | 7.23 | 7.40 | 5.27 | qfq | 155,349,865 | 1,145,607,477 | -0.80% |
| 2023-11-02 | 7.14 | 7.60 | 7.10 | 7.46 | 5.32 | qfq | 234,238,487 | 1,743,433,171 | 5.07% |
| 2023-11-01 | 7.04 | 7.30 | 7.03 | 7.10 | 5.06 | qfq | 79,440,068 | 568,964,224 | -0.14% |
| 2023-10-31 | 7.20 | 7.28 | 7.02 | 7.11 | 5.07 | qfq | 99,223,105 | 708,881,319 | -0.97% |
| 2023-10-30 | 6.90 | 7.35 | 6.88 | 7.18 | 5.12 | qfq | 108,422,514 | 770,346,554 | 3.01% |
| 2023-10-27 | 6.85 | 7.02 | 6.63 | 6.97 | 4.97 | qfq | 107,265,015 | 735,164,158 | -0.85% |
| 2023-10-26 | 6.89 | 7.05 | 6.83 | 7.03 | 5.01 | qfq | 67,443,368 | 467,468,580 | 0.86% |
| 2023-10-25 | 7.01 | 7.10 | 6.93 | 6.97 | 4.97 | qfq | 64,735,597 | 453,106,349 | 0.14% |
| 2023-10-24 | 6.83 | 7.02 | 6.83 | 6.96 | 4.96 | qfq | 68,122,854 | 473,466,118 | 2.96% |
| 2023-10-23 | 6.95 | 7.00 | 6.73 | 6.76 | 4.82 | qfq | 51,128,798 | 350,137,337 | -3.43% |
| 2023-10-20 | 7.16 | 7.23 | 6.99 | 7.00 | 4.99 | qfq | 54,392,733 | 384,435,698 | -2.37% |
| 2023-10-19 | 7.18 | 7.32 | 7.10 | 7.17 | 5.11 | qfq | 49,239,744 | 356,342,669 | -0.28% |
| 2023-10-18 | 7.36 | 7.37 | 7.10 | 7.19 | 5.12 | qfq | 66,200,840 | 476,627,977 | -3.36% |
| 2023-10-17 | 7.44 | 7.50 | 7.34 | 7.44 | 5.30 | qfq | 48,675,921 | 361,118,136 | 0.27% |
| 2023-10-16 | 7.53 | 7.57 | 7.37 | 7.42 | 5.29 | qfq | 52,990,271 | 395,202,188 | -1.98% |
| 2023-10-13 | 7.71 | 7.76 | 7.54 | 7.57 | 5.39 | qfq | 70,358,732 | 536,725,311 | -2.20% |
| 2023-10-12 | 7.83 | 7.88 | 7.73 | 7.74 | 5.51 | qfq | 59,626,809 | 463,504,219 | -1.02% |
| 2023-10-11 | 7.75 | 7.94 | 7.68 | 7.82 | 5.57 | qfq | 80,713,986 | 632,993,934 | 0.90% |
| 2023-10-10 | 7.75 | 7.83 | 7.71 | 7.75 | 5.52 | qfq | 53,833,310 | 417,898,123 | 0.78% |
| 2023-10-09 | 7.72 | 7.76 | 7.65 | 7.69 | 5.48 | qfq | 55,310,772 | 425,543,627 | -1.03% |
| 2023-09-28 | 7.79 | 7.85 | 7.73 | 7.77 | 5.54 | qfq | 65,912,990 | 513,380,968 | 0.65% |
| 2023-09-27 | 7.63 | 7.81 | 7.63 | 7.72 | 5.50 | qfq | 78,503,901 | 607,215,722 | 0.13% |
| 2023-09-26 | 7.60 | 7.90 | 7.60 | 7.71 | 5.49 | qfq | 122,562,714 | 952,866,948 | 1.58% |
| 2023-09-25 | 7.67 | 7.79 | 7.56 | 7.59 | 5.41 | qfq | 77,000,899 | 590,583,916 | -1.56% |
| 2023-09-22 | 7.27 | 7.77 | 7.27 | 7.71 | 5.49 | qfq | 127,582,714 | 968,883,749 | 5.62% |
| 2023-09-21 | 7.30 | 7.39 | 7.25 | 7.30 | 5.20 | qfq | 44,654,832 | 327,192,476 | -0.14% |
| 2023-09-20 | 7.37 | 7.46 | 7.31 | 7.31 | 5.21 | qfq | 46,592,805 | 343,874,966 | -0.54% |
| 2023-09-19 | 7.51 | 7.53 | 7.33 | 7.35 | 5.24 | qfq | 63,382,268 | 468,878,136 | -2.13% |
| 2023-09-18 | 7.47 | 7.61 | 7.44 | 7.51 | 5.35 | qfq | 56,866,057 | 428,815,050 | -0.53% |
| 2023-09-15 | 7.63 | 7.67 | 7.50 | 7.55 | 5.38 | qfq | 57,867,715 | 438,828,507 | -0.66% |
| 2023-09-14 | 7.69 | 7.73 | 7.56 | 7.60 | 5.42 | qfq | 62,333,871 | 475,801,586 | -1.04% |
| 2023-09-13 | 7.87 | 7.90 | 7.61 | 7.68 | 5.47 | qfq | 76,820,109 | 592,155,664 | -2.91% |
| 2023-09-12 | 7.88 | 7.96 | 7.81 | 7.91 | 5.64 | qfq | 77,697,714 | 612,304,716 | -0.25% |
| 2023-09-11 | 7.65 | 8.03 | 7.65 | 7.93 | 5.65 | qfq | 134,925,400 | 1,062,583,771 | 4.07% |
| 2023-09-08 | 8.11 | 8.15 | 7.50 | 7.62 | 5.43 | qfq | 164,828,003 | 1,272,294,223 | -6.50% |
| 2023-09-07 | 8.20 | 8.34 | 8.15 | 8.15 | 5.81 | qfq | 74,878,412 | 616,941,035 | -1.45% |
| 2023-09-06 | 8.48 | 8.49 | 8.24 | 8.27 | 5.89 | qfq | 104,793,412 | 870,771,961 | -3.27% |
| 2023-09-05 | 8.77 | 8.80 | 8.51 | 8.55 | 6.09 | qfq | 91,994,365 | 793,445,178 | -2.95% |
| 2023-09-04 | 8.80 | 8.82 | 8.57 | 8.81 | 6.28 | qfq | 85,181,520 | 742,186,459 | 0.57% |
| 2023-09-01 | 8.86 | 8.95 | 8.72 | 8.76 | 6.24 | qfq | 82,491,346 | 726,500,578 | -1.68% |
| 2023-08-31 | 9.07 | 9.09 | 8.90 | 8.91 | 6.35 | qfq | 123,490,609 | 1,108,730,808 | -3.05% |
| 2023-08-30 | 9.07 | 9.25 | 9.02 | 9.19 | 6.55 | qfq | 209,010,015 | 1,907,933,291 | 0.11% |
| 2023-08-29 | 8.69 | 9.24 | 8.64 | 9.18 | 6.54 | qfq | 251,490,565 | 2,282,635,695 | 5.28% |
| 2023-08-28 | 9.20 | 9.33 | 8.58 | 8.72 | 6.21 | qfq | 206,573,760 | 1,832,119,996 | 2.83% |
| 2023-08-25 | 8.88 | 8.90 | 8.32 | 8.48 | 6.04 | qfq | 226,385,817 | 1,955,301,440 | -6.19% |
| 2023-08-24 | 8.46 | 9.58 | 8.46 | 9.04 | 6.44 | qfq | 366,340,268 | 3,328,495,216 | 6.73% |
| 2023-08-23 | 8.68 | 8.97 | 8.45 | 8.47 | 6.03 | qfq | 230,138,005 | 2,000,483,106 | 0.83% |
| 2023-08-22 | 8.23 | 8.44 | 8.14 | 8.40 | 5.99 | qfq | 85,151,551 | 704,968,859 | 3.19% |
| 2023-08-21 | 8.07 | 8.33 | 8.02 | 8.14 | 5.80 | qfq | 66,692,267 | 548,534,222 | 0.49% |
| 2023-08-18 | 8.42 | 8.48 | 8.10 | 8.10 | 5.77 | qfq | 96,951,882 | 797,986,895 | -4.26% |
| 2023-08-17 | 8.32 | 8.53 | 8.26 | 8.46 | 6.03 | qfq | 62,154,151 | 523,988,089 | 0.83% |
| 2023-08-16 | 8.55 | 8.59 | 8.29 | 8.39 | 5.98 | qfq | 69,854,747 | 588,306,457 | -2.33% |
| 2023-08-15 | 8.84 | 8.85 | 8.55 | 8.59 | 6.12 | qfq | 68,333,334 | 592,740,051 | -2.28% |
| 2023-08-14 | 8.30 | 8.80 | 8.26 | 8.79 | 6.26 | qfq | 102,156,501 | 880,103,476 | 4.02% |
| 2023-08-11 | 8.64 | 8.76 | 8.45 | 8.45 | 6.02 | qfq | 63,628,302 | 546,619,424 | -1.86% |
| 2023-08-10 | 8.56 | 8.82 | 8.54 | 8.61 | 6.13 | qfq | 61,614,924 | 534,756,323 | 0.35% |
| 2023-08-09 | 8.81 | 8.89 | 8.56 | 8.58 | 6.11 | qfq | 75,599,983 | 657,069,238 | -3.05% |
| 2023-08-08 | 8.88 | 9.06 | 8.83 | 8.85 | 6.31 | qfq | 86,358,509 | 773,000,991 | -0.90% |
| 2023-08-07 | 8.88 | 9.06 | 8.86 | 8.93 | 6.36 | qfq | 103,112,224 | 923,146,557 | 0.00% |
| 2023-08-04 | 8.62 | 9.00 | 8.61 | 8.93 | 6.36 | qfq | 139,117,917 | 1,238,262,413 | 3.60% |
| 2023-08-03 | 8.63 | 8.78 | 8.58 | 8.62 | 6.14 | qfq | 63,332,141 | 547,615,424 | -1.03% |
| 2023-08-02 | 8.70 | 8.72 | 8.61 | 8.71 | 6.21 | qfq | 62,003,220 | 537,102,405 | -0.68% |
| 2023-08-01 | 8.78 | 8.87 | 8.65 | 8.77 | 6.25 | qfq | 68,926,861 | 603,283,385 | -0.79% |
| 2023-07-31 | 8.55 | 8.93 | 8.42 | 8.84 | 6.30 | qfq | 105,363,455 | 926,283,431 | 2.79% |
| 2023-07-28 | 8.54 | 8.67 | 8.45 | 8.60 | 6.13 | qfq | 84,982,789 | 726,691,340 | -0.12% |
| 2023-07-27 | 8.72 | 8.83 | 8.58 | 8.61 | 6.13 | qfq | 82,354,732 | 714,196,549 | -1.82% |
| 2023-07-26 | 9.11 | 9.17 | 8.72 | 8.77 | 6.25 | qfq | 116,079,936 | 1,027,206,447 | -4.26% |
| 2023-07-25 | 9.05 | 9.31 | 8.94 | 9.16 | 6.53 | qfq | 124,406,182 | 1,137,845,246 | 2.58% |
| 2023-07-24 | 8.81 | 9.13 | 8.75 | 8.93 | 6.36 | qfq | 82,830,840 | 742,584,543 | 0.79% |
| 2023-07-21 | 8.99 | 9.11 | 8.82 | 8.86 | 6.31 | qfq | 97,186,519 | 869,283,114 | -2.21% |
| 2023-07-20 | 9.22 | 9.31 | 9.03 | 9.06 | 6.46 | qfq | 102,470,783 | 937,662,464 | -1.74% |
| 2023-07-19 | 9.35 | 9.40 | 9.15 | 9.22 | 6.57 | qfq | 115,284,320 | 1,067,348,648 | 1.88% |
| 2023-07-18 | 9.32 | 9.37 | 9.03 | 9.05 | 6.45 | qfq | 107,997,067 | 990,879,851 | -2.48% |