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
创世纪300083.SZ
最近收盘价10.832026-07-17
最近交易日2026-07-17
成交量（股）127,349,642
成交额（元）1,427,619,742
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 | 11.89 | 12.13 | 10.63 | 10.83 | 10.83 | qfq | 127,349,642 | 1,427,619,742 | -8.84% |
| 2026-07-16 | 11.76 | 13.20 | 11.72 | 11.88 | 11.88 | qfq | 148,443,640 | 1,848,012,379 | 2.41% |
| 2026-07-15 | 11.73 | 12.08 | 11.11 | 11.60 | 11.60 | qfq | 72,490,778 | 835,891,874 | 0.00% |
| 2026-07-14 | 11.37 | 11.74 | 10.99 | 11.60 | 11.60 | qfq | 87,877,514 | 1,000,695,685 | 1.49% |
| 2026-07-13 | 12.98 | 12.98 | 11.38 | 11.43 | 11.43 | qfq | 160,069,249 | 1,920,074,214 | -14.12% |
| 2026-07-10 | 13.53 | 14.13 | 13.06 | 13.31 | 13.31 | qfq | 105,010,459 | 1,421,966,185 | -1.48% |
| 2026-07-09 | 12.97 | 13.61 | 12.82 | 13.51 | 13.51 | qfq | 124,549,336 | 1,639,409,480 | 4.57% |
| 2026-07-08 | 14.23 | 14.23 | 12.85 | 12.92 | 12.92 | qfq | 194,520,948 | 2,595,808,677 | -9.78% |
| 2026-07-07 | 14.09 | 15.10 | 13.98 | 14.32 | 14.32 | qfq | 170,451,943 | 2,484,780,492 | -0.49% |
| 2026-07-06 | 13.45 | 14.66 | 13.35 | 14.39 | 14.39 | qfq | 188,957,590 | 2,643,635,816 | 5.34% |
| 2026-07-03 | 13.60 | 14.45 | 13.21 | 13.66 | 13.66 | qfq | 166,642,738 | 2,303,390,871 | 1.41% |
| 2026-07-02 | 13.39 | 14.33 | 13.27 | 13.47 | 13.47 | qfq | 152,534,953 | 2,112,153,571 | -1.39% |
| 2026-07-01 | 13.55 | 14.28 | 13.51 | 13.66 | 13.66 | qfq | 127,561,857 | 1,763,217,122 | 0.29% |
| 2026-06-30 | 12.26 | 13.79 | 12.26 | 13.62 | 13.62 | qfq | 164,190,334 | 2,195,908,554 | 12.01% |
| 2026-06-29 | 12.97 | 13.04 | 12.03 | 12.16 | 12.16 | qfq | 126,884,988 | 1,574,928,120 | -4.48% |
| 2026-06-26 | 13.03 | 13.16 | 12.17 | 12.73 | 12.73 | qfq | 158,221,386 | 2,003,157,334 | -3.27% |
| 2026-06-25 | 12.95 | 13.26 | 12.69 | 13.16 | 13.16 | qfq | 161,970,856 | 2,100,618,863 | 1.62% |
| 2026-06-24 | 11.25 | 13.19 | 10.90 | 12.95 | 12.95 | qfq | 211,472,627 | 2,577,184,842 | 15.11% |
| 2026-06-23 | 11.29 | 11.68 | 11.14 | 11.25 | 11.25 | qfq | 72,167,367 | 816,409,253 | 0.00% |
| 2026-06-22 | 11.70 | 11.86 | 10.97 | 11.25 | 11.25 | qfq | 103,233,193 | 1,165,732,963 | -3.85% |
| 2026-06-18 | 11.20 | 11.91 | 11.14 | 11.70 | 11.70 | qfq | 113,166,459 | 1,321,900,431 | 4.09% |
| 2026-06-17 | 11.17 | 11.64 | 11.08 | 11.24 | 11.24 | qfq | 91,455,631 | 1,029,916,170 | -1.06% |
| 2026-06-16 | 10.88 | 11.47 | 10.70 | 11.36 | 11.36 | qfq | 104,238,808 | 1,159,994,680 | 5.28% |
| 2026-06-15 | 10.36 | 10.98 | 10.35 | 10.79 | 10.79 | qfq | 94,878,340 | 1,021,609,858 | 4.76% |
| 2026-06-12 | 10.60 | 10.80 | 10.19 | 10.30 | 10.30 | qfq | 77,235,600 | 809,663,276 | -1.25% |
| 2026-06-11 | 10.50 | 10.63 | 10.14 | 10.43 | 10.43 | qfq | 78,798,698 | 817,161,011 | -1.70% |
| 2026-06-10 | 10.80 | 11.06 | 10.50 | 10.61 | 10.61 | qfq | 93,048,710 | 996,827,267 | -3.63% |
| 2026-06-09 | 10.30 | 11.09 | 10.16 | 11.01 | 11.01 | qfq | 148,924,622 | 1,589,699,727 | 7.41% |
| 2026-06-08 | 10.01 | 10.66 | 9.97 | 10.25 | 10.25 | qfq | 105,236,900 | 1,092,374,685 | -0.97% |
| 2026-06-05 | 9.61 | 10.63 | 9.25 | 10.35 | 10.35 | qfq | 123,878,781 | 1,249,265,804 | 6.59% |
| 2026-06-04 | 9.78 | 9.79 | 9.57 | 9.71 | 9.71 | qfq | 67,335,788 | 651,263,331 | -1.62% |
| 2026-06-03 | 9.80 | 10.24 | 9.74 | 9.87 | 9.87 | qfq | 74,985,311 | 747,428,816 | -0.60% |
| 2026-06-02 | 10.18 | 10.26 | 9.61 | 9.93 | 9.93 | qfq | 77,077,539 | 765,240,299 | -0.50% |
| 2026-06-01 | 10.06 | 10.24 | 9.92 | 9.98 | 9.98 | qfq | 65,189,853 | 657,468,947 | -0.30% |
| 2026-05-29 | 10.57 | 10.86 | 9.91 | 10.01 | 10.01 | qfq | 114,530,381 | 1,167,886,737 | -5.30% |
| 2026-05-28 | 10.40 | 10.77 | 10.30 | 10.57 | 10.57 | qfq | 82,331,199 | 870,795,562 | 0.00% |
| 2026-05-27 | 10.65 | 11.14 | 10.46 | 10.57 | 10.57 | qfq | 131,428,059 | 1,413,073,450 | -2.85% |
| 2026-05-26 | 10.78 | 11.10 | 10.59 | 10.88 | 10.88 | qfq | 149,872,010 | 1,628,483,001 | 1.97% |
| 2026-05-25 | 10.93 | 10.93 | 10.51 | 10.67 | 10.67 | qfq | 100,463,878 | 1,069,865,671 | -2.47% |
| 2026-05-22 | 10.87 | 11.00 | 10.44 | 10.94 | 10.94 | qfq | 110,165,754 | 1,191,303,738 | 0.74% |
| 2026-05-21 | 11.24 | 11.66 | 10.82 | 10.86 | 10.86 | qfq | 153,836,811 | 1,733,662,066 | -3.29% |
| 2026-05-20 | 11.55 | 11.56 | 11.13 | 11.23 | 11.23 | qfq | 95,972,854 | 1,079,938,203 | -2.77% |
| 2026-05-19 | 11.71 | 11.81 | 11.37 | 11.55 | 11.55 | qfq | 120,067,612 | 1,385,936,382 | -2.28% |
| 2026-05-18 | 11.52 | 12.00 | 11.30 | 11.82 | 11.82 | qfq | 193,338,657 | 2,251,223,151 | -0.92% |
| 2026-05-15 | 10.37 | 12.47 | 10.30 | 11.93 | 11.93 | qfq | 331,550,362 | 3,815,556,745 | 13.30% |
| 2026-05-14 | 10.11 | 10.86 | 9.95 | 10.53 | 10.53 | qfq | 187,662,860 | 1,950,894,813 | 3.95% |
| 2026-05-13 | 10.11 | 10.36 | 10.01 | 10.13 | 10.13 | qfq | 107,467,103 | 1,091,747,789 | -0.49% |
| 2026-05-12 | 10.37 | 10.93 | 10.15 | 10.18 | 10.18 | qfq | 167,652,641 | 1,740,370,970 | -2.68% |
| 2026-05-11 | 10.40 | 10.71 | 10.23 | 10.46 | 10.46 | qfq | 190,668,126 | 1,988,085,918 | 0.48% |
| 2026-05-08 | 10.10 | 10.69 | 9.95 | 10.41 | 10.41 | qfq | 216,301,434 | 2,254,927,665 | 1.36% |
| 2026-05-07 | 9.77 | 10.42 | 9.61 | 10.27 | 10.27 | qfq | 252,001,795 | 2,544,122,914 | 5.12% |
| 2026-05-06 | 9.98 | 10.07 | 9.60 | 9.77 | 9.77 | qfq | 274,625,196 | 2,684,803,644 | -4.12% |
| 2026-04-30 | 9.17 | 10.19 | 9.17 | 10.19 | 10.19 | qfq | 400,320,977 | 4,039,528,832 | 20.02% |
| 2026-04-29 | 8.16 | 8.57 | 8.16 | 8.49 | 8.49 | qfq | 46,175,083 | 387,654,539 | 3.03% |
| 2026-04-28 | 8.43 | 8.43 | 8.18 | 8.24 | 8.24 | qfq | 40,405,728 | 333,974,973 | -2.83% |
| 2026-04-27 | 8.05 | 8.69 | 8.01 | 8.48 | 8.48 | qfq | 85,508,224 | 725,918,598 | 5.60% |
| 2026-04-24 | 8.12 | 8.30 | 8.00 | 8.03 | 8.03 | qfq | 54,874,841 | 444,148,311 | -4.40% |
| 2026-04-23 | 8.36 | 8.58 | 8.34 | 8.40 | 8.40 | qfq | 62,684,825 | 528,761,824 | 0.12% |
| 2026-04-22 | 8.33 | 8.46 | 8.31 | 8.39 | 8.39 | qfq | 47,081,410 | 395,302,638 | 0.12% |
| 2026-04-21 | 8.52 | 8.62 | 8.31 | 8.38 | 8.38 | qfq | 61,168,332 | 513,219,325 | -1.76% |
| 2026-04-20 | 8.70 | 8.70 | 8.46 | 8.53 | 8.53 | qfq | 119,462,230 | 1,022,472,341 | -2.29% |
| 2026-04-17 | 7.59 | 9.17 | 7.57 | 8.73 | 8.73 | qfq | 213,821,292 | 1,881,271,050 | 14.27% |
| 2026-04-16 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | qfq | 19,944,729 | 151,520,710 | 1.46% |
| 2026-04-15 | 7.64 | 7.68 | 7.52 | 7.53 | 7.53 | qfq | 20,495,250 | 155,661,302 | -1.18% |
| 2026-04-14 | 7.60 | 7.64 | 7.52 | 7.62 | 7.62 | qfq | 17,286,252 | 131,106,539 | 1.06% |
| 2026-04-13 | 7.55 | 7.59 | 7.49 | 7.54 | 7.54 | qfq | 14,991,622 | 112,958,141 | -0.26% |
| 2026-04-10 | 7.56 | 7.69 | 7.55 | 7.56 | 7.56 | qfq | 19,412,914 | 147,973,521 | 0.53% |
| 2026-04-09 | 7.54 | 7.59 | 7.51 | 7.52 | 7.52 | qfq | 18,036,566 | 136,134,525 | -1.83% |
| 2026-04-08 | 7.45 | 7.67 | 7.44 | 7.66 | 7.66 | qfq | 32,507,831 | 246,345,884 | 5.36% |
| 2026-04-07 | 7.21 | 7.33 | 7.21 | 7.27 | 7.27 | qfq | 13,399,167 | 97,574,910 | 1.11% |
| 2026-04-03 | 7.38 | 7.43 | 7.18 | 7.19 | 7.19 | qfq | 21,407,285 | 155,355,255 | -2.57% |
| 2026-04-02 | 7.54 | 7.54 | 7.33 | 7.38 | 7.38 | qfq | 24,444,254 | 181,597,324 | -3.02% |
| 2026-04-01 | 7.77 | 7.77 | 7.56 | 7.61 | 7.61 | qfq | 26,663,483 | 203,306,153 | -0.13% |
| 2026-03-31 | 7.59 | 7.70 | 7.58 | 7.62 | 7.62 | qfq | 22,751,250 | 173,635,554 | 0.13% |
| 2026-03-30 | 7.61 | 7.65 | 7.49 | 7.61 | 7.61 | qfq | 24,951,409 | 188,650,209 | -1.81% |
| 2026-03-27 | 7.30 | 7.82 | 7.28 | 7.75 | 7.75 | qfq | 41,996,626 | 317,618,832 | 4.87% |
| 2026-03-26 | 7.55 | 7.61 | 7.36 | 7.39 | 7.39 | qfq | 22,646,394 | 169,461,290 | -2.12% |
| 2026-03-25 | 7.45 | 7.56 | 7.42 | 7.55 | 7.55 | qfq | 23,675,928 | 178,049,216 | 1.34% |
| 2026-03-24 | 7.48 | 7.52 | 7.27 | 7.45 | 7.45 | qfq | 25,569,789 | 188,519,201 | 1.50% |
| 2026-03-23 | 7.48 | 7.61 | 7.27 | 7.34 | 7.34 | qfq | 38,341,099 | 284,934,995 | -3.93% |
| 2026-03-20 | 8.00 | 8.08 | 7.64 | 7.64 | 7.64 | qfq | 42,905,292 | 333,877,784 | -4.86% |
| 2026-03-19 | 8.16 | 8.18 | 7.94 | 8.03 | 8.03 | qfq | 37,172,418 | 299,876,134 | -3.49% |
| 2026-03-18 | 8.28 | 8.34 | 8.24 | 8.32 | 8.32 | qfq | 20,903,476 | 173,237,928 | 0.48% |
| 2026-03-17 | 8.38 | 8.46 | 8.26 | 8.28 | 8.28 | qfq | 25,443,352 | 212,791,622 | -0.96% |
| 2026-03-16 | 8.45 | 8.45 | 8.26 | 8.36 | 8.36 | qfq | 31,175,154 | 259,758,222 | -1.99% |
| 2026-03-13 | 8.43 | 8.68 | 8.37 | 8.53 | 8.53 | qfq | 43,311,122 | 370,535,881 | 0.59% |
| 2026-03-12 | 8.60 | 8.66 | 8.43 | 8.48 | 8.48 | qfq | 54,269,335 | 462,320,091 | -3.42% |
| 2026-03-11 | 8.66 | 9.04 | 8.64 | 8.78 | 8.78 | qfq | 94,929,087 | 835,062,281 | 5.02% |
| 2026-03-10 | 8.28 | 8.40 | 8.28 | 8.36 | 8.36 | qfq | 28,716,857 | 239,712,483 | 2.20% |
| 2026-03-09 | 8.22 | 8.24 | 7.98 | 8.18 | 8.18 | qfq | 38,676,100 | 312,653,359 | -1.56% |
| 2026-03-06 | 8.28 | 8.35 | 8.25 | 8.31 | 8.31 | qfq | 25,005,646 | 207,699,222 | -0.24% |
| 2026-03-05 | 8.27 | 8.43 | 8.25 | 8.33 | 8.33 | qfq | 35,052,100 | 292,356,572 | 2.59% |
| 2026-03-04 | 8.16 | 8.33 | 8.09 | 8.12 | 8.12 | qfq | 39,630,501 | 324,408,045 | -1.58% |
| 2026-03-03 | 8.75 | 8.81 | 8.23 | 8.25 | 8.25 | qfq | 61,323,742 | 518,349,941 | -5.71% |
| 2026-03-02 | 8.86 | 8.92 | 8.68 | 8.75 | 8.75 | qfq | 48,269,143 | 424,035,299 | -3.10% |
| 2026-02-27 | 9.06 | 9.06 | 8.97 | 9.03 | 9.03 | qfq | 29,126,653 | 262,423,862 | -0.88% |
| 2026-02-26 | 8.95 | 9.11 | 8.93 | 9.11 | 9.11 | qfq | 45,457,087 | 411,330,719 | 1.56% |
| 2026-02-25 | 8.96 | 9.01 | 8.91 | 8.97 | 8.97 | qfq | 30,498,121 | 273,575,720 | 0.11% |
| 2026-02-24 | 9.09 | 9.11 | 8.93 | 8.96 | 8.96 | qfq | 32,169,368 | 289,484,155 | 0.67% |
| 2026-02-13 | 8.94 | 9.02 | 8.89 | 8.90 | 8.90 | qfq | 33,160,260 | 297,047,813 | -0.89% |
| 2026-02-12 | 8.89 | 9.02 | 8.86 | 8.98 | 8.98 | qfq | 33,167,500 | 297,203,636 | 1.01% |
| 2026-02-11 | 8.91 | 9.00 | 8.87 | 8.89 | 8.89 | qfq | 25,387,780 | 226,630,117 | -0.34% |
| 2026-02-10 | 8.85 | 8.96 | 8.83 | 8.92 | 8.92 | qfq | 30,995,427 | 276,108,276 | 0.34% |
| 2026-02-09 | 8.77 | 8.90 | 8.73 | 8.89 | 8.89 | qfq | 37,332,524 | 330,126,688 | 2.66% |
| 2026-02-06 | 8.61 | 8.76 | 8.55 | 8.66 | 8.66 | qfq | 32,081,931 | 278,666,016 | -0.12% |
| 2026-02-05 | 8.77 | 8.81 | 8.65 | 8.67 | 8.67 | qfq | 33,241,366 | 289,416,105 | -1.81% |
| 2026-02-04 | 8.79 | 8.87 | 8.71 | 8.83 | 8.83 | qfq | 36,155,806 | 317,342,051 | -0.23% |
| 2026-02-03 | 8.80 | 8.85 | 8.69 | 8.85 | 8.85 | qfq | 33,835,824 | 297,526,822 | 1.84% |
| 2026-02-02 | 8.92 | 8.98 | 8.68 | 8.69 | 8.69 | qfq | 44,923,664 | 396,237,996 | -2.58% |
| 2026-01-30 | 9.02 | 9.12 | 8.73 | 8.92 | 8.92 | qfq | 57,843,428 | 515,330,285 | -1.65% |
| 2026-01-29 | 9.28 | 9.32 | 9.04 | 9.07 | 9.07 | qfq | 58,388,257 | 534,626,037 | -2.79% |
| 2026-01-28 | 9.56 | 9.65 | 9.30 | 9.33 | 9.33 | qfq | 53,622,355 | 503,100,703 | -3.01% |
| 2026-01-27 | 9.39 | 9.78 | 9.01 | 9.62 | 9.62 | qfq | 93,923,033 | 881,846,757 | 1.69% |
| 2026-01-26 | 9.88 | 10.03 | 9.35 | 9.46 | 9.46 | qfq | 86,035,301 | 823,851,306 | -4.15% |
| 2026-01-23 | 9.61 | 9.89 | 9.61 | 9.87 | 9.87 | qfq | 81,940,381 | 800,445,648 | 2.92% |
| 2026-01-22 | 9.61 | 9.77 | 9.54 | 9.59 | 9.59 | qfq | 50,955,227 | 490,922,797 | -0.10% |
| 2026-01-21 | 9.52 | 9.72 | 9.44 | 9.60 | 9.60 | qfq | 52,121,792 | 500,878,272 | -0.31% |
| 2026-01-20 | 9.80 | 9.92 | 9.50 | 9.63 | 9.63 | qfq | 66,173,617 | 639,227,193 | -1.63% |
| 2026-01-19 | 9.85 | 9.87 | 9.65 | 9.79 | 9.79 | qfq | 75,695,672 | 739,471,985 | -1.11% |
| 2026-01-16 | 9.59 | 9.92 | 9.47 | 9.90 | 9.90 | qfq | 118,659,656 | 1,157,006,989 | 3.88% |
| 2026-01-15 | 9.47 | 9.63 | 9.43 | 9.53 | 9.53 | qfq | 43,798,229 | 416,673,157 | -0.73% |
| 2026-01-14 | 9.52 | 9.84 | 9.46 | 9.60 | 9.60 | qfq | 78,982,077 | 763,705,621 | 0.84% |
| 2026-01-13 | 9.90 | 9.90 | 9.50 | 9.52 | 9.52 | qfq | 70,748,667 | 682,518,343 | -3.45% |
| 2026-01-12 | 9.77 | 9.90 | 9.65 | 9.86 | 9.86 | qfq | 84,881,549 | 829,795,419 | 1.54% |
| 2026-01-09 | 9.46 | 9.72 | 9.40 | 9.71 | 9.71 | qfq | 72,517,749 | 698,281,474 | 2.32% |
| 2026-01-08 | 9.26 | 9.62 | 9.25 | 9.49 | 9.49 | qfq | 69,880,400 | 662,919,768 | 2.59% |
| 2026-01-07 | 9.24 | 9.42 | 9.20 | 9.25 | 9.25 | qfq | 49,640,857 | 462,303,272 | -0.32% |
| 2026-01-06 | 9.22 | 9.37 | 9.17 | 9.28 | 9.28 | qfq | 49,890,750 | 462,504,176 | 0.00% |
| 2026-01-05 | 9.21 | 9.40 | 9.19 | 9.28 | 9.28 | qfq | 43,268,597 | 402,017,204 | 0.76% |
| 2025-12-31 | 9.41 | 9.44 | 9.18 | 9.21 | 9.21 | qfq | 48,275,323 | 445,951,613 | -2.02% |
| 2025-12-30 | 8.98 | 9.47 | 8.93 | 9.40 | 9.40 | qfq | 85,795,730 | 797,056,179 | 3.75% |
| 2025-12-29 | 8.82 | 9.19 | 8.77 | 9.06 | 9.06 | qfq | 132,913,447 | 1,193,493,500 | -7.55% |
| 2025-12-26 | 9.79 | 9.91 | 9.68 | 9.80 | 9.80 | qfq | 61,255,877 | 601,265,816 | -0.51% |
| 2025-12-25 | 9.68 | 9.90 | 9.59 | 9.85 | 9.85 | qfq | 67,446,989 | 659,957,389 | 2.07% |
| 2025-12-24 | 9.59 | 9.69 | 9.54 | 9.65 | 9.65 | qfq | 41,474,234 | 399,562,858 | 0.52% |
| 2025-12-23 | 9.63 | 9.69 | 9.53 | 9.60 | 9.60 | qfq | 56,787,617 | 544,672,574 | -0.72% |
| 2025-12-22 | 9.48 | 9.72 | 9.36 | 9.67 | 9.67 | qfq | 102,034,193 | 977,882,493 | 3.76% |
| 2025-12-19 | 9.04 | 9.58 | 9.04 | 9.32 | 9.32 | qfq | 100,107,077 | 938,033,818 | 5.79% |
| 2025-12-18 | 8.71 | 8.92 | 8.68 | 8.81 | 8.81 | qfq | 25,399,295 | 224,644,486 | 0.34% |
| 2025-12-17 | 8.66 | 8.81 | 8.54 | 8.78 | 8.78 | qfq | 30,990,140 | 268,581,143 | 1.62% |
| 2025-12-16 | 8.89 | 8.92 | 8.59 | 8.64 | 8.64 | qfq | 33,642,439 | 291,969,148 | -2.59% |
| 2025-12-15 | 9.00 | 9.04 | 8.86 | 8.87 | 8.87 | qfq | 28,101,360 | 251,316,860 | -2.10% |
| 2025-12-12 | 8.96 | 9.13 | 8.85 | 9.06 | 9.06 | qfq | 38,489,200 | 347,386,058 | 1.12% |
| 2025-12-11 | 9.19 | 9.21 | 8.96 | 8.96 | 8.96 | qfq | 30,119,431 | 272,581,094 | -2.40% |
| 2025-12-10 | 9.16 | 9.22 | 9.08 | 9.18 | 9.18 | qfq | 25,671,613 | 234,695,183 | -0.22% |
| 2025-12-09 | 9.26 | 9.33 | 9.18 | 9.20 | 9.20 | qfq | 28,246,536 | 261,071,953 | -1.08% |
| 2025-12-08 | 9.33 | 9.42 | 9.22 | 9.30 | 9.30 | qfq | 46,124,160 | 430,023,093 | -0.32% |
| 2025-12-05 | 9.09 | 9.33 | 9.01 | 9.33 | 9.33 | qfq | 47,045,690 | 432,716,593 | 2.53% |
| 2025-12-04 | 9.05 | 9.20 | 8.91 | 9.10 | 9.10 | qfq | 43,781,908 | 397,727,921 | 1.56% |
| 2025-12-03 | 9.08 | 9.12 | 8.93 | 8.96 | 8.96 | qfq | 24,190,481 | 217,531,711 | -1.54% |
| 2025-12-02 | 9.27 | 9.29 | 9.07 | 9.10 | 9.10 | qfq | 26,829,399 | 244,877,209 | -2.05% |
| 2025-12-01 | 9.12 | 9.37 | 9.10 | 9.29 | 9.29 | qfq | 44,614,954 | 413,796,310 | 2.77% |
| 2025-11-28 | 8.91 | 9.05 | 8.87 | 9.04 | 9.04 | qfq | 23,118,253 | 207,723,426 | 1.23% |
| 2025-11-27 | 9.04 | 9.13 | 8.92 | 8.93 | 8.93 | qfq | 29,890,722 | 269,544,668 | -1.11% |
| 2025-11-26 | 9.06 | 9.21 | 9.00 | 9.03 | 9.03 | qfq | 30,255,519 | 274,901,491 | -0.77% |
| 2025-11-25 | 9.08 | 9.23 | 9.07 | 9.10 | 9.10 | qfq | 37,720,119 | 344,795,583 | 2.02% |
| 2025-11-24 | 8.82 | 8.96 | 8.76 | 8.92 | 8.92 | qfq | 27,194,892 | 240,924,549 | 1.71% |
| 2025-11-21 | 8.92 | 9.03 | 8.71 | 8.77 | 8.77 | qfq | 45,677,437 | 404,091,596 | -3.31% |
| 2025-11-20 | 9.18 | 9.23 | 9.04 | 9.07 | 9.07 | qfq | 25,308,700 | 230,445,504 | -0.66% |
| 2025-11-19 | 9.30 | 9.34 | 9.06 | 9.13 | 9.13 | qfq | 36,561,079 | 335,006,052 | -2.04% |
| 2025-11-18 | 9.24 | 9.43 | 9.17 | 9.32 | 9.32 | qfq | 38,958,255 | 362,639,795 | 0.43% |
| 2025-11-17 | 9.19 | 9.29 | 9.17 | 9.28 | 9.28 | qfq | 29,420,590 | 271,864,468 | 0.98% |
| 2025-11-14 | 9.31 | 9.33 | 9.19 | 9.19 | 9.19 | qfq | 34,996,774 | 323,455,303 | -1.92% |
| 2025-11-13 | 9.35 | 9.46 | 9.29 | 9.37 | 9.37 | qfq | 29,624,500 | 278,001,517 | 0.21% |
| 2025-11-12 | 9.42 | 9.46 | 9.25 | 9.35 | 9.35 | qfq | 32,719,381 | 306,222,056 | -0.85% |
| 2025-11-11 | 9.58 | 9.69 | 9.40 | 9.43 | 9.43 | qfq | 37,256,081 | 354,908,739 | -1.15% |
| 2025-11-10 | 9.73 | 9.80 | 9.45 | 9.54 | 9.54 | qfq | 50,054,401 | 479,934,328 | -1.95% |
| 2025-11-07 | 9.80 | 9.82 | 9.66 | 9.73 | 9.73 | qfq | 35,009,599 | 340,828,572 | -1.62% |
| 2025-11-06 | 9.73 | 9.96 | 9.71 | 9.89 | 9.89 | qfq | 42,887,936 | 421,837,044 | 1.54% |
| 2025-11-05 | 9.69 | 9.82 | 9.56 | 9.74 | 9.74 | qfq | 44,271,523 | 430,107,231 | -0.92% |
| 2025-11-04 | 9.94 | 10.00 | 9.75 | 9.83 | 9.83 | qfq | 49,236,496 | 485,207,279 | -1.90% |
| 2025-11-03 | 10.00 | 10.03 | 9.80 | 10.02 | 10.02 | qfq | 54,046,681 | 536,704,657 | 0.20% |
| 2025-10-31 | 10.00 | 10.23 | 9.94 | 10.00 | 10.00 | qfq | 69,516,749 | 699,712,482 | -0.50% |
| 2025-10-30 | 10.00 | 10.23 | 9.91 | 10.05 | 10.05 | qfq | 85,126,013 | 859,601,022 | 0.50% |
| 2025-10-29 | 9.90 | 10.16 | 9.85 | 10.00 | 10.00 | qfq | 60,484,290 | 604,679,900 | 1.42% |
| 2025-10-28 | 9.97 | 10.00 | 9.80 | 9.86 | 9.86 | qfq | 56,597,079 | 560,490,304 | -1.20% |
| 2025-10-27 | 9.89 | 10.25 | 9.81 | 9.98 | 9.98 | qfq | 111,387,110 | 1,115,134,731 | 3.53% |
| 2025-10-24 | 9.37 | 9.65 | 9.33 | 9.64 | 9.64 | qfq | 61,040,314 | 582,735,185 | 3.43% |
| 2025-10-23 | 9.30 | 9.33 | 9.15 | 9.32 | 9.32 | qfq | 37,116,900 | 342,535,036 | 0.11% |
| 2025-10-22 | 9.28 | 9.48 | 9.21 | 9.31 | 9.31 | qfq | 45,137,004 | 421,384,558 | -0.53% |
| 2025-10-21 | 9.00 | 9.47 | 8.95 | 9.36 | 9.36 | qfq | 73,801,012 | 683,170,887 | 4.35% |
| 2025-10-20 | 8.93 | 9.07 | 8.90 | 8.97 | 8.97 | qfq | 43,081,968 | 386,778,786 | 2.05% |
| 2025-10-17 | 9.16 | 9.19 | 8.77 | 8.79 | 8.79 | qfq | 61,095,036 | 545,678,604 | -4.25% |
| 2025-10-16 | 9.33 | 9.33 | 9.12 | 9.18 | 9.18 | qfq | 50,000,929 | 460,521,194 | -2.55% |
| 2025-10-15 | 9.35 | 9.43 | 9.13 | 9.42 | 9.42 | qfq | 62,736,722 | 583,516,992 | 1.95% |
| 2025-10-14 | 9.78 | 9.88 | 9.20 | 9.24 | 9.24 | qfq | 81,032,520 | 768,717,324 | -5.04% |
| 2025-10-13 | 9.50 | 9.77 | 9.23 | 9.73 | 9.73 | qfq | 86,583,088 | 825,742,395 | -2.60% |
| 2025-10-10 | 10.37 | 10.46 | 9.94 | 9.99 | 9.99 | qfq | 74,467,234 | 755,062,741 | -4.22% |
| 2025-10-09 | 10.33 | 10.54 | 10.27 | 10.43 | 10.43 | qfq | 67,979,234 | 708,947,799 | 1.07% |
| 2025-09-30 | 10.46 | 10.57 | 10.30 | 10.32 | 10.32 | qfq | 60,296,878 | 627,743,210 | -1.24% |
| 2025-09-29 | 10.30 | 10.49 | 10.11 | 10.45 | 10.45 | qfq | 64,764,666 | 668,901,673 | 1.55% |
| 2025-09-26 | 10.63 | 10.73 | 10.22 | 10.29 | 10.29 | qfq | 88,527,184 | 924,539,361 | -4.19% |
| 2025-09-25 | 10.63 | 10.96 | 10.62 | 10.74 | 10.74 | qfq | 90,640,558 | 977,541,791 | 0.28% |
| 2025-09-24 | 10.61 | 10.77 | 10.41 | 10.71 | 10.71 | qfq | 81,441,055 | 865,822,733 | 0.09% |
| 2025-09-23 | 10.85 | 11.00 | 10.43 | 10.70 | 10.70 | qfq | 98,008,100 | 1,042,737,650 | -2.10% |
| 2025-09-22 | 10.46 | 10.98 | 10.46 | 10.93 | 10.93 | qfq | 113,453,392 | 1,216,573,458 | 4.69% |
| 2025-09-19 | 10.71 | 10.80 | 10.37 | 10.44 | 10.44 | qfq | 91,238,569 | 962,787,259 | -3.24% |
| 2025-09-18 | 11.10 | 11.22 | 10.65 | 10.79 | 10.79 | qfq | 162,200,101 | 1,782,215,068 | -3.49% |
| 2025-09-17 | 10.80 | 11.28 | 10.67 | 11.18 | 11.18 | qfq | 169,073,670 | 1,868,893,289 | 3.33% |
| 2025-09-16 | 10.35 | 10.87 | 10.32 | 10.82 | 10.82 | qfq | 157,840,784 | 1,682,874,367 | 4.84% |
| 2025-09-15 | 10.43 | 10.51 | 10.25 | 10.32 | 10.32 | qfq | 77,667,466 | 804,681,981 | -0.96% |
| 2025-09-12 | 10.49 | 10.70 | 10.36 | 10.42 | 10.42 | qfq | 120,553,063 | 1,265,804,741 | -1.98% |
| 2025-09-11 | 9.75 | 10.70 | 9.62 | 10.63 | 10.63 | qfq | 183,970,771 | 1,895,748,969 | 9.47% |
| 2025-09-10 | 9.79 | 9.95 | 9.67 | 9.71 | 9.71 | qfq | 64,948,068 | 634,498,825 | -1.52% |
| 2025-09-09 | 9.96 | 10.11 | 9.78 | 9.86 | 9.86 | qfq | 78,187,135 | 773,946,967 | -1.79% |
| 2025-09-08 | 9.90 | 10.19 | 9.84 | 10.04 | 10.04 | qfq | 90,483,177 | 906,205,883 | 1.52% |
| 2025-09-05 | 9.64 | 9.89 | 9.48 | 9.89 | 9.89 | qfq | 87,590,880 | 854,473,919 | 3.67% |
| 2025-09-04 | 9.77 | 10.09 | 9.37 | 9.54 | 9.54 | qfq | 111,773,968 | 1,093,778,470 | -2.25% |
| 2025-09-03 | 10.20 | 10.49 | 9.72 | 9.76 | 9.76 | qfq | 104,252,008 | 1,042,087,385 | -3.08% |
| 2025-09-02 | 10.55 | 10.72 | 9.77 | 10.07 | 10.07 | qfq | 180,984,520 | 1,828,965,358 | -0.98% |
| 2025-09-01 | 10.30 | 10.42 | 10.08 | 10.17 | 10.17 | qfq | 88,240,954 | 898,623,385 | -2.02% |
| 2025-08-29 | 10.58 | 10.62 | 10.23 | 10.38 | 10.38 | qfq | 85,561,237 | 888,056,459 | -0.76% |
| 2025-08-28 | 10.26 | 10.59 | 10.06 | 10.46 | 10.46 | qfq | 136,899,992 | 1,418,984,185 | 0.67% |
| 2025-08-27 | 10.80 | 11.03 | 10.37 | 10.39 | 10.39 | qfq | 178,244,272 | 1,915,198,037 | -4.24% |
| 2025-08-26 | 10.40 | 11.06 | 10.31 | 10.85 | 10.85 | qfq | 188,000,415 | 2,018,881,402 | 3.33% |
| 2025-08-25 | 10.20 | 10.90 | 10.09 | 10.50 | 10.50 | qfq | 211,887,998 | 2,235,888,861 | 5.74% |
| 2025-08-22 | 9.66 | 9.99 | 9.60 | 9.93 | 9.93 | qfq | 126,088,400 | 1,237,819,794 | 3.33% |
| 2025-08-21 | 9.78 | 9.80 | 9.54 | 9.61 | 9.61 | qfq | 101,144,004 | 975,241,668 | -0.93% |
| 2025-08-20 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | qfq | 82,288,054 | 787,009,719 | 1.15% |
| 2025-08-19 | 9.60 | 9.71 | 9.46 | 9.59 | 9.59 | qfq | 111,876,172 | 1,071,301,796 | -0.10% |
| 2025-08-18 | 9.32 | 9.75 | 9.32 | 9.60 | 9.60 | qfq | 148,645,683 | 1,419,920,072 | 5.49% |
| 2025-08-15 | 8.73 | 9.11 | 8.69 | 9.10 | 9.10 | qfq | 97,931,657 | 881,630,391 | 3.76% |
| 2025-08-14 | 8.97 | 9.00 | 8.68 | 8.77 | 8.77 | qfq | 60,278,251 | 531,550,803 | -2.01% |
| 2025-08-13 | 8.90 | 8.97 | 8.86 | 8.95 | 8.95 | qfq | 53,734,877 | 479,292,148 | 0.56% |
| 2025-08-12 | 8.90 | 8.94 | 8.78 | 8.90 | 8.90 | qfq | 48,839,937 | 432,020,783 | -0.11% |
| 2025-08-11 | 8.81 | 8.97 | 8.80 | 8.91 | 8.91 | qfq | 57,821,828 | 515,895,942 | 1.02% |
| 2025-08-08 | 8.88 | 8.94 | 8.79 | 8.82 | 8.82 | qfq | 51,512,563 | 456,236,055 | -0.79% |
| 2025-08-07 | 8.99 | 9.02 | 8.86 | 8.89 | 8.89 | qfq | 82,388,083 | 735,019,381 | -1.22% |
| 2025-08-06 | 8.88 | 9.05 | 8.83 | 9.00 | 9.00 | qfq | 117,288,553 | 1,051,599,406 | 3.09% |
| 2025-08-05 | 8.60 | 8.78 | 8.57 | 8.73 | 8.73 | qfq | 55,967,356 | 486,858,847 | 1.63% |
| 2025-08-04 | 8.30 | 8.60 | 8.28 | 8.59 | 8.59 | qfq | 47,618,371 | 403,471,481 | 2.87% |
| 2025-08-01 | 8.33 | 8.41 | 8.27 | 8.35 | 8.35 | qfq | 39,885,800 | 332,349,397 | 0.24% |
| 2025-07-31 | 8.43 | 8.60 | 8.28 | 8.33 | 8.33 | qfq | 52,087,400 | 439,883,754 | -1.65% |
| 2025-07-30 | 8.60 | 8.61 | 8.39 | 8.47 | 8.47 | qfq | 52,613,518 | 447,143,238 | -1.97% |
| 2025-07-29 | 8.67 | 8.67 | 8.51 | 8.64 | 8.64 | qfq | 56,838,504 | 487,766,912 | -0.80% |
| 2025-07-28 | 8.78 | 8.81 | 8.67 | 8.71 | 8.71 | qfq | 46,034,600 | 402,067,358 | 0.00% |
| 2025-07-25 | 8.71 | 8.76 | 8.65 | 8.71 | 8.71 | qfq | 45,305,660 | 394,123,363 | -0.23% |
| 2025-07-24 | 8.67 | 8.83 | 8.65 | 8.73 | 8.73 | qfq | 52,703,528 | 460,766,849 | 0.23% |
| 2025-07-23 | 8.80 | 8.82 | 8.67 | 8.71 | 8.71 | qfq | 72,240,429 | 630,704,964 | -2.02% |
| 2025-07-22 | 8.85 | 9.06 | 8.73 | 8.89 | 8.89 | qfq | 115,360,900 | 1,026,621,518 | 0.11% |
| 2025-07-21 | 8.70 | 8.99 | 8.61 | 8.88 | 8.88 | qfq | 150,304,982 | 1,325,037,378 | 4.96% |
| 2025-07-18 | 8.50 | 8.54 | 8.39 | 8.46 | 8.46 | qfq | 45,537,679 | 384,722,347 | -0.47% |
| 2025-07-17 | 8.33 | 8.60 | 8.28 | 8.50 | 8.50 | qfq | 75,886,718 | 643,343,549 | 1.67% |
| 2025-07-16 | 8.35 | 8.46 | 8.31 | 8.36 | 8.36 | qfq | 48,820,985 | 409,538,693 | -0.12% |
| 2025-07-15 | 8.39 | 8.53 | 8.25 | 8.37 | 8.37 | qfq | 59,225,437 | 495,832,186 | -0.12% |
| 2025-07-14 | 8.28 | 8.42 | 8.27 | 8.38 | 8.38 | qfq | 51,128,085 | 427,619,578 | 1.21% |
| 2025-07-11 | 8.19 | 8.33 | 8.14 | 8.28 | 8.28 | qfq | 43,501,870 | 358,488,869 | 0.98% |
| 2025-07-10 | 8.23 | 8.30 | 8.15 | 8.20 | 8.20 | qfq | 31,485,597 | 258,500,560 | 0.00% |
| 2025-07-09 | 8.26 | 8.43 | 8.19 | 8.20 | 8.20 | qfq | 45,430,100 | 377,564,153 | -0.73% |
| 2025-07-08 | 8.13 | 8.26 | 8.11 | 8.26 | 8.26 | qfq | 35,110,585 | 288,401,213 | 1.35% |
| 2025-07-07 | 8.22 | 8.22 | 8.12 | 8.15 | 8.15 | qfq | 30,980,260 | 252,695,379 | -0.85% |
| 2025-07-04 | 8.38 | 8.40 | 8.21 | 8.22 | 8.22 | qfq | 49,640,904 | 409,879,355 | -2.38% |
| 2025-07-03 | 8.36 | 8.48 | 8.27 | 8.42 | 8.42 | qfq | 50,182,162 | 419,842,932 | 0.72% |
| 2025-07-02 | 8.53 | 8.53 | 8.33 | 8.36 | 8.36 | qfq | 65,363,700 | 549,309,802 | -2.11% |
| 2025-07-01 | 8.22 | 8.54 | 8.18 | 8.54 | 8.54 | qfq | 116,421,034 | 980,684,454 | 3.89% |
| 2025-06-30 | 8.14 | 8.25 | 8.13 | 8.22 | 8.22 | qfq | 38,880,968 | 319,133,256 | 0.86% |
| 2025-06-27 | 8.14 | 8.21 | 8.10 | 8.15 | 8.15 | qfq | 42,036,600 | 342,770,726 | 0.00% |
| 2025-06-26 | 8.19 | 8.40 | 8.11 | 8.15 | 8.15 | qfq | 75,148,215 | 620,266,877 | -0.37% |
| 2025-06-25 | 8.18 | 8.18 | 8.04 | 8.18 | 8.18 | qfq | 68,227,099 | 553,639,096 | 0.62% |
| 2025-06-24 | 7.66 | 8.22 | 7.66 | 8.13 | 8.13 | qfq | 97,005,700 | 778,307,169 | 6.41% |
| 2025-06-23 | 7.50 | 7.66 | 7.49 | 7.64 | 7.64 | qfq | 26,093,315 | 198,603,082 | 1.19% |
| 2025-06-20 | 7.70 | 7.77 | 7.54 | 7.55 | 7.55 | qfq | 31,662,200 | 241,532,599 | -2.20% |
| 2025-06-19 | 7.85 | 7.93 | 7.70 | 7.72 | 7.72 | qfq | 36,111,474 | 282,274,156 | -1.91% |
| 2025-06-18 | 7.79 | 7.89 | 7.76 | 7.87 | 7.87 | qfq | 27,658,811 | 216,347,380 | 0.51% |
| 2025-06-17 | 7.84 | 7.88 | 7.78 | 7.83 | 7.83 | qfq | 22,589,407 | 176,707,352 | 0.00% |
| 2025-06-16 | 7.73 | 7.86 | 7.73 | 7.83 | 7.83 | qfq | 23,650,500 | 184,979,043 | 0.64% |
| 2025-06-13 | 7.91 | 7.95 | 7.77 | 7.78 | 7.78 | qfq | 38,913,800 | 305,074,297 | -2.38% |
| 2025-06-12 | 7.96 | 8.05 | 7.90 | 7.97 | 7.97 | qfq | 31,392,400 | 250,637,202 | -0.13% |
| 2025-06-11 | 7.96 | 8.04 | 7.91 | 7.98 | 7.98 | qfq | 33,351,089 | 266,804,907 | 0.50% |
| 2025-06-10 | 8.07 | 8.08 | 7.82 | 7.94 | 7.94 | qfq | 43,032,900 | 342,132,299 | -1.49% |
| 2025-06-09 | 8.01 | 8.11 | 8.00 | 8.06 | 8.06 | qfq | 34,679,989 | 279,764,543 | 1.00% |
| 2025-06-06 | 8.07 | 8.08 | 7.96 | 7.98 | 7.98 | qfq | 32,275,569 | 257,782,535 | -1.12% |
| 2025-06-05 | 7.99 | 8.07 | 7.88 | 8.07 | 8.07 | qfq | 43,969,700 | 352,164,766 | 1.38% |
| 2025-06-04 | 7.90 | 8.02 | 7.89 | 7.96 | 7.96 | qfq | 29,725,004 | 237,074,261 | 0.76% |
| 2025-06-03 | 7.86 | 7.99 | 7.84 | 7.90 | 7.90 | qfq | 30,263,839 | 239,930,845 | -0.25% |
| 2025-05-30 | 8.14 | 8.16 | 7.90 | 7.92 | 7.92 | qfq | 50,929,500 | 406,825,920 | -3.06% |
| 2025-05-29 | 8.01 | 8.19 | 8.01 | 8.17 | 8.17 | qfq | 44,438,104 | 361,837,026 | 1.87% |
| 2025-05-28 | 8.10 | 8.16 | 7.98 | 8.02 | 8.02 | qfq | 33,695,800 | 271,355,894 | -0.74% |
| 2025-05-27 | 8.20 | 8.20 | 8.04 | 8.08 | 8.08 | qfq | 33,474,500 | 270,640,368 | -1.22% |
| 2025-05-26 | 8.08 | 8.21 | 8.06 | 8.18 | 8.18 | qfq | 30,970,382 | 252,411,833 | 1.11% |
| 2025-05-23 | 8.24 | 8.37 | 8.09 | 8.09 | 8.09 | qfq | 45,185,182 | 371,931,654 | -1.70% |
| 2025-05-22 | 8.36 | 8.45 | 8.21 | 8.23 | 8.23 | qfq | 50,100,416 | 416,161,488 | -2.14% |
| 2025-05-21 | 8.53 | 8.54 | 8.37 | 8.41 | 8.41 | qfq | 51,107,684 | 430,862,603 | -1.98% |
| 2025-05-20 | 8.57 | 8.66 | 8.42 | 8.58 | 8.58 | qfq | 52,581,172 | 450,478,199 | -0.35% |
| 2025-05-19 | 8.68 | 8.72 | 8.36 | 8.61 | 8.61 | qfq | 73,095,299 | 622,029,719 | -1.37% |
| 2025-05-16 | 8.62 | 8.95 | 8.60 | 8.73 | 8.73 | qfq | 78,424,100 | 690,984,971 | 1.04% |
| 2025-05-15 | 8.85 | 8.87 | 8.62 | 8.64 | 8.64 | qfq | 62,614,700 | 544,895,392 | -2.37% |
| 2025-05-14 | 8.88 | 8.95 | 8.77 | 8.85 | 8.85 | qfq | 68,002,400 | 601,502,457 | -0.34% |
| 2025-05-13 | 9.14 | 9.16 | 8.87 | 8.88 | 8.88 | qfq | 91,799,600 | 823,410,116 | -2.09% |
| 2025-05-12 | 8.75 | 9.25 | 8.75 | 9.07 | 9.07 | qfq | 147,173,415 | 1,326,315,349 | 6.08% |
| 2025-05-09 | 8.77 | 8.79 | 8.43 | 8.55 | 8.55 | qfq | 67,200,500 | 576,180,398 | -2.51% |
| 2025-05-08 | 8.70 | 8.84 | 8.68 | 8.77 | 8.77 | qfq | 68,302,504 | 599,553,729 | 0.11% |
| 2025-05-07 | 9.00 | 9.00 | 8.64 | 8.76 | 8.76 | qfq | 110,985,403 | 977,616,348 | -1.02% |
| 2025-05-06 | 8.67 | 8.90 | 8.63 | 8.85 | 8.85 | qfq | 100,890,568 | 884,971,096 | 2.91% |
| 2025-04-30 | 8.38 | 8.68 | 8.35 | 8.60 | 8.60 | qfq | 103,752,164 | 886,368,233 | 2.75% |
| 2025-04-29 | 8.23 | 8.45 | 8.16 | 8.37 | 8.37 | qfq | 65,205,700 | 545,855,024 | 1.45% |
| 2025-04-28 | 8.31 | 8.40 | 8.21 | 8.25 | 8.25 | qfq | 49,149,553 | 406,292,964 | -1.08% |
| 2025-04-25 | 8.41 | 8.44 | 8.28 | 8.34 | 8.34 | qfq | 67,411,619 | 563,461,399 | -0.60% |
| 2025-04-24 | 8.48 | 8.62 | 8.33 | 8.39 | 8.39 | qfq | 101,486,504 | 857,818,199 | -1.41% |
| 2025-04-23 | 8.16 | 8.58 | 8.16 | 8.51 | 8.51 | qfq | 150,869,800 | 1,271,725,321 | 5.06% |
| 2025-04-22 | 8.15 | 8.19 | 8.03 | 8.10 | 8.10 | qfq | 51,916,800 | 420,538,131 | -1.22% |
| 2025-04-21 | 7.92 | 8.22 | 7.88 | 8.20 | 8.20 | qfq | 66,676,800 | 540,694,053 | 1.99% |
| 2025-04-18 | 8.00 | 8.08 | 7.90 | 8.04 | 8.04 | qfq | 54,346,600 | 433,925,052 | 0.37% |
| 2025-04-17 | 8.01 | 8.19 | 8.01 | 8.01 | 8.01 | qfq | 55,496,342 | 448,567,822 | -1.35% |
| 2025-04-16 | 8.19 | 8.27 | 7.95 | 8.12 | 8.12 | qfq | 77,229,896 | 626,872,970 | -1.22% |
| 2025-04-15 | 8.62 | 8.68 | 8.13 | 8.22 | 8.22 | qfq | 121,868,126 | 1,014,330,760 | 0.98% |
| 2025-04-14 | 8.29 | 8.38 | 8.11 | 8.14 | 8.14 | qfq | 73,238,404 | 602,141,942 | 0.99% |
| 2025-04-11 | 7.90 | 8.19 | 7.84 | 8.06 | 8.06 | qfq | 85,302,976 | 688,839,737 | 0.50% |
| 2025-04-10 | 7.95 | 8.30 | 7.95 | 8.02 | 8.02 | qfq | 124,334,025 | 1,008,950,383 | 4.56% |
| 2025-04-09 | 7.32 | 7.75 | 6.80 | 7.67 | 7.67 | qfq | 132,947,781 | 983,616,798 | 4.07% |
| 2025-04-08 | 7.30 | 7.70 | 7.16 | 7.37 | 7.37 | qfq | 131,855,497 | 979,485,994 | 4.39% |
| 2025-04-07 | 7.89 | 8.18 | 7.06 | 7.06 | 7.06 | qfq | 143,437,835 | 1,080,059,827 | -20.05% |
| 2025-04-03 | 8.86 | 9.10 | 8.73 | 8.83 | 8.83 | qfq | 77,383,500 | 688,189,962 | -2.21% |
| 2025-04-02 | 8.91 | 9.28 | 8.81 | 9.03 | 9.03 | qfq | 103,198,577 | 939,132,600 | 2.03% |
| 2025-04-01 | 9.13 | 9.19 | 8.84 | 8.85 | 8.85 | qfq | 72,414,900 | 648,957,374 | -2.53% |
| 2025-03-31 | 8.91 | 9.12 | 8.63 | 9.08 | 9.08 | qfq | 109,237,400 | 963,169,552 | 0.67% |
| 2025-03-28 | 9.00 | 9.26 | 8.98 | 9.02 | 9.02 | qfq | 79,520,546 | 723,154,200 | -0.44% |
| 2025-03-27 | 9.23 | 9.44 | 8.99 | 9.06 | 9.06 | qfq | 110,681,113 | 1,016,693,819 | -2.27% |
| 2025-03-26 | 8.90 | 9.49 | 8.90 | 9.27 | 9.27 | qfq | 124,491,868 | 1,157,795,296 | 2.66% |
| 2025-03-25 | 9.12 | 9.41 | 8.99 | 9.03 | 9.03 | qfq | 112,177,610 | 1,030,753,460 | -2.06% |
| 2025-03-24 | 9.60 | 9.61 | 8.91 | 9.22 | 9.22 | qfq | 181,516,114 | 1,666,478,778 | -5.05% |
| 2025-03-21 | 10.22 | 10.23 | 9.69 | 9.71 | 9.71 | qfq | 218,773,400 | 2,166,181,665 | -7.35% |
| 2025-03-20 | 10.03 | 10.77 | 10.01 | 10.48 | 10.48 | qfq | 341,606,732 | 3,554,217,541 | 6.83% |
| 2025-03-19 | 9.79 | 9.93 | 9.66 | 9.81 | 9.81 | qfq | 120,912,453 | 1,184,457,948 | -0.41% |
| 2025-03-18 | 9.90 | 10.06 | 9.68 | 9.85 | 9.85 | qfq | 166,271,240 | 1,633,857,713 | -0.71% |
| 2025-03-17 | 10.07 | 10.18 | 9.81 | 9.92 | 9.92 | qfq | 149,365,014 | 1,486,801,182 | -0.20% |
| 2025-03-14 | 9.95 | 10.20 | 9.45 | 9.94 | 9.94 | qfq | 210,113,310 | 2,071,238,128 | 0.81% |
| 2025-03-13 | 10.78 | 10.86 | 9.85 | 9.86 | 9.86 | qfq | 265,183,936 | 2,700,143,433 | -8.53% |
| 2025-03-12 | 11.01 | 11.10 | 10.53 | 10.78 | 10.78 | qfq | 321,943,404 | 3,463,753,975 | -2.18% |
| 2025-03-11 | 10.01 | 11.06 | 9.85 | 11.02 | 11.02 | qfq | 365,665,182 | 3,895,239,377 | 8.04% |
| 2025-03-10 | 10.00 | 10.65 | 10.00 | 10.20 | 10.20 | qfq | 274,236,647 | 2,825,459,874 | 2.20% |
| 2025-03-07 | 9.90 | 10.56 | 9.77 | 9.98 | 9.98 | qfq | 323,288,007 | 3,277,915,936 | -1.87% |
| 2025-03-06 | 10.01 | 10.57 | 9.80 | 10.17 | 10.17 | qfq | 342,054,410 | 3,506,870,722 | 1.80% |
| 2025-03-05 | 9.79 | 10.31 | 9.55 | 9.99 | 9.99 | qfq | 378,328,108 | 3,740,038,831 | -3.94% |
| 2025-03-04 | 9.07 | 10.80 | 9.07 | 10.40 | 10.40 | qfq | 469,265,077 | 4,745,816,994 | 12.80% |
| 2025-03-03 | 9.70 | 10.56 | 9.10 | 9.22 | 9.22 | qfq | 400,292,739 | 3,923,487,558 | 0.33% |
| 2025-02-28 | 8.84 | 9.70 | 8.42 | 9.19 | 9.19 | qfq | 384,867,316 | 3,504,800,223 | 2.00% |
| 2025-02-27 | 9.80 | 9.87 | 8.79 | 9.01 | 9.01 | qfq | 392,826,505 | 3,600,129,720 | -5.36% |
| 2025-02-26 | 7.90 | 9.52 | 7.73 | 9.52 | 9.52 | qfq | 389,230,657 | 3,434,240,022 | 20.05% |
| 2025-02-25 | 7.46 | 8.49 | 7.45 | 7.93 | 7.93 | qfq | 259,735,863 | 2,060,136,411 | 7.74% |
| 2025-02-24 | 7.32 | 7.60 | 7.14 | 7.36 | 7.36 | qfq | 140,310,917 | 1,036,640,999 | 1.94% |
| 2025-02-21 | 6.92 | 7.27 | 6.86 | 7.22 | 7.22 | qfq | 115,921,384 | 822,716,709 | 5.25% |
| 2025-02-20 | 6.80 | 6.89 | 6.71 | 6.86 | 6.86 | qfq | 39,683,864 | 270,532,370 | 0.44% |
| 2025-02-19 | 6.55 | 6.85 | 6.54 | 6.83 | 6.83 | qfq | 44,440,004 | 300,128,345 | 4.12% |
| 2025-02-18 | 6.71 | 6.75 | 6.52 | 6.56 | 6.56 | qfq | 31,319,847 | 208,092,987 | -2.53% |
| 2025-02-17 | 6.69 | 6.78 | 6.65 | 6.73 | 6.73 | qfq | 29,296,349 | 196,654,990 | 0.60% |
| 2025-02-14 | 6.75 | 6.80 | 6.64 | 6.69 | 6.69 | qfq | 31,587,545 | 211,568,147 | -0.89% |
| 2025-02-13 | 6.88 | 6.93 | 6.75 | 6.75 | 6.75 | qfq | 30,351,886 | 206,954,505 | -1.60% |
| 2025-02-12 | 6.74 | 6.86 | 6.70 | 6.86 | 6.86 | qfq | 31,894,699 | 216,879,278 | 1.63% |
| 2025-02-11 | 6.79 | 6.81 | 6.67 | 6.75 | 6.75 | qfq | 28,962,276 | 194,496,652 | -0.88% |
| 2025-02-10 | 6.79 | 6.82 | 6.71 | 6.81 | 6.81 | qfq | 38,360,317 | 259,884,426 | 0.59% |
| 2025-02-07 | 6.65 | 6.86 | 6.62 | 6.77 | 6.77 | qfq | 54,387,597 | 367,632,540 | 1.96% |
| 2025-02-06 | 6.38 | 6.66 | 6.35 | 6.64 | 6.64 | qfq | 41,658,668 | 273,962,403 | 3.75% |
| 2025-02-05 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | qfq | 27,692,967 | 176,963,281 | 2.40% |
| 2025-01-27 | 6.48 | 6.51 | 6.25 | 6.25 | 6.25 | qfq | 28,726,100 | 182,000,710 | -3.10% |
| 2025-01-24 | 6.35 | 6.47 | 6.30 | 6.45 | 6.45 | qfq | 28,108,673 | 179,930,283 | 1.57% |
| 2025-01-23 | 6.42 | 6.54 | 6.33 | 6.35 | 6.35 | qfq | 36,543,774 | 235,688,440 | 0.32% |
| 2025-01-22 | 6.32 | 6.39 | 6.26 | 6.33 | 6.33 | qfq | 26,217,000 | 165,863,871 | 0.00% |
| 2025-01-21 | 6.36 | 6.37 | 6.23 | 6.33 | 6.33 | qfq | 18,628,700 | 117,304,755 | 0.32% |
| 2025-01-20 | 6.32 | 6.39 | 6.28 | 6.31 | 6.31 | qfq | 23,185,216 | 146,863,295 | 0.80% |
| 2025-01-17 | 6.25 | 6.33 | 6.20 | 6.26 | 6.26 | qfq | 23,698,000 | 148,583,936 | -0.32% |
| 2025-01-16 | 6.29 | 6.42 | 6.23 | 6.28 | 6.28 | qfq | 29,581,500 | 186,987,395 | 0.48% |
| 2025-01-15 | 6.38 | 6.38 | 6.21 | 6.25 | 6.25 | qfq | 28,010,300 | 175,585,228 | -1.88% |
| 2025-01-14 | 5.99 | 6.39 | 5.93 | 6.37 | 6.37 | qfq | 46,131,467 | 286,299,378 | 6.88% |
| 2025-01-13 | 5.88 | 6.06 | 5.76 | 5.96 | 5.96 | qfq | 28,847,600 | 170,878,440 | 0.17% |
| 2025-01-10 | 6.08 | 6.18 | 5.94 | 5.95 | 5.95 | qfq | 34,488,900 | 209,647,645 | -2.46% |
| 2025-01-09 | 5.98 | 6.14 | 5.95 | 6.10 | 6.10 | qfq | 35,306,063 | 214,813,278 | 1.67% |
| 2025-01-08 | 6.06 | 6.09 | 5.78 | 6.00 | 6.00 | qfq | 42,290,607 | 251,368,455 | -0.99% |
| 2025-01-07 | 5.99 | 6.07 | 5.95 | 6.06 | 6.06 | qfq | 36,458,200 | 219,788,280 | 1.51% |
| 2025-01-06 | 6.05 | 6.08 | 5.90 | 5.97 | 5.97 | qfq | 36,499,870 | 218,793,879 | -0.50% |
| 2025-01-03 | 6.39 | 6.42 | 5.97 | 6.00 | 6.00 | qfq | 66,530,500 | 409,564,921 | -5.21% |
| 2025-01-02 | 6.58 | 6.66 | 6.27 | 6.33 | 6.33 | qfq | 56,509,200 | 364,057,706 | -2.76% |
| 2024-12-31 | 6.88 | 6.88 | 6.38 | 6.51 | 6.51 | qfq | 142,809,875 | 943,594,050 | -9.96% |
| 2024-12-30 | 7.22 | 7.33 | 7.09 | 7.23 | 7.23 | qfq | 29,243,400 | 211,620,191 | -0.28% |
| 2024-12-27 | 7.28 | 7.36 | 7.18 | 7.25 | 7.25 | qfq | 33,858,700 | 246,595,417 | 0.42% |
| 2024-12-26 | 7.11 | 7.28 | 7.10 | 7.22 | 7.22 | qfq | 27,739,600 | 200,219,922 | 1.69% |
| 2024-12-25 | 7.21 | 7.21 | 7.01 | 7.10 | 7.10 | qfq | 26,264,800 | 186,448,782 | -1.39% |
| 2024-12-24 | 7.17 | 7.30 | 7.10 | 7.20 | 7.20 | qfq | 27,651,800 | 198,717,182 | 1.41% |
| 2024-12-23 | 7.29 | 7.41 | 7.08 | 7.10 | 7.10 | qfq | 38,770,720 | 279,813,591 | -4.57% |
| 2024-12-20 | 7.39 | 7.50 | 7.35 | 7.44 | 7.44 | qfq | 28,077,315 | 208,936,237 | 0.54% |
| 2024-12-19 | 7.27 | 7.43 | 7.24 | 7.40 | 7.40 | qfq | 35,213,546 | 258,582,914 | 0.54% |
| 2024-12-18 | 7.39 | 7.51 | 7.33 | 7.36 | 7.36 | qfq | 40,945,970 | 302,606,543 | -0.67% |
| 2024-12-17 | 7.57 | 7.65 | 7.39 | 7.41 | 7.41 | qfq | 38,305,353 | 286,674,506 | -2.63% |
| 2024-12-16 | 7.65 | 7.71 | 7.54 | 7.61 | 7.61 | qfq | 39,836,391 | 303,304,794 | -0.52% |
| 2024-12-13 | 7.84 | 7.95 | 7.64 | 7.65 | 7.65 | qfq | 70,160,200 | 543,082,430 | -3.29% |
| 2024-12-12 | 8.04 | 8.10 | 7.83 | 7.91 | 7.91 | qfq | 59,727,652 | 472,877,453 | -2.10% |
| 2024-12-11 | 7.80 | 8.11 | 7.76 | 8.08 | 8.08 | qfq | 80,078,334 | 636,668,553 | 2.41% |
| 2024-12-10 | 8.12 | 8.20 | 7.87 | 7.89 | 7.89 | qfq | 104,129,600 | 838,702,212 | 0.77% |
| 2024-12-09 | 7.90 | 8.03 | 7.74 | 7.83 | 7.83 | qfq | 59,766,308 | 469,565,057 | -1.39% |
| 2024-12-06 | 8.01 | 8.03 | 7.75 | 7.94 | 7.94 | qfq | 79,784,377 | 628,188,197 | -1.24% |
| 2024-12-05 | 7.85 | 8.18 | 7.75 | 8.04 | 8.04 | qfq | 124,074,791 | 996,212,242 | 1.90% |
| 2024-12-04 | 7.48 | 8.13 | 7.45 | 7.89 | 7.89 | qfq | 138,023,547 | 1,083,677,322 | 4.92% |
| 2024-12-03 | 7.46 | 7.62 | 7.41 | 7.52 | 7.52 | qfq | 50,997,200 | 384,231,990 | 0.80% |
| 2024-12-02 | 7.25 | 7.58 | 7.24 | 7.46 | 7.46 | qfq | 47,448,857 | 354,161,286 | 2.05% |
| 2024-11-29 | 7.08 | 7.38 | 7.06 | 7.31 | 7.31 | qfq | 46,398,876 | 336,128,681 | 2.67% |
| 2024-11-28 | 7.20 | 7.27 | 7.10 | 7.12 | 7.12 | qfq | 29,181,700 | 209,512,084 | -1.25% |
| 2024-11-27 | 7.07 | 7.22 | 6.88 | 7.21 | 7.21 | qfq | 34,969,100 | 246,315,243 | 1.98% |
| 2024-11-26 | 7.18 | 7.26 | 7.05 | 7.07 | 7.07 | qfq | 26,706,800 | 190,445,629 | -1.81% |
| 2024-11-25 | 7.18 | 7.25 | 7.02 | 7.20 | 7.20 | qfq | 34,849,828 | 247,810,003 | 0.98% |
| 2024-11-22 | 7.47 | 7.54 | 7.11 | 7.13 | 7.13 | qfq | 39,976,678 | 292,915,324 | -4.81% |
| 2024-11-21 | 7.61 | 7.61 | 7.38 | 7.49 | 7.49 | qfq | 38,464,640 | 288,198,456 | -1.58% |
| 2024-11-20 | 7.45 | 7.69 | 7.41 | 7.61 | 7.61 | qfq | 46,092,170 | 348,716,115 | 2.01% |
| 2024-11-19 | 7.16 | 7.47 | 7.15 | 7.46 | 7.46 | qfq | 45,511,261 | 333,852,589 | 4.19% |
| 2024-11-18 | 7.49 | 7.50 | 7.07 | 7.16 | 7.16 | qfq | 48,985,408 | 353,089,030 | -3.11% |
| 2024-11-15 | 7.61 | 7.77 | 7.39 | 7.39 | 7.39 | qfq | 50,845,700 | 386,069,100 | -3.65% |
| 2024-11-14 | 7.96 | 8.05 | 7.64 | 7.67 | 7.67 | qfq | 59,699,487 | 466,602,080 | -4.01% |
| 2024-11-13 | 8.02 | 8.13 | 7.80 | 7.99 | 7.99 | qfq | 61,825,004 | 490,677,142 | -1.36% |
| 2024-11-12 | 8.23 | 8.33 | 8.00 | 8.10 | 8.10 | qfq | 83,506,700 | 681,089,699 | -1.82% |
| 2024-11-11 | 7.92 | 8.26 | 7.92 | 8.25 | 8.25 | qfq | 92,689,444 | 755,389,700 | 3.13% |
| 2024-11-08 | 8.07 | 8.26 | 7.98 | 8.00 | 8.00 | qfq | 87,628,857 | 711,660,276 | -0.50% |
| 2024-11-07 | 7.85 | 8.04 | 7.77 | 8.04 | 8.04 | qfq | 89,448,618 | 708,625,808 | 0.37% |
| 2024-11-06 | 8.12 | 8.37 | 7.95 | 8.01 | 8.01 | qfq | 120,764,958 | 982,336,786 | 0.50% |
| 2024-11-05 | 7.79 | 8.06 | 7.72 | 7.97 | 7.97 | qfq | 93,888,297 | 743,952,189 | 2.18% |
| 2024-11-04 | 7.51 | 7.94 | 7.50 | 7.80 | 7.80 | qfq | 71,820,526 | 559,522,095 | 4.00% |
| 2024-11-01 | 8.06 | 8.09 | 7.49 | 7.50 | 7.50 | qfq | 107,081,241 | 829,127,689 | -7.86% |
| 2024-10-31 | 7.84 | 8.18 | 7.64 | 8.14 | 8.14 | qfq | 140,184,726 | 1,118,136,376 | 3.96% |
| 2024-10-30 | 7.68 | 7.92 | 7.63 | 7.83 | 7.83 | qfq | 86,406,957 | 675,240,558 | 2.22% |
| 2024-10-29 | 7.89 | 7.98 | 7.65 | 7.66 | 7.66 | qfq | 83,475,000 | 652,917,858 | -1.54% |
| 2024-10-28 | 7.80 | 7.85 | 7.62 | 7.78 | 7.78 | qfq | 63,265,525 | 489,460,288 | -0.13% |
| 2024-10-25 | 7.57 | 7.89 | 7.57 | 7.79 | 7.79 | qfq | 65,660,933 | 508,349,856 | 3.18% |
| 2024-10-24 | 7.66 | 7.68 | 7.50 | 7.55 | 7.55 | qfq | 44,660,358 | 337,426,960 | -1.44% |
| 2024-10-23 | 7.71 | 7.90 | 7.62 | 7.66 | 7.66 | qfq | 73,864,562 | 574,579,537 | -1.54% |
| 2024-10-22 | 7.91 | 7.93 | 7.61 | 7.78 | 7.78 | qfq | 84,398,058 | 653,277,704 | -0.89% |
| 2024-10-21 | 7.48 | 8.01 | 7.38 | 7.85 | 7.85 | qfq | 133,027,036 | 1,030,419,074 | 6.22% |
| 2024-10-18 | 7.09 | 7.54 | 7.06 | 7.39 | 7.39 | qfq | 76,621,389 | 560,319,074 | 4.23% |
| 2024-10-17 | 7.15 | 7.38 | 7.08 | 7.09 | 7.09 | qfq | 54,502,174 | 393,190,557 | -0.14% |
| 2024-10-16 | 7.09 | 7.28 | 7.00 | 7.10 | 7.10 | qfq | 48,592,300 | 347,267,446 | -1.66% |
| 2024-10-15 | 7.33 | 7.53 | 7.20 | 7.22 | 7.22 | qfq | 57,083,436 | 419,815,084 | -2.30% |
| 2024-10-14 | 7.10 | 7.42 | 6.98 | 7.39 | 7.39 | qfq | 64,387,292 | 464,837,035 | 4.53% |
| 2024-10-11 | 7.63 | 7.68 | 6.92 | 7.07 | 7.07 | qfq | 84,938,556 | 613,286,198 | -7.10% |
| 2024-10-10 | 7.72 | 8.09 | 7.59 | 7.61 | 7.61 | qfq | 87,052,218 | 679,499,914 | -0.91% |
| 2024-10-09 | 8.15 | 8.30 | 7.61 | 7.68 | 7.68 | qfq | 122,178,464 | 978,120,230 | -10.28% |
| 2024-10-08 | 8.80 | 8.80 | 7.87 | 8.56 | 8.56 | qfq | 150,680,748 | 1,258,400,456 | 15.68% |
| 2024-09-30 | 6.70 | 7.47 | 6.62 | 7.40 | 7.40 | qfq | 117,164,130 | 824,698,972 | 15.44% |
| 2024-09-27 | 6.12 | 6.53 | 6.07 | 6.41 | 6.41 | qfq | 70,678,837 | 443,358,127 | 6.48% |
| 2024-09-26 | 5.83 | 6.02 | 5.81 | 6.02 | 6.02 | qfq | 42,259,100 | 249,501,096 | 3.08% |
| 2024-09-25 | 5.92 | 6.06 | 5.83 | 5.84 | 5.84 | qfq | 40,274,100 | 240,143,404 | -0.34% |
| 2024-09-24 | 5.69 | 5.90 | 5.50 | 5.86 | 5.86 | qfq | 44,056,928 | 252,580,353 | 3.53% |
| 2024-09-23 | 5.71 | 5.78 | 5.63 | 5.66 | 5.66 | qfq | 15,887,900 | 90,588,209 | -0.70% |
| 2024-09-20 | 5.85 | 5.88 | 5.65 | 5.70 | 5.70 | qfq | 23,053,300 | 132,355,059 | -2.40% |
| 2024-09-19 | 5.77 | 5.88 | 5.66 | 5.84 | 5.84 | qfq | 27,605,200 | 160,168,399 | 1.92% |
| 2024-09-18 | 5.72 | 5.77 | 5.62 | 5.73 | 5.73 | qfq | 24,782,000 | 141,047,871 | 0.35% |
| 2024-09-13 | 5.82 | 5.87 | 5.71 | 5.71 | 5.71 | qfq | 19,054,200 | 109,719,376 | -1.89% |
| 2024-09-12 | 5.91 | 5.92 | 5.77 | 5.82 | 5.82 | qfq | 27,795,400 | 162,252,678 | -1.69% |
| 2024-09-11 | 5.84 | 5.98 | 5.75 | 5.92 | 5.92 | qfq | 36,377,100 | 214,389,834 | 1.54% |
| 2024-09-10 | 5.73 | 5.88 | 5.65 | 5.83 | 5.83 | qfq | 27,195,500 | 156,488,375 | 1.75% |
| 2024-09-09 | 5.72 | 5.84 | 5.68 | 5.73 | 5.73 | qfq | 21,348,058 | 122,745,601 | -0.87% |
| 2024-09-06 | 6.02 | 6.07 | 5.77 | 5.78 | 5.78 | qfq | 27,553,780 | 162,013,820 | -4.15% |
| 2024-09-05 | 6.03 | 6.14 | 6.00 | 6.03 | 6.03 | qfq | 20,937,600 | 126,885,396 | 0.17% |
| 2024-09-04 | 6.07 | 6.10 | 5.96 | 6.02 | 6.02 | qfq | 22,353,792 | 134,627,120 | -1.63% |
| 2024-09-03 | 6.01 | 6.22 | 6.00 | 6.12 | 6.12 | qfq | 29,019,600 | 177,662,194 | 1.49% |
| 2024-09-02 | 6.18 | 6.29 | 6.00 | 6.03 | 6.03 | qfq | 39,103,000 | 239,664,373 | -2.43% |
| 2024-08-30 | 6.05 | 6.33 | 6.03 | 6.18 | 6.18 | qfq | 62,875,200 | 392,147,964 | 1.81% |
| 2024-08-29 | 5.68 | 6.16 | 5.68 | 6.07 | 6.07 | qfq | 52,310,500 | 313,327,272 | 5.75% |
| 2024-08-28 | 5.75 | 5.83 | 5.71 | 5.74 | 5.74 | qfq | 18,189,900 | 104,756,367 | -0.35% |
| 2024-08-27 | 5.82 | 5.86 | 5.72 | 5.76 | 5.76 | qfq | 25,477,694 | 146,995,018 | -2.04% |
| 2024-08-26 | 5.88 | 5.95 | 5.78 | 5.88 | 5.88 | qfq | 29,470,900 | 173,069,267 | -0.17% |
| 2024-08-23 | 5.88 | 6.08 | 5.86 | 5.89 | 5.89 | qfq | 37,116,800 | 220,951,425 | -0.34% |
| 2024-08-22 | 6.08 | 6.13 | 5.89 | 5.91 | 5.91 | qfq | 46,413,600 | 276,634,309 | -2.96% |
| 2024-08-21 | 5.91 | 6.20 | 5.90 | 6.09 | 6.09 | qfq | 62,361,600 | 377,180,056 | 2.87% |
| 2024-08-20 | 5.80 | 5.97 | 5.69 | 5.92 | 5.92 | qfq | 50,957,608 | 297,569,949 | 0.51% |
| 2024-08-19 | 5.88 | 6.02 | 5.74 | 5.89 | 5.89 | qfq | 42,216,863 | 249,558,714 | 1.38% |
| 2024-08-16 | 5.81 | 6.01 | 5.79 | 5.81 | 5.81 | qfq | 45,644,104 | 268,777,445 | 0.00% |
| 2024-08-15 | 5.63 | 5.84 | 5.63 | 5.81 | 5.81 | qfq | 47,826,300 | 275,142,250 | 3.20% |
| 2024-08-14 | 5.55 | 5.70 | 5.51 | 5.63 | 5.63 | qfq | 43,586,494 | 245,375,431 | 1.62% |
| 2024-08-13 | 5.48 | 5.69 | 5.46 | 5.54 | 5.54 | qfq | 32,251,874 | 179,592,928 | 0.73% |
| 2024-08-12 | 5.47 | 5.60 | 5.41 | 5.50 | 5.50 | qfq | 36,745,700 | 201,250,447 | -0.36% |
| 2024-08-09 | 5.35 | 5.66 | 5.33 | 5.52 | 5.52 | qfq | 55,291,277 | 305,535,141 | 3.56% |
| 2024-08-08 | 5.34 | 5.44 | 5.21 | 5.33 | 5.33 | qfq | 28,842,177 | 153,416,716 | -0.56% |
| 2024-08-07 | 5.38 | 5.46 | 5.36 | 5.36 | 5.36 | qfq | 17,408,300 | 93,854,815 | -0.74% |
| 2024-08-06 | 5.41 | 5.47 | 5.32 | 5.40 | 5.40 | qfq | 20,022,200 | 107,820,196 | 1.69% |
| 2024-08-05 | 5.55 | 5.60 | 5.29 | 5.31 | 5.31 | qfq | 33,636,000 | 183,298,678 | -4.67% |
| 2024-08-02 | 5.60 | 5.72 | 5.55 | 5.57 | 5.57 | qfq | 29,224,600 | 164,521,560 | -1.59% |
| 2024-08-01 | 5.68 | 5.73 | 5.62 | 5.66 | 5.66 | qfq | 28,341,700 | 160,808,228 | -0.18% |
| 2024-07-31 | 5.40 | 5.67 | 5.38 | 5.67 | 5.67 | qfq | 43,124,300 | 240,595,850 | 5.19% |
| 2024-07-30 | 5.34 | 5.44 | 5.29 | 5.39 | 5.39 | qfq | 23,823,900 | 127,861,714 | 0.37% |
| 2024-07-29 | 5.35 | 5.44 | 5.29 | 5.37 | 5.37 | qfq | 26,833,900 | 143,915,210 | 0.94% |
| 2024-07-26 | 5.26 | 5.39 | 5.22 | 5.32 | 5.32 | qfq | 29,884,900 | 159,003,220 | 2.11% |
| 2024-07-25 | 5.15 | 5.34 | 5.13 | 5.21 | 5.21 | qfq | 21,531,977 | 112,629,089 | 0.00% |
| 2024-07-24 | 5.30 | 5.38 | 5.20 | 5.21 | 5.21 | qfq | 24,868,700 | 130,745,928 | -2.07% |
| 2024-07-23 | 5.54 | 5.54 | 5.30 | 5.32 | 5.32 | qfq | 29,723,094 | 160,509,026 | -3.62% |
| 2024-07-22 | 5.52 | 5.59 | 5.49 | 5.52 | 5.52 | qfq | 24,010,977 | 132,969,909 | 0.00% |
| 2024-07-19 | 5.57 | 5.65 | 5.49 | 5.52 | 5.52 | qfq | 33,210,000 | 184,553,421 | -1.60% |
| 2024-07-18 | 5.50 | 5.66 | 5.35 | 5.61 | 5.61 | qfq | 33,840,300 | 186,728,047 | 1.45% |
| 2024-07-17 | 5.63 | 5.66 | 5.53 | 5.53 | 5.53 | qfq | 26,005,200 | 144,806,047 | -2.47% |
| 2024-07-16 | 5.57 | 5.74 | 5.51 | 5.67 | 5.67 | qfq | 33,117,600 | 186,067,774 | 1.98% |
| 2024-07-15 | 5.69 | 5.69 | 5.53 | 5.56 | 5.56 | qfq | 24,372,800 | 136,225,955 | -2.46% |
| 2024-07-12 | 5.73 | 5.78 | 5.69 | 5.70 | 5.70 | qfq | 23,250,086 | 132,849,020 | -1.38% |
| 2024-07-11 | 5.58 | 5.79 | 5.55 | 5.78 | 5.78 | qfq | 44,333,514 | 253,929,533 | 5.09% |
| 2024-07-10 | 5.53 | 5.62 | 5.48 | 5.50 | 5.50 | qfq | 30,873,214 | 171,113,188 | -1.26% |
| 2024-07-09 | 5.28 | 5.58 | 5.23 | 5.57 | 5.57 | qfq | 44,377,179 | 240,461,360 | 5.29% |
| 2024-07-08 | 5.51 | 5.53 | 5.27 | 5.29 | 5.29 | qfq | 42,918,304 | 229,088,476 | -4.51% |
| 2024-07-05 | 5.50 | 5.57 | 5.37 | 5.54 | 5.54 | qfq | 29,636,300 | 162,107,384 | 0.73% |
| 2024-07-04 | 5.80 | 5.87 | 5.48 | 5.50 | 5.50 | qfq | 46,986,548 | 264,652,454 | -5.17% |
| 2024-07-03 | 5.88 | 5.93 | 5.79 | 5.80 | 5.80 | qfq | 21,793,000 | 127,190,389 | -1.53% |
| 2024-07-02 | 6.07 | 6.07 | 5.88 | 5.89 | 5.89 | qfq | 30,035,461 | 178,918,491 | -2.64% |
| 2024-07-01 | 6.10 | 6.13 | 5.85 | 6.05 | 6.05 | qfq | 41,108,800 | 245,693,276 | -1.31% |
| 2024-06-28 | 5.95 | 6.26 | 5.93 | 6.13 | 6.13 | qfq | 46,234,300 | 284,592,141 | 1.83% |
| 2024-06-27 | 6.06 | 6.29 | 5.99 | 6.02 | 6.02 | qfq | 45,049,877 | 275,940,352 | -1.47% |
| 2024-06-26 | 5.90 | 6.13 | 5.76 | 6.11 | 6.11 | qfq | 40,199,900 | 240,900,920 | 3.38% |
| 2024-06-25 | 6.03 | 6.14 | 5.80 | 5.91 | 5.91 | qfq | 60,518,100 | 362,457,499 | -2.31% |
| 2024-06-24 | 6.38 | 6.42 | 5.97 | 6.05 | 6.05 | qfq | 61,209,612 | 378,882,337 | -6.20% |
| 2024-06-21 | 6.44 | 6.57 | 6.43 | 6.45 | 6.45 | qfq | 34,075,900 | 221,616,405 | -0.46% |
| 2024-06-20 | 6.71 | 6.76 | 6.46 | 6.48 | 6.48 | qfq | 69,913,139 | 460,201,331 | -4.85% |
| 2024-06-19 | 6.82 | 7.02 | 6.78 | 6.81 | 6.81 | qfq | 81,977,919 | 566,737,159 | -0.87% |
| 2024-06-18 | 6.81 | 6.93 | 6.79 | 6.87 | 6.87 | qfq | 65,910,645 | 451,479,432 | 0.15% |
| 2024-06-17 | 6.55 | 7.09 | 6.51 | 6.86 | 6.86 | qfq | 105,578,527 | 722,893,660 | 4.57% |
| 2024-06-14 | 6.65 | 6.69 | 6.42 | 6.56 | 6.56 | qfq | 57,263,500 | 372,449,118 | -1.94% |
| 2024-06-13 | 6.52 | 6.83 | 6.50 | 6.69 | 6.69 | qfq | 71,929,200 | 483,897,048 | 2.29% |
| 2024-06-12 | 6.56 | 6.72 | 6.52 | 6.54 | 6.54 | qfq | 56,363,205 | 372,616,786 | 0.46% |
| 2024-06-11 | 6.39 | 6.52 | 6.19 | 6.51 | 6.51 | qfq | 52,128,841 | 330,806,757 | -0.31% |
| 2024-06-07 | 6.71 | 6.87 | 6.38 | 6.53 | 6.53 | qfq | 79,171,313 | 521,365,625 | -3.69% |
| 2024-06-06 | 6.69 | 6.93 | 6.55 | 6.78 | 6.78 | qfq | 107,829,553 | 726,808,384 | 0.59% |
| 2024-06-05 | 6.44 | 6.88 | 6.38 | 6.74 | 6.74 | qfq | 113,979,848 | 764,102,744 | 4.50% |
| 2024-06-04 | 6.50 | 6.61 | 6.35 | 6.45 | 6.45 | qfq | 50,122,880 | 322,309,465 | -2.27% |
| 2024-06-03 | 6.59 | 6.69 | 6.48 | 6.60 | 6.60 | qfq | 64,023,489 | 421,819,051 | -0.15% |
| 2024-05-31 | 6.26 | 6.69 | 6.23 | 6.61 | 6.61 | qfq | 97,815,865 | 639,688,310 | 6.44% |
| 2024-05-30 | 6.28 | 6.38 | 6.13 | 6.21 | 6.21 | qfq | 36,090,900 | 225,334,814 | -1.43% |
| 2024-05-29 | 6.49 | 6.49 | 6.23 | 6.30 | 6.30 | qfq | 52,298,148 | 331,213,376 | -3.08% |
| 2024-05-28 | 6.23 | 6.66 | 6.16 | 6.50 | 6.50 | qfq | 85,118,934 | 551,352,521 | 2.69% |
| 2024-05-27 | 6.30 | 6.35 | 5.99 | 6.33 | 6.33 | qfq | 58,337,583 | 360,075,010 | 0.48% |
| 2024-05-24 | 6.48 | 6.50 | 6.25 | 6.30 | 6.30 | qfq | 51,166,879 | 324,211,732 | -2.63% |
| 2024-05-23 | 6.78 | 6.79 | 6.38 | 6.47 | 6.47 | qfq | 75,098,561 | 494,741,517 | -3.00% |
| 2024-05-22 | 6.58 | 6.69 | 6.40 | 6.67 | 6.67 | qfq | 76,775,928 | 502,736,559 | 1.37% |
| 2024-05-21 | 6.62 | 6.76 | 6.52 | 6.58 | 6.58 | qfq | 69,764,167 | 461,437,188 | -0.30% |
| 2024-05-20 | 6.57 | 6.64 | 6.45 | 6.60 | 6.60 | qfq | 84,621,687 | 553,303,524 | -0.60% |
| 2024-05-17 | 6.51 | 6.73 | 6.34 | 6.64 | 6.64 | qfq | 140,527,490 | 923,869,470 | 3.27% |
| 2024-05-16 | 5.75 | 6.55 | 5.74 | 6.43 | 6.43 | qfq | 166,583,785 | 1,044,110,111 | 12.61% |
| 2024-05-15 | 5.79 | 5.84 | 5.64 | 5.71 | 5.71 | qfq | 28,274,000 | 162,528,663 | -1.21% |
| 2024-05-14 | 5.72 | 5.92 | 5.72 | 5.78 | 5.78 | qfq | 34,039,356 | 197,554,937 | 1.05% |
| 2024-05-13 | 5.88 | 5.90 | 5.70 | 5.72 | 5.72 | qfq | 69,031,186 | 399,946,451 | -6.99% |
| 2024-05-10 | 6.28 | 6.32 | 6.12 | 6.15 | 6.15 | qfq | 48,121,303 | 296,917,774 | -2.54% |
| 2024-05-09 | 6.24 | 6.36 | 6.21 | 6.31 | 6.31 | qfq | 57,823,811 | 363,695,955 | 0.32% |
| 2024-05-08 | 6.39 | 6.43 | 6.20 | 6.29 | 6.29 | qfq | 86,471,861 | 544,554,330 | -2.48% |
| 2024-05-07 | 6.10 | 6.46 | 6.03 | 6.45 | 6.45 | qfq | 125,193,002 | 789,593,023 | 5.74% |
| 2024-05-06 | 5.91 | 6.17 | 5.89 | 6.10 | 6.10 | qfq | 69,485,345 | 421,420,632 | 5.17% |
| 2024-04-30 | 6.11 | 6.11 | 5.77 | 5.80 | 5.80 | qfq | 67,574,598 | 397,163,158 | -5.07% |
| 2024-04-29 | 5.99 | 6.13 | 5.93 | 6.11 | 6.11 | qfq | 71,531,396 | 434,562,671 | 2.00% |
| 2024-04-26 | 5.83 | 6.08 | 5.83 | 5.99 | 5.99 | qfq | 77,430,906 | 463,237,436 | 1.18% |
| 2024-04-25 | 6.03 | 6.06 | 5.89 | 5.92 | 5.92 | qfq | 65,740,175 | 392,115,511 | -2.79% |
| 2024-04-24 | 5.66 | 6.14 | 5.64 | 6.09 | 6.09 | qfq | 93,265,574 | 557,093,564 | 7.22% |
| 2024-04-23 | 5.80 | 5.98 | 5.67 | 5.68 | 5.68 | qfq | 63,397,642 | 368,876,628 | -0.35% |
| 2024-04-22 | 6.03 | 6.07 | 5.70 | 5.70 | 5.70 | qfq | 76,823,544 | 446,308,709 | -7.32% |
| 2024-04-19 | 6.11 | 6.27 | 5.99 | 6.15 | 6.15 | qfq | 102,728,690 | 626,880,103 | 0.16% |
| 2024-04-18 | 6.03 | 6.28 | 5.96 | 6.14 | 6.14 | qfq | 125,450,480 | 768,620,230 | 3.54% |
| 2024-04-17 | 5.50 | 5.94 | 5.48 | 5.93 | 5.93 | qfq | 91,246,972 | 527,975,100 | 11.89% |
| 2024-04-16 | 5.95 | 6.00 | 5.28 | 5.30 | 5.30 | qfq | 106,952,453 | 593,529,977 | -12.54% |
| 2024-04-15 | 6.21 | 6.53 | 6.01 | 6.06 | 6.06 | qfq | 98,148,206 | 613,706,442 | -4.87% |
| 2024-04-12 | 6.59 | 6.86 | 6.36 | 6.37 | 6.37 | qfq | 113,932,640 | 747,596,716 | -5.21% |
| 2024-04-11 | 6.46 | 6.90 | 6.36 | 6.72 | 6.72 | qfq | 170,462,289 | 1,127,031,122 | 0.45% |
| 2024-04-10 | 6.29 | 6.94 | 6.28 | 6.69 | 6.69 | qfq | 190,422,812 | 1,261,644,853 | 10.21% |
| 2024-04-09 | 5.97 | 6.20 | 5.93 | 6.07 | 6.07 | qfq | 67,011,297 | 407,672,905 | 1.68% |
| 2024-04-08 | 6.15 | 6.28 | 5.95 | 5.97 | 5.97 | qfq | 71,346,504 | 435,604,752 | -1.65% |
| 2024-04-03 | 6.30 | 6.36 | 5.93 | 6.07 | 6.07 | qfq | 112,148,165 | 685,969,456 | -6.33% |
| 2024-04-02 | 6.83 | 7.04 | 6.41 | 6.48 | 6.48 | qfq | 155,391,089 | 1,044,521,495 | -7.30% |
| 2024-04-01 | 6.80 | 6.99 | 6.62 | 6.99 | 6.99 | qfq | 140,324,343 | 957,193,866 | 2.64% |
| 2024-03-29 | 6.90 | 7.20 | 6.75 | 6.81 | 6.81 | qfq | 179,382,483 | 1,242,753,729 | -4.49% |
| 2024-03-28 | 6.35 | 7.30 | 6.35 | 7.13 | 7.13 | qfq | 245,400,241 | 1,679,339,726 | 13.17% |
| 2024-03-27 | 6.13 | 6.82 | 5.95 | 6.30 | 6.30 | qfq | 190,417,350 | 1,205,909,099 | 0.16% |
| 2024-03-26 | 5.62 | 6.57 | 5.45 | 6.29 | 6.29 | qfq | 172,037,788 | 1,042,717,066 | 11.33% |
| 2024-03-25 | 5.92 | 5.96 | 5.65 | 5.65 | 5.65 | qfq | 91,221,071 | 532,348,387 | -6.30% |
| 2024-03-22 | 5.71 | 6.18 | 5.64 | 6.03 | 6.03 | qfq | 162,883,505 | 966,733,998 | 3.79% |
| 2024-03-21 | 5.37 | 6.04 | 5.35 | 5.81 | 5.81 | qfq | 140,698,639 | 807,851,332 | 8.80% |
| 2024-03-20 | 5.28 | 5.34 | 5.26 | 5.34 | 5.34 | qfq | 22,858,496 | 121,214,655 | 0.56% |
| 2024-03-19 | 5.41 | 5.43 | 5.30 | 5.31 | 5.31 | qfq | 27,836,052 | 149,381,028 | -1.48% |
| 2024-03-18 | 5.32 | 5.39 | 5.31 | 5.39 | 5.39 | qfq | 36,071,561 | 193,246,729 | 1.70% |
| 2024-03-15 | 5.20 | 5.30 | 5.15 | 5.30 | 5.30 | qfq | 28,301,906 | 148,420,510 | 1.34% |
| 2024-03-14 | 5.26 | 5.37 | 5.16 | 5.23 | 5.23 | qfq | 28,263,468 | 148,647,468 | -0.57% |
| 2024-03-13 | 5.31 | 5.31 | 5.23 | 5.26 | 5.26 | qfq | 28,902,625 | 152,141,841 | -0.38% |
| 2024-03-12 | 5.27 | 5.36 | 5.24 | 5.28 | 5.28 | qfq | 31,292,882 | 165,447,452 | 0.38% |
| 2024-03-11 | 5.24 | 5.27 | 5.17 | 5.26 | 5.26 | qfq | 30,142,072 | 157,273,827 | -0.19% |
| 2024-03-08 | 5.25 | 5.31 | 5.17 | 5.27 | 5.27 | qfq | 42,520,923 | 222,608,700 | -0.94% |
| 2024-03-07 | 5.37 | 5.56 | 5.28 | 5.32 | 5.32 | qfq | 79,083,573 | 428,767,960 | 1.33% |
| 2024-03-06 | 5.17 | 5.32 | 5.16 | 5.25 | 5.25 | qfq | 35,019,178 | 184,226,096 | 0.96% |
| 2024-03-05 | 5.22 | 5.28 | 5.15 | 5.20 | 5.20 | qfq | 28,827,065 | 150,166,135 | -1.52% |
| 2024-03-04 | 5.35 | 5.35 | 5.16 | 5.28 | 5.28 | qfq | 39,741,138 | 208,500,759 | -0.75% |
| 2024-03-01 | 5.25 | 5.39 | 5.24 | 5.32 | 5.32 | qfq | 49,529,407 | 263,180,421 | 0.95% |
| 2024-02-29 | 4.95 | 5.28 | 4.92 | 5.27 | 5.27 | qfq | 53,413,024 | 275,594,438 | 5.19% |
| 2024-02-28 | 5.44 | 5.48 | 4.97 | 5.01 | 5.01 | qfq | 80,281,089 | 423,506,662 | -7.90% |
| 2024-02-27 | 5.45 | 5.45 | 5.28 | 5.44 | 5.44 | qfq | 93,803,667 | 503,573,772 | -2.86% |
| 2024-02-26 | 5.25 | 5.63 | 5.10 | 5.60 | 5.60 | qfq | 119,630,032 | 642,109,339 | 14.99% |
| 2024-02-23 | 4.72 | 4.87 | 4.69 | 4.87 | 4.87 | qfq | 30,313,239 | 144,865,497 | 3.18% |
| 2024-02-22 | 4.61 | 4.72 | 4.59 | 4.72 | 4.72 | qfq | 25,781,908 | 120,385,358 | 2.39% |
| 2024-02-21 | 4.48 | 4.73 | 4.46 | 4.61 | 4.61 | qfq | 32,803,215 | 151,996,537 | 1.77% |
| 2024-02-20 | 4.51 | 4.55 | 4.44 | 4.53 | 4.53 | qfq | 22,898,651 | 102,622,399 | -0.44% |
| 2024-02-19 | 4.68 | 4.73 | 4.44 | 4.55 | 4.55 | qfq | 42,785,309 | 195,582,993 | -1.30% |
| 2024-02-08 | 4.26 | 4.65 | 4.26 | 4.61 | 4.61 | qfq | 38,824,876 | 176,876,079 | 7.71% |
| 2024-02-07 | 4.00 | 4.36 | 4.00 | 4.28 | 4.28 | qfq | 42,409,557 | 180,090,536 | 6.73% |
| 2024-02-06 | 3.66 | 4.05 | 3.57 | 4.01 | 4.01 | qfq | 38,781,636 | 147,852,763 | 9.56% |
| 2024-02-05 | 3.97 | 4.00 | 3.57 | 3.66 | 3.66 | qfq | 42,107,814 | 158,423,758 | -8.50% |
| 2024-02-02 | 4.23 | 4.33 | 3.85 | 4.00 | 4.00 | qfq | 32,104,767 | 131,137,086 | -5.66% |
| 2024-02-01 | 4.27 | 4.35 | 4.16 | 4.24 | 4.24 | qfq | 21,785,000 | 92,717,666 | -0.47% |
| 2024-01-31 | 4.55 | 4.59 | 4.20 | 4.26 | 4.26 | qfq | 35,700,537 | 155,953,096 | -6.78% |
| 2024-01-30 | 4.69 | 4.79 | 4.57 | 4.57 | 4.57 | qfq | 15,150,200 | 70,767,084 | -2.97% |
| 2024-01-29 | 4.89 | 4.96 | 4.70 | 4.71 | 4.71 | qfq | 17,508,754 | 83,854,105 | -3.68% |
| 2024-01-26 | 4.98 | 5.02 | 4.87 | 4.89 | 4.89 | qfq | 18,757,730 | 92,734,802 | -1.81% |
| 2024-01-25 | 4.84 | 5.01 | 4.79 | 4.98 | 4.98 | qfq | 22,223,301 | 109,396,353 | 2.89% |
| 2024-01-24 | 4.81 | 4.91 | 4.65 | 4.84 | 4.84 | qfq | 20,841,899 | 99,629,621 | 1.26% |
| 2024-01-23 | 4.71 | 4.81 | 4.68 | 4.78 | 4.78 | qfq | 25,609,307 | 121,792,345 | 0.63% |
| 2024-01-22 | 5.07 | 5.09 | 4.68 | 4.75 | 4.75 | qfq | 30,862,191 | 150,849,331 | -6.31% |
| 2024-01-19 | 5.19 | 5.23 | 5.06 | 5.07 | 5.07 | qfq | 13,631,893 | 70,030,037 | -2.12% |
| 2024-01-18 | 5.15 | 5.22 | 5.01 | 5.18 | 5.18 | qfq | 20,243,564 | 103,413,876 | 0.00% |
| 2024-01-17 | 5.35 | 5.39 | 5.16 | 5.18 | 5.18 | qfq | 15,376,657 | 80,876,765 | -3.72% |
| 2024-01-16 | 5.46 | 5.49 | 5.27 | 5.38 | 5.38 | qfq | 24,226,339 | 129,744,211 | -1.82% |
| 2024-01-15 | 5.54 | 5.56 | 5.46 | 5.48 | 5.48 | qfq | 11,864,621 | 65,281,377 | -1.08% |
| 2024-01-12 | 5.55 | 5.63 | 5.52 | 5.54 | 5.54 | qfq | 11,883,752 | 66,110,112 | -0.72% |
| 2024-01-11 | 5.50 | 5.62 | 5.43 | 5.58 | 5.58 | qfq | 20,003,173 | 110,498,966 | 1.82% |
| 2024-01-10 | 5.58 | 5.63 | 5.45 | 5.48 | 5.48 | qfq | 15,505,387 | 85,856,527 | -1.79% |
| 2024-01-09 | 5.58 | 5.70 | 5.53 | 5.58 | 5.58 | qfq | 14,365,300 | 80,746,922 | 0.54% |
| 2024-01-08 | 5.66 | 5.69 | 5.55 | 5.55 | 5.55 | qfq | 14,605,800 | 81,700,668 | -2.12% |
| 2024-01-05 | 5.90 | 5.93 | 5.62 | 5.67 | 5.67 | qfq | 26,852,883 | 154,758,940 | -3.74% |
| 2024-01-04 | 6.06 | 6.06 | 5.86 | 5.89 | 5.89 | qfq | 24,519,826 | 145,775,429 | -2.97% |
| 2024-01-03 | 6.29 | 6.31 | 6.04 | 6.07 | 6.07 | qfq | 24,696,894 | 151,365,119 | -3.50% |
| 2024-01-02 | 6.33 | 6.42 | 6.28 | 6.29 | 6.29 | qfq | 14,474,465 | 91,746,676 | -0.63% |
| 2023-12-29 | 6.25 | 6.36 | 6.20 | 6.33 | 6.33 | qfq | 15,695,123 | 99,027,941 | 1.12% |
| 2023-12-28 | 6.11 | 6.28 | 6.02 | 6.26 | 6.26 | qfq | 18,659,477 | 115,600,406 | 3.13% |
| 2023-12-27 | 5.99 | 6.10 | 5.98 | 6.07 | 6.07 | qfq | 10,119,600 | 61,195,790 | 1.34% |
| 2023-12-26 | 6.19 | 6.20 | 5.96 | 5.99 | 5.99 | qfq | 14,426,006 | 86,951,263 | -2.92% |
| 2023-12-25 | 6.16 | 6.20 | 6.10 | 6.17 | 6.17 | qfq | 8,948,891 | 55,043,071 | 0.49% |
| 2023-12-22 | 6.25 | 6.26 | 6.11 | 6.14 | 6.14 | qfq | 11,492,689 | 71,015,957 | -1.29% |
| 2023-12-21 | 6.10 | 6.26 | 6.02 | 6.22 | 6.22 | qfq | 14,094,361 | 86,706,977 | 1.30% |
| 2023-12-20 | 6.23 | 6.27 | 6.14 | 6.14 | 6.14 | qfq | 9,383,400 | 58,130,657 | -1.60% |
| 2023-12-19 | 6.17 | 6.25 | 6.14 | 6.24 | 6.24 | qfq | 12,720,000 | 78,877,363 | 0.65% |
| 2023-12-18 | 6.26 | 6.30 | 6.19 | 6.20 | 6.20 | qfq | 11,343,572 | 70,708,610 | -1.43% |
| 2023-12-15 | 6.38 | 6.41 | 6.27 | 6.29 | 6.29 | qfq | 17,275,300 | 109,241,643 | -1.41% |
| 2023-12-14 | 6.51 | 6.53 | 6.31 | 6.38 | 6.38 | qfq | 25,862,255 | 165,468,069 | -1.69% |
| 2023-12-13 | 6.50 | 6.60 | 6.47 | 6.49 | 6.49 | qfq | 15,648,641 | 102,278,927 | -0.46% |
| 2023-12-12 | 6.56 | 6.56 | 6.49 | 6.52 | 6.52 | qfq | 10,616,600 | 69,241,584 | -0.61% |
| 2023-12-11 | 6.42 | 6.57 | 6.32 | 6.56 | 6.56 | qfq | 14,179,600 | 91,643,178 | 2.18% |
| 2023-12-08 | 6.46 | 6.56 | 6.41 | 6.42 | 6.42 | qfq | 12,468,660 | 80,752,690 | -0.62% |
| 2023-12-07 | 6.48 | 6.52 | 6.42 | 6.46 | 6.46 | qfq | 12,195,583 | 78,808,260 | -0.62% |
| 2023-12-06 | 6.49 | 6.58 | 6.48 | 6.50 | 6.50 | qfq | 10,054,284 | 65,625,319 | 0.00% |
| 2023-12-05 | 6.64 | 6.66 | 6.50 | 6.50 | 6.50 | qfq | 14,794,115 | 96,924,265 | -2.11% |
| 2023-12-04 | 6.81 | 6.82 | 6.63 | 6.64 | 6.64 | qfq | 22,851,500 | 153,237,071 | -2.50% |
| 2023-12-01 | 6.78 | 6.82 | 6.68 | 6.81 | 6.81 | qfq | 14,424,308 | 97,217,439 | 0.15% |
| 2023-11-30 | 6.92 | 6.96 | 6.76 | 6.80 | 6.80 | qfq | 16,680,200 | 113,931,796 | -2.30% |
| 2023-11-29 | 6.99 | 7.06 | 6.93 | 6.96 | 6.96 | qfq | 16,078,006 | 112,428,506 | -1.00% |
| 2023-11-28 | 6.90 | 7.03 | 6.86 | 7.03 | 7.03 | qfq | 26,163,596 | 182,292,746 | 1.44% |
| 2023-11-27 | 6.85 | 6.95 | 6.75 | 6.93 | 6.93 | qfq | 25,298,249 | 173,091,959 | 0.87% |
| 2023-11-24 | 7.00 | 7.04 | 6.86 | 6.87 | 6.87 | qfq | 24,011,944 | 166,001,719 | -2.28% |
| 2023-11-23 | 6.93 | 7.06 | 6.91 | 7.03 | 7.03 | qfq | 19,783,816 | 138,471,457 | 1.44% |
| 2023-11-22 | 7.14 | 7.17 | 6.93 | 6.93 | 6.93 | qfq | 33,073,071 | 232,544,274 | -3.08% |
| 2023-11-21 | 7.46 | 7.46 | 7.11 | 7.15 | 7.15 | qfq | 55,370,796 | 400,638,292 | -4.28% |
| 2023-11-20 | 7.42 | 7.56 | 7.38 | 7.47 | 7.47 | qfq | 28,720,512 | 214,441,212 | 0.40% |
| 2023-11-17 | 7.26 | 7.49 | 7.26 | 7.44 | 7.44 | qfq | 34,399,895 | 255,100,262 | 2.06% |
| 2023-11-16 | 7.32 | 7.39 | 7.28 | 7.29 | 7.29 | qfq | 23,729,350 | 173,762,774 | -0.55% |
| 2023-11-15 | 7.49 | 7.51 | 7.30 | 7.33 | 7.33 | qfq | 31,996,301 | 235,474,509 | -1.21% |
| 2023-11-14 | 7.46 | 7.49 | 7.37 | 7.42 | 7.42 | qfq | 29,563,551 | 219,200,545 | -0.93% |
| 2023-11-13 | 7.61 | 7.70 | 7.43 | 7.49 | 7.49 | qfq | 33,994,950 | 256,170,731 | -1.58% |
| 2023-11-10 | 7.42 | 7.85 | 7.40 | 7.61 | 7.61 | qfq | 62,773,624 | 481,585,108 | 2.28% |
| 2023-11-09 | 7.57 | 7.63 | 7.42 | 7.44 | 7.44 | qfq | 28,439,724 | 213,094,756 | -2.11% |
| 2023-11-08 | 7.61 | 7.71 | 7.54 | 7.60 | 7.60 | qfq | 30,601,718 | 233,043,289 | -0.78% |
| 2023-11-07 | 7.75 | 7.82 | 7.64 | 7.66 | 7.66 | qfq | 42,093,387 | 324,266,756 | -2.05% |
| 2023-11-06 | 7.51 | 7.89 | 7.45 | 7.82 | 7.82 | qfq | 78,100,663 | 601,782,912 | 7.27% |
| 2023-11-03 | 7.30 | 7.36 | 7.13 | 7.29 | 7.29 | qfq | 36,407,213 | 264,459,713 | 1.39% |
| 2023-11-02 | 7.51 | 7.54 | 7.16 | 7.19 | 7.19 | qfq | 51,922,640 | 379,960,458 | -3.88% |
| 2023-11-01 | 7.41 | 7.80 | 7.40 | 7.48 | 7.48 | qfq | 75,655,659 | 576,029,795 | 0.00% |
| 2023-10-31 | 7.28 | 7.55 | 7.21 | 7.48 | 7.48 | qfq | 84,108,722 | 623,038,189 | 3.60% |
| 2023-10-30 | 6.79 | 7.32 | 6.75 | 7.22 | 7.22 | qfq | 58,250,130 | 415,334,474 | 4.34% |
| 2023-10-27 | 6.83 | 6.99 | 6.72 | 6.92 | 6.92 | qfq | 36,364,757 | 250,072,840 | 0.44% |
| 2023-10-26 | 6.56 | 6.90 | 6.45 | 6.89 | 6.89 | qfq | 47,008,480 | 316,422,721 | 4.39% |
| 2023-10-25 | 6.60 | 6.75 | 6.56 | 6.60 | 6.60 | qfq | 25,197,424 | 167,626,820 | 0.61% |
| 2023-10-24 | 6.54 | 6.65 | 6.45 | 6.56 | 6.56 | qfq | 22,830,024 | 149,706,823 | 0.92% |
| 2023-10-23 | 6.71 | 6.72 | 6.42 | 6.50 | 6.50 | qfq | 24,198,447 | 158,842,611 | -3.42% |
| 2023-10-20 | 6.77 | 6.90 | 6.71 | 6.73 | 6.73 | qfq | 28,741,269 | 195,138,860 | -0.88% |
| 2023-10-19 | 6.88 | 6.97 | 6.76 | 6.79 | 6.79 | qfq | 28,588,758 | 196,158,073 | -1.74% |
| 2023-10-18 | 7.14 | 7.18 | 6.89 | 6.91 | 6.91 | qfq | 45,707,134 | 319,913,559 | -3.76% |
| 2023-10-17 | 7.32 | 7.40 | 7.13 | 7.18 | 7.18 | qfq | 35,145,190 | 253,447,240 | -1.78% |
| 2023-10-16 | 7.40 | 7.44 | 7.08 | 7.31 | 7.31 | qfq | 59,393,082 | 428,364,989 | -1.22% |
| 2023-10-13 | 7.15 | 7.57 | 7.08 | 7.40 | 7.40 | qfq | 87,368,342 | 644,708,661 | 3.50% |
| 2023-10-12 | 7.24 | 7.29 | 7.07 | 7.15 | 7.15 | qfq | 45,412,196 | 324,101,490 | -1.38% |
| 2023-10-11 | 7.29 | 7.40 | 7.12 | 7.25 | 7.25 | qfq | 81,480,543 | 590,227,674 | -1.36% |
| 2023-10-10 | 6.77 | 7.47 | 6.75 | 7.35 | 7.35 | qfq | 129,927,335 | 932,361,466 | 7.93% |
| 2023-10-09 | 6.52 | 6.91 | 6.51 | 6.81 | 6.81 | qfq | 66,568,818 | 448,438,657 | 3.81% |
| 2023-09-28 | 6.59 | 6.66 | 6.54 | 6.56 | 6.56 | qfq | 36,060,360 | 237,079,245 | -0.91% |
| 2023-09-27 | 6.74 | 6.74 | 6.60 | 6.62 | 6.62 | qfq | 64,663,896 | 430,303,483 | -2.36% |
| 2023-09-26 | 6.35 | 6.92 | 6.33 | 6.78 | 6.78 | qfq | 108,576,950 | 723,692,637 | 5.94% |
| 2023-09-25 | 6.29 | 6.44 | 6.25 | 6.40 | 6.40 | qfq | 44,379,404 | 282,665,538 | 3.23% |
| 2023-09-22 | 5.97 | 6.21 | 5.96 | 6.20 | 6.20 | qfq | 21,590,777 | 132,466,970 | 3.51% |
| 2023-09-21 | 6.02 | 6.07 | 5.96 | 5.99 | 5.99 | qfq | 11,218,100 | 67,415,338 | -0.66% |
| 2023-09-20 | 6.08 | 6.14 | 6.02 | 6.03 | 6.03 | qfq | 10,790,800 | 65,406,678 | -1.15% |
| 2023-09-19 | 6.21 | 6.24 | 6.09 | 6.10 | 6.10 | qfq | 16,510,607 | 101,380,615 | -1.61% |
| 2023-09-18 | 6.05 | 6.24 | 5.98 | 6.20 | 6.20 | qfq | 16,331,600 | 100,536,265 | 1.47% |
| 2023-09-15 | 6.17 | 6.34 | 6.07 | 6.11 | 6.11 | qfq | 19,658,409 | 120,854,333 | 0.00% |
| 2023-09-14 | 6.18 | 6.25 | 6.08 | 6.11 | 6.11 | qfq | 14,206,953 | 87,289,785 | -1.45% |
| 2023-09-13 | 6.31 | 6.32 | 6.15 | 6.20 | 6.20 | qfq | 15,112,935 | 93,764,304 | -2.05% |
| 2023-09-12 | 6.30 | 6.35 | 6.28 | 6.33 | 6.33 | qfq | 10,870,310 | 68,667,091 | 0.00% |
| 2023-09-11 | 6.30 | 6.36 | 6.23 | 6.33 | 6.33 | qfq | 18,205,567 | 114,706,077 | 0.16% |
| 2023-09-08 | 6.22 | 6.50 | 6.22 | 6.32 | 6.32 | qfq | 21,680,134 | 138,149,027 | 1.61% |
| 2023-09-07 | 6.36 | 6.36 | 6.21 | 6.22 | 6.22 | qfq | 13,837,050 | 86,698,946 | -2.51% |
| 2023-09-06 | 6.34 | 6.39 | 6.29 | 6.38 | 6.38 | qfq | 17,328,181 | 110,168,033 | 0.47% |
| 2023-09-05 | 6.30 | 6.37 | 6.25 | 6.35 | 6.35 | qfq | 19,785,588 | 125,371,662 | 0.95% |
| 2023-09-04 | 6.13 | 6.29 | 6.11 | 6.29 | 6.29 | qfq | 18,466,470 | 114,722,101 | 3.11% |
| 2023-09-01 | 6.16 | 6.16 | 6.08 | 6.10 | 6.10 | qfq | 10,416,400 | 63,636,816 | -0.33% |
| 2023-08-31 | 6.16 | 6.18 | 6.08 | 6.12 | 6.12 | qfq | 11,273,400 | 69,039,098 | -0.81% |
| 2023-08-30 | 6.13 | 6.30 | 6.11 | 6.17 | 6.17 | qfq | 21,365,564 | 132,629,517 | 0.65% |
| 2023-08-29 | 5.88 | 6.16 | 5.87 | 6.13 | 6.13 | qfq | 25,798,047 | 156,442,807 | 4.25% |
| 2023-08-28 | 6.16 | 6.21 | 5.87 | 5.88 | 5.88 | qfq | 24,820,359 | 150,023,451 | 1.38% |
| 2023-08-25 | 5.98 | 5.99 | 5.78 | 5.80 | 5.80 | qfq | 18,198,918 | 106,583,859 | -3.01% |
| 2023-08-24 | 6.00 | 6.08 | 5.94 | 5.98 | 5.98 | qfq | 11,245,000 | 67,538,686 | 0.00% |
| 2023-08-23 | 6.11 | 6.13 | 5.94 | 5.98 | 5.98 | qfq | 18,054,141 | 108,481,759 | -2.45% |
| 2023-08-22 | 6.14 | 6.21 | 6.01 | 6.13 | 6.13 | qfq | 14,871,735 | 90,712,797 | 0.49% |
| 2023-08-21 | 6.25 | 6.33 | 6.09 | 6.10 | 6.10 | qfq | 17,406,482 | 108,051,319 | -3.02% |
| 2023-08-18 | 6.39 | 6.45 | 6.28 | 6.29 | 6.29 | qfq | 12,258,000 | 77,951,357 | -1.87% |
| 2023-08-17 | 6.26 | 6.48 | 6.25 | 6.41 | 6.41 | qfq | 16,440,984 | 104,860,770 | 2.23% |
| 2023-08-16 | 6.32 | 6.38 | 6.27 | 6.27 | 6.27 | qfq | 11,362,445 | 71,750,660 | -1.42% |
| 2023-08-15 | 6.48 | 6.55 | 6.30 | 6.36 | 6.36 | qfq | 17,569,882 | 112,263,746 | -2.30% |
| 2023-08-14 | 6.48 | 6.53 | 6.39 | 6.51 | 6.51 | qfq | 14,142,398 | 91,446,885 | -0.61% |
| 2023-08-11 | 6.72 | 6.73 | 6.53 | 6.55 | 6.55 | qfq | 15,611,000 | 103,234,060 | -2.53% |
| 2023-08-10 | 6.69 | 6.76 | 6.69 | 6.72 | 6.72 | qfq | 7,501,200 | 50,406,822 | 0.30% |
| 2023-08-09 | 6.68 | 6.74 | 6.68 | 6.70 | 6.70 | qfq | 7,541,613 | 50,550,911 | -0.30% |
| 2023-08-08 | 6.82 | 6.83 | 6.70 | 6.72 | 6.72 | qfq | 11,956,511 | 80,567,431 | -1.32% |
| 2023-08-07 | 6.87 | 6.92 | 6.79 | 6.81 | 6.81 | qfq | 12,615,300 | 86,319,408 | -1.30% |
| 2023-08-04 | 6.87 | 6.92 | 6.84 | 6.90 | 6.90 | qfq | 16,272,931 | 112,062,595 | 1.02% |
| 2023-08-03 | 6.84 | 6.88 | 6.79 | 6.83 | 6.83 | qfq | 11,078,919 | 75,680,316 | -0.44% |
| 2023-08-02 | 6.85 | 6.92 | 6.83 | 6.86 | 6.86 | qfq | 12,830,000 | 88,205,573 | -0.15% |
| 2023-08-01 | 6.89 | 6.91 | 6.81 | 6.87 | 6.87 | qfq | 12,166,310 | 83,288,642 | -0.29% |
| 2023-07-31 | 6.77 | 6.90 | 6.76 | 6.89 | 6.89 | qfq | 17,884,652 | 122,766,792 | 1.92% |
| 2023-07-28 | 6.63 | 6.79 | 6.61 | 6.76 | 6.76 | qfq | 15,814,800 | 106,208,506 | 1.05% |
| 2023-07-27 | 6.70 | 6.82 | 6.68 | 6.69 | 6.69 | qfq | 17,413,483 | 117,246,549 | 0.00% |
| 2023-07-26 | 6.79 | 6.80 | 6.68 | 6.69 | 6.69 | qfq | 13,077,100 | 87,845,447 | -1.47% |
| 2023-07-25 | 6.66 | 6.82 | 6.66 | 6.79 | 6.79 | qfq | 21,655,205 | 146,376,311 | 2.88% |
| 2023-07-24 | 6.65 | 6.71 | 6.57 | 6.60 | 6.60 | qfq | 18,150,600 | 120,271,796 | -1.64% |
| 2023-07-21 | 6.78 | 6.79 | 6.67 | 6.71 | 6.71 | qfq | 15,455,527 | 103,947,733 | -0.74% |
| 2023-07-20 | 6.82 | 6.92 | 6.75 | 6.76 | 6.76 | qfq | 21,016,555 | 143,664,770 | -1.17% |
| 2023-07-19 | 6.88 | 6.91 | 6.77 | 6.84 | 6.84 | qfq | 12,424,632 | 84,828,252 | -0.73% |
| 2023-07-18 | 6.82 | 6.94 | 6.79 | 6.89 | 6.89 | qfq | 16,100,414 | 111,010,206 | 1.03% |