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
万达信息300168.SZ
最近收盘价4.652026-07-17
最近交易日2026-07-17
成交量（股）28,071,776
成交额（元）133,460,484
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 | 4.91 | 4.97 | 4.61 | 4.65 | 4.65 | qfq | 28,071,776 | 133,460,484 | -5.30% |
| 2026-07-16 | 4.75 | 5.00 | 4.73 | 4.91 | 4.91 | qfq | 28,056,503 | 137,471,496 | 2.29% |
| 2026-07-15 | 4.68 | 4.83 | 4.63 | 4.80 | 4.80 | qfq | 21,575,437 | 102,990,903 | 2.56% |
| 2026-07-14 | 4.62 | 4.73 | 4.53 | 4.68 | 4.68 | qfq | 17,785,000 | 82,501,306 | 0.65% |
| 2026-07-13 | 4.74 | 4.83 | 4.61 | 4.65 | 4.65 | qfq | 21,476,565 | 100,462,605 | -2.72% |
| 2026-07-10 | 4.60 | 4.88 | 4.51 | 4.78 | 4.78 | qfq | 33,390,641 | 159,394,952 | 3.46% |
| 2026-07-09 | 4.73 | 4.75 | 4.52 | 4.62 | 4.62 | qfq | 22,136,029 | 102,355,140 | -0.65% |
| 2026-07-08 | 4.51 | 4.70 | 4.46 | 4.65 | 4.65 | qfq | 21,453,419 | 98,618,676 | 3.33% |
| 2026-07-07 | 4.63 | 4.64 | 4.49 | 4.50 | 4.50 | qfq | 12,072,600 | 54,921,716 | -3.23% |
| 2026-07-06 | 4.71 | 4.76 | 4.59 | 4.65 | 4.65 | qfq | 15,235,200 | 71,047,649 | 0.00% |
| 2026-07-03 | 4.57 | 4.69 | 4.55 | 4.65 | 4.65 | qfq | 17,534,700 | 81,090,901 | 1.75% |
| 2026-07-02 | 4.67 | 4.76 | 4.56 | 4.57 | 4.57 | qfq | 20,754,583 | 96,535,289 | -2.56% |
| 2026-07-01 | 4.58 | 4.74 | 4.52 | 4.69 | 4.69 | qfq | 23,307,600 | 108,797,681 | 2.18% |
| 2026-06-30 | 4.52 | 4.64 | 4.48 | 4.59 | 4.59 | qfq | 17,820,419 | 81,402,528 | 1.55% |
| 2026-06-29 | 4.48 | 4.55 | 4.35 | 4.52 | 4.52 | qfq | 18,728,171 | 83,662,310 | 1.35% |
| 2026-06-26 | 4.57 | 4.60 | 4.46 | 4.46 | 4.46 | qfq | 19,395,600 | 87,307,395 | -3.25% |
| 2026-06-25 | 4.71 | 4.75 | 4.56 | 4.61 | 4.61 | qfq | 16,249,732 | 75,238,056 | -2.54% |
| 2026-06-24 | 4.80 | 4.84 | 4.64 | 4.73 | 4.73 | qfq | 20,620,501 | 97,197,356 | -2.07% |
| 2026-06-23 | 4.84 | 5.03 | 4.80 | 4.83 | 4.83 | qfq | 25,640,038 | 126,435,068 | 0.00% |
| 2026-06-22 | 4.81 | 4.83 | 4.54 | 4.83 | 4.83 | qfq | 27,420,012 | 127,921,678 | 0.21% |
| 2026-06-18 | 4.81 | 4.87 | 4.74 | 4.82 | 4.82 | qfq | 16,477,407 | 79,471,962 | -0.41% |
| 2026-06-17 | 4.85 | 4.87 | 4.74 | 4.84 | 4.84 | qfq | 18,181,015 | 87,212,821 | -1.02% |
| 2026-06-16 | 4.87 | 4.91 | 4.74 | 4.89 | 4.89 | qfq | 17,777,800 | 85,771,204 | 0.62% |
| 2026-06-15 | 4.82 | 4.92 | 4.77 | 4.86 | 4.86 | qfq | 19,899,586 | 96,344,942 | 1.89% |
| 2026-06-12 | 4.80 | 4.85 | 4.73 | 4.77 | 4.77 | qfq | 20,805,784 | 99,525,250 | 0.85% |
| 2026-06-11 | 4.93 | 4.93 | 4.70 | 4.73 | 4.73 | qfq | 20,890,262 | 99,450,814 | -4.25% |
| 2026-06-10 | 4.98 | 5.04 | 4.84 | 4.94 | 4.94 | qfq | 15,716,464 | 77,533,387 | -1.40% |
| 2026-06-09 | 5.03 | 5.10 | 4.89 | 5.01 | 5.01 | qfq | 16,027,403 | 80,397,320 | 2.04% |
| 2026-06-08 | 4.97 | 5.08 | 4.85 | 4.91 | 4.91 | qfq | 19,977,217 | 99,173,879 | -3.16% |
| 2026-06-05 | 5.05 | 5.18 | 4.99 | 5.07 | 5.07 | qfq | 18,015,954 | 91,494,919 | 0.60% |
| 2026-06-04 | 5.13 | 5.15 | 5.00 | 5.04 | 5.04 | qfq | 18,422,708 | 92,989,843 | -2.51% |
| 2026-06-03 | 5.35 | 5.36 | 5.14 | 5.17 | 5.17 | qfq | 18,213,005 | 95,106,117 | -2.82% |
| 2026-06-02 | 5.43 | 5.44 | 5.26 | 5.32 | 5.32 | qfq | 16,449,364 | 87,594,391 | -2.03% |
| 2026-06-01 | 5.25 | 5.49 | 5.21 | 5.43 | 5.43 | qfq | 23,026,716 | 124,501,168 | 3.04% |
| 2026-05-29 | 5.48 | 5.58 | 5.25 | 5.27 | 5.27 | qfq | 21,176,201 | 113,946,409 | -2.23% |
| 2026-05-28 | 5.40 | 5.45 | 5.30 | 5.39 | 5.39 | qfq | 16,569,915 | 89,207,678 | 0.19% |
| 2026-05-27 | 5.53 | 5.58 | 5.36 | 5.38 | 5.38 | qfq | 19,487,173 | 105,890,769 | -3.06% |
| 2026-05-26 | 5.53 | 5.63 | 5.46 | 5.55 | 5.55 | qfq | 18,157,100 | 100,461,771 | -0.54% |
| 2026-05-25 | 5.64 | 5.71 | 5.50 | 5.58 | 5.58 | qfq | 16,342,459 | 91,314,253 | -1.06% |
| 2026-05-22 | 5.66 | 5.70 | 5.50 | 5.64 | 5.64 | qfq | 19,390,868 | 108,458,486 | 0.89% |
| 2026-05-21 | 5.75 | 5.93 | 5.57 | 5.59 | 5.59 | qfq | 23,707,699 | 137,214,610 | -2.78% |
| 2026-05-20 | 5.96 | 6.06 | 5.70 | 5.75 | 5.75 | qfq | 22,753,191 | 133,074,650 | -2.54% |
| 2026-05-19 | 5.73 | 5.96 | 5.72 | 5.90 | 5.90 | qfq | 20,998,751 | 123,534,113 | 2.79% |
| 2026-05-18 | 5.66 | 5.79 | 5.63 | 5.74 | 5.74 | qfq | 16,736,349 | 95,752,633 | 1.23% |
| 2026-05-15 | 5.81 | 5.84 | 5.60 | 5.67 | 5.67 | qfq | 24,264,500 | 138,909,674 | -2.58% |
| 2026-05-14 | 5.89 | 6.12 | 5.82 | 5.82 | 5.82 | qfq | 29,339,653 | 174,670,141 | -0.85% |
| 2026-05-13 | 5.84 | 5.92 | 5.79 | 5.87 | 5.87 | qfq | 13,609,075 | 79,595,817 | 0.51% |
| 2026-05-12 | 6.00 | 6.02 | 5.82 | 5.84 | 5.84 | qfq | 20,050,363 | 117,899,513 | -2.99% |
| 2026-05-11 | 5.95 | 6.18 | 5.89 | 6.02 | 6.02 | qfq | 32,377,162 | 194,383,217 | 2.03% |
| 2026-05-08 | 5.84 | 6.03 | 5.84 | 5.90 | 5.90 | qfq | 25,351,093 | 150,582,013 | 1.20% |
| 2026-05-07 | 5.92 | 5.93 | 5.80 | 5.83 | 5.83 | qfq | 22,890,912 | 133,605,760 | -1.69% |
| 2026-05-06 | 5.78 | 6.01 | 5.78 | 5.93 | 5.93 | qfq | 30,224,645 | 179,522,367 | 2.60% |
| 2026-04-30 | 5.59 | 5.95 | 5.58 | 5.78 | 5.78 | qfq | 41,253,769 | 238,532,022 | 3.77% |
| 2026-04-29 | 5.55 | 5.72 | 5.50 | 5.57 | 5.57 | qfq | 46,310,869 | 260,968,955 | 6.10% |
| 2026-04-28 | 5.35 | 5.39 | 5.25 | 5.25 | 5.25 | qfq | 16,051,200 | 85,151,518 | -2.60% |
| 2026-04-27 | 5.40 | 5.41 | 5.28 | 5.39 | 5.39 | qfq | 11,557,900 | 61,898,473 | -0.37% |
| 2026-04-24 | 5.37 | 5.43 | 5.28 | 5.41 | 5.41 | qfq | 13,233,075 | 70,838,023 | 0.37% |
| 2026-04-23 | 5.46 | 5.52 | 5.36 | 5.39 | 5.39 | qfq | 13,257,956 | 71,927,524 | -1.46% |
| 2026-04-22 | 5.42 | 5.48 | 5.38 | 5.47 | 5.47 | qfq | 10,557,751 | 57,284,156 | 0.55% |
| 2026-04-21 | 5.54 | 5.55 | 5.41 | 5.44 | 5.44 | qfq | 12,934,573 | 70,483,047 | -1.81% |
| 2026-04-20 | 5.54 | 5.56 | 5.51 | 5.54 | 5.54 | qfq | 10,554,818 | 58,393,124 | 0.00% |
| 2026-04-17 | 5.58 | 5.61 | 5.51 | 5.54 | 5.54 | qfq | 13,158,845 | 72,906,238 | -1.07% |
| 2026-04-16 | 5.57 | 5.62 | 5.53 | 5.60 | 5.60 | qfq | 16,019,492 | 89,594,015 | 1.08% |
| 2026-04-15 | 5.65 | 5.67 | 5.53 | 5.54 | 5.54 | qfq | 12,952,492 | 72,391,246 | -1.60% |
| 2026-04-14 | 5.61 | 5.65 | 5.53 | 5.63 | 5.63 | qfq | 14,105,113 | 78,909,164 | 1.44% |
| 2026-04-13 | 5.53 | 5.57 | 5.50 | 5.55 | 5.55 | qfq | 10,470,526 | 57,933,374 | -0.18% |
| 2026-04-10 | 5.57 | 5.62 | 5.54 | 5.56 | 5.56 | qfq | 14,234,756 | 79,529,797 | 0.72% |
| 2026-04-09 | 5.62 | 5.62 | 5.49 | 5.52 | 5.52 | qfq | 17,664,388 | 97,816,447 | -2.99% |
| 2026-04-08 | 5.44 | 5.70 | 5.44 | 5.69 | 5.69 | qfq | 28,217,333 | 157,411,022 | 6.55% |
| 2026-04-07 | 5.27 | 5.36 | 5.25 | 5.34 | 5.34 | qfq | 11,444,038 | 60,860,408 | 0.75% |
| 2026-04-03 | 5.48 | 5.49 | 5.29 | 5.30 | 5.30 | qfq | 15,631,800 | 83,566,364 | -2.93% |
| 2026-04-02 | 5.58 | 5.58 | 5.44 | 5.46 | 5.46 | qfq | 18,469,088 | 101,493,105 | -2.50% |
| 2026-04-01 | 5.65 | 5.67 | 5.55 | 5.60 | 5.60 | qfq | 17,311,583 | 96,957,418 | 0.90% |
| 2026-03-31 | 5.65 | 5.74 | 5.53 | 5.55 | 5.55 | qfq | 22,301,900 | 125,885,508 | -1.94% |
| 2026-03-30 | 5.59 | 5.68 | 5.50 | 5.66 | 5.66 | qfq | 29,787,313 | 166,789,642 | -0.88% |
| 2026-03-27 | 5.83 | 5.86 | 5.66 | 5.71 | 5.71 | qfq | 56,715,945 | 324,588,169 | -4.03% |
| 2026-03-26 | 5.91 | 6.43 | 5.91 | 5.95 | 5.95 | qfq | 81,001,162 | 496,609,149 | 8.18% |
| 2026-03-25 | 5.50 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 14,956,729 | 82,212,243 | 0.92% |
| 2026-03-24 | 5.37 | 5.47 | 5.31 | 5.45 | 5.45 | qfq | 20,522,116 | 110,468,288 | 3.42% |
| 2026-03-23 | 5.54 | 5.54 | 5.20 | 5.27 | 5.27 | qfq | 27,902,327 | 149,908,782 | -6.56% |
| 2026-03-20 | 5.92 | 5.94 | 5.63 | 5.64 | 5.64 | qfq | 23,514,497 | 135,027,867 | -4.41% |
| 2026-03-19 | 5.90 | 5.97 | 5.87 | 5.90 | 5.90 | qfq | 16,631,142 | 98,388,679 | -1.34% |
| 2026-03-18 | 5.94 | 5.99 | 5.91 | 5.98 | 5.98 | qfq | 14,542,116 | 86,552,167 | 0.84% |
| 2026-03-17 | 6.00 | 6.06 | 5.92 | 5.93 | 5.93 | qfq | 17,834,487 | 107,012,218 | -1.00% |
| 2026-03-16 | 6.06 | 6.08 | 5.86 | 5.99 | 5.99 | qfq | 28,747,143 | 171,445,693 | -1.16% |
| 2026-03-13 | 6.13 | 6.14 | 6.04 | 6.06 | 6.06 | qfq | 17,237,500 | 104,945,599 | -1.30% |
| 2026-03-12 | 6.18 | 6.23 | 6.12 | 6.14 | 6.14 | qfq | 16,274,387 | 100,302,490 | -1.13% |
| 2026-03-11 | 6.29 | 6.30 | 6.18 | 6.21 | 6.21 | qfq | 15,745,919 | 97,960,211 | -1.27% |
| 2026-03-10 | 6.27 | 6.36 | 6.23 | 6.29 | 6.29 | qfq | 17,767,593 | 111,717,224 | 0.96% |
| 2026-03-09 | 6.10 | 6.29 | 6.07 | 6.23 | 6.23 | qfq | 20,576,780 | 126,786,633 | -0.16% |
| 2026-03-06 | 6.10 | 6.24 | 6.08 | 6.24 | 6.24 | qfq | 13,210,575 | 81,825,720 | 1.79% |
| 2026-03-05 | 6.15 | 6.19 | 6.09 | 6.13 | 6.13 | qfq | 14,768,908 | 90,692,597 | 1.49% |
| 2026-03-04 | 6.01 | 6.12 | 6.00 | 6.04 | 6.04 | qfq | 15,584,920 | 94,371,040 | -0.66% |
| 2026-03-03 | 6.36 | 6.42 | 6.07 | 6.08 | 6.08 | qfq | 29,560,963 | 183,834,286 | -4.55% |
| 2026-03-02 | 6.56 | 6.60 | 6.33 | 6.37 | 6.37 | qfq | 32,528,123 | 209,126,294 | -4.78% |
| 2026-02-27 | 6.55 | 6.70 | 6.55 | 6.69 | 6.69 | qfq | 21,139,028 | 140,472,695 | 1.67% |
| 2026-02-26 | 6.64 | 6.70 | 6.56 | 6.58 | 6.58 | qfq | 19,256,030 | 126,951,627 | -1.05% |
| 2026-02-25 | 6.60 | 6.73 | 6.60 | 6.65 | 6.65 | qfq | 18,589,995 | 123,987,334 | 0.91% |
| 2026-02-24 | 6.71 | 6.76 | 6.56 | 6.59 | 6.59 | qfq | 26,121,002 | 172,613,947 | -1.20% |
| 2026-02-13 | 6.69 | 6.81 | 6.66 | 6.67 | 6.67 | qfq | 24,004,900 | 161,518,509 | -0.60% |
| 2026-02-12 | 6.70 | 6.82 | 6.58 | 6.71 | 6.71 | qfq | 29,109,991 | 194,910,093 | 0.75% |
| 2026-02-11 | 6.79 | 6.83 | 6.65 | 6.66 | 6.66 | qfq | 24,552,733 | 164,886,381 | -1.91% |
| 2026-02-10 | 6.72 | 6.92 | 6.68 | 6.79 | 6.79 | qfq | 34,828,899 | 236,698,170 | 1.19% |
| 2026-02-09 | 6.65 | 6.73 | 6.63 | 6.71 | 6.71 | qfq | 23,464,395 | 156,998,733 | 2.13% |
| 2026-02-06 | 6.52 | 6.62 | 6.46 | 6.57 | 6.57 | qfq | 16,445,675 | 107,898,696 | 0.15% |
| 2026-02-05 | 6.61 | 6.67 | 6.56 | 6.56 | 6.56 | qfq | 20,867,787 | 137,983,471 | -1.20% |
| 2026-02-04 | 6.67 | 6.74 | 6.58 | 6.64 | 6.64 | qfq | 27,553,500 | 182,580,563 | -0.90% |
| 2026-02-03 | 6.67 | 6.73 | 6.61 | 6.70 | 6.70 | qfq | 16,446,600 | 109,804,604 | 1.36% |
| 2026-02-02 | 6.66 | 6.78 | 6.56 | 6.61 | 6.61 | qfq | 21,326,300 | 142,653,811 | -2.07% |
| 2026-01-30 | 6.90 | 6.94 | 6.74 | 6.75 | 6.75 | qfq | 25,244,328 | 171,917,538 | -2.88% |
| 2026-01-29 | 6.84 | 7.14 | 6.69 | 6.95 | 6.95 | qfq | 37,062,514 | 258,988,193 | 0.87% |
| 2026-01-28 | 6.96 | 7.04 | 6.85 | 6.89 | 6.89 | qfq | 20,669,700 | 143,246,136 | -0.86% |
| 2026-01-27 | 7.00 | 7.08 | 6.84 | 6.95 | 6.95 | qfq | 23,608,378 | 163,063,574 | -0.86% |
| 2026-01-26 | 7.20 | 7.25 | 6.92 | 7.01 | 7.01 | qfq | 34,989,095 | 245,843,026 | -2.09% |
| 2026-01-23 | 7.05 | 7.22 | 7.01 | 7.16 | 7.16 | qfq | 34,812,590 | 249,077,133 | 1.85% |
| 2026-01-22 | 6.97 | 7.07 | 6.92 | 7.03 | 7.03 | qfq | 24,245,947 | 170,069,440 | 1.15% |
| 2026-01-21 | 6.92 | 7.10 | 6.92 | 6.95 | 6.95 | qfq | 26,992,500 | 188,683,698 | -0.14% |
| 2026-01-20 | 7.09 | 7.17 | 6.93 | 6.96 | 6.96 | qfq | 32,951,859 | 231,363,830 | -1.56% |
| 2026-01-19 | 7.18 | 7.27 | 7.02 | 7.07 | 7.07 | qfq | 36,933,890 | 262,373,193 | -2.48% |
| 2026-01-16 | 7.56 | 7.60 | 7.17 | 7.25 | 7.25 | qfq | 51,551,554 | 377,636,194 | -4.48% |
| 2026-01-15 | 7.79 | 7.86 | 7.51 | 7.59 | 7.59 | qfq | 64,086,148 | 490,115,802 | -4.05% |
| 2026-01-14 | 7.81 | 8.15 | 7.71 | 7.91 | 7.91 | qfq | 96,916,816 | 770,952,130 | 1.54% |
| 2026-01-13 | 8.00 | 8.29 | 7.70 | 7.79 | 7.79 | qfq | 129,829,578 | 1,038,977,220 | -0.38% |
| 2026-01-12 | 7.51 | 7.88 | 7.45 | 7.82 | 7.82 | qfq | 92,636,376 | 714,319,876 | 7.12% |
| 2026-01-09 | 6.82 | 7.31 | 6.82 | 7.30 | 7.30 | qfq | 74,437,764 | 535,154,132 | 7.67% |
| 2026-01-08 | 6.70 | 6.88 | 6.66 | 6.78 | 6.78 | qfq | 21,573,037 | 146,113,407 | 1.65% |
| 2026-01-07 | 6.77 | 6.78 | 6.59 | 6.67 | 6.67 | qfq | 19,687,185 | 131,363,272 | -1.33% |
| 2026-01-06 | 6.71 | 6.77 | 6.64 | 6.76 | 6.76 | qfq | 25,547,449 | 171,310,660 | 0.90% |
| 2026-01-05 | 6.48 | 6.75 | 6.47 | 6.70 | 6.70 | qfq | 25,642,976 | 169,697,169 | 3.72% |
| 2025-12-31 | 6.35 | 6.50 | 6.34 | 6.46 | 6.46 | qfq | 16,530,187 | 106,344,461 | 1.57% |
| 2025-12-30 | 6.36 | 6.45 | 6.34 | 6.36 | 6.36 | qfq | 11,730,018 | 74,992,715 | -0.16% |
| 2025-12-29 | 6.44 | 6.45 | 6.36 | 6.37 | 6.37 | qfq | 10,630,659 | 67,887,101 | -0.93% |
| 2025-12-26 | 6.42 | 6.52 | 6.38 | 6.43 | 6.43 | qfq | 14,238,419 | 91,670,045 | 0.16% |
| 2025-12-25 | 6.42 | 6.46 | 6.36 | 6.42 | 6.42 | qfq | 11,987,676 | 76,919,146 | 0.00% |
| 2025-12-24 | 6.36 | 6.48 | 6.36 | 6.42 | 6.42 | qfq | 12,589,800 | 80,791,028 | 0.94% |
| 2025-12-23 | 6.52 | 6.55 | 6.33 | 6.36 | 6.36 | qfq | 15,540,291 | 99,484,340 | -2.45% |
| 2025-12-22 | 6.58 | 6.63 | 6.51 | 6.52 | 6.52 | qfq | 15,720,797 | 102,878,781 | -1.36% |
| 2025-12-19 | 6.66 | 6.69 | 6.56 | 6.61 | 6.61 | qfq | 21,409,557 | 141,748,438 | -1.49% |
| 2025-12-18 | 6.35 | 6.83 | 6.33 | 6.71 | 6.71 | qfq | 40,179,428 | 266,369,511 | 4.84% |
| 2025-12-17 | 6.24 | 6.59 | 6.22 | 6.40 | 6.40 | qfq | 21,357,032 | 136,557,277 | 2.56% |
| 2025-12-16 | 6.36 | 6.36 | 6.20 | 6.24 | 6.24 | qfq | 15,958,000 | 99,890,913 | -1.42% |
| 2025-12-15 | 6.45 | 6.46 | 6.32 | 6.33 | 6.33 | qfq | 14,542,929 | 92,940,413 | -2.47% |
| 2025-12-12 | 6.49 | 6.55 | 6.45 | 6.49 | 6.49 | qfq | 11,643,295 | 75,775,853 | 0.00% |
| 2025-12-11 | 6.66 | 6.69 | 6.49 | 6.49 | 6.49 | qfq | 15,055,000 | 98,663,345 | -2.84% |
| 2025-12-10 | 6.69 | 6.70 | 6.59 | 6.68 | 6.68 | qfq | 11,517,589 | 76,385,394 | 0.30% |
| 2025-12-09 | 6.77 | 6.79 | 6.65 | 6.66 | 6.66 | qfq | 11,679,609 | 78,303,205 | -1.77% |
| 2025-12-08 | 6.70 | 6.85 | 6.70 | 6.78 | 6.78 | qfq | 15,777,800 | 107,207,557 | 1.35% |
| 2025-12-05 | 6.64 | 6.70 | 6.55 | 6.69 | 6.69 | qfq | 12,255,913 | 81,342,888 | 0.90% |
| 2025-12-04 | 6.80 | 6.81 | 6.62 | 6.63 | 6.63 | qfq | 20,208,630 | 134,775,421 | -2.64% |
| 2025-12-03 | 7.07 | 7.11 | 6.78 | 6.81 | 6.81 | qfq | 33,312,794 | 229,091,881 | -3.95% |
| 2025-12-02 | 7.06 | 7.15 | 6.94 | 7.09 | 7.09 | qfq | 24,044,165 | 169,349,148 | 0.57% |
| 2025-12-01 | 7.05 | 7.11 | 7.00 | 7.05 | 7.05 | qfq | 21,529,930 | 151,894,406 | -0.28% |
| 2025-11-28 | 7.11 | 7.15 | 6.98 | 7.07 | 7.07 | qfq | 20,142,857 | 141,914,758 | 0.71% |
| 2025-11-27 | 7.13 | 7.17 | 7.02 | 7.02 | 7.02 | qfq | 20,508,155 | 145,017,332 | -1.68% |
| 2025-11-26 | 7.24 | 7.39 | 7.12 | 7.14 | 7.14 | qfq | 25,983,586 | 188,058,026 | -1.52% |
| 2025-11-25 | 7.17 | 7.37 | 7.13 | 7.25 | 7.25 | qfq | 36,614,974 | 266,871,996 | 1.12% |
| 2025-11-24 | 6.85 | 7.23 | 6.81 | 7.17 | 7.17 | qfq | 37,117,339 | 261,997,698 | 4.37% |
| 2025-11-21 | 6.96 | 7.09 | 6.82 | 6.87 | 6.87 | qfq | 24,765,494 | 171,345,312 | -2.55% |
| 2025-11-20 | 7.08 | 7.14 | 6.99 | 7.05 | 7.05 | qfq | 19,466,333 | 137,629,089 | -0.56% |
| 2025-11-19 | 7.21 | 7.22 | 7.05 | 7.09 | 7.09 | qfq | 21,426,031 | 152,414,734 | -2.07% |
| 2025-11-18 | 7.11 | 7.31 | 7.06 | 7.24 | 7.24 | qfq | 40,080,944 | 289,323,661 | 1.69% |
| 2025-11-17 | 6.87 | 7.12 | 6.87 | 7.12 | 7.12 | qfq | 24,475,288 | 172,383,088 | 3.34% |
| 2025-11-14 | 6.88 | 6.99 | 6.85 | 6.89 | 6.89 | qfq | 12,655,900 | 87,668,770 | -0.29% |
| 2025-11-13 | 6.90 | 6.94 | 6.87 | 6.91 | 6.91 | qfq | 13,820,412 | 95,449,629 | 0.29% |
| 2025-11-12 | 7.00 | 7.02 | 6.86 | 6.89 | 6.89 | qfq | 13,606,552 | 94,094,540 | -1.57% |
| 2025-11-11 | 7.09 | 7.09 | 6.99 | 7.00 | 7.00 | qfq | 12,705,061 | 89,183,896 | -0.71% |
| 2025-11-10 | 7.02 | 7.11 | 7.00 | 7.05 | 7.05 | qfq | 14,890,800 | 105,158,366 | 0.86% |
| 2025-11-07 | 6.99 | 7.06 | 6.92 | 6.99 | 6.99 | qfq | 19,392,528 | 135,407,993 | -0.43% |
| 2025-11-06 | 7.12 | 7.14 | 6.98 | 7.02 | 7.02 | qfq | 18,335,946 | 128,832,365 | -1.40% |
| 2025-11-05 | 7.10 | 7.18 | 7.06 | 7.12 | 7.12 | qfq | 18,621,662 | 132,506,842 | -0.42% |
| 2025-11-04 | 7.02 | 7.25 | 6.98 | 7.15 | 7.15 | qfq | 31,496,220 | 224,299,022 | 1.13% |
| 2025-11-03 | 6.94 | 7.09 | 6.90 | 7.07 | 7.07 | qfq | 27,367,363 | 191,375,112 | 2.46% |
| 2025-10-31 | 6.71 | 6.95 | 6.71 | 6.90 | 6.90 | qfq | 28,567,381 | 196,173,002 | 2.68% |
| 2025-10-30 | 6.79 | 6.87 | 6.72 | 6.72 | 6.72 | qfq | 19,001,418 | 128,728,696 | -1.03% |
| 2025-10-29 | 6.85 | 6.89 | 6.74 | 6.79 | 6.79 | qfq | 17,285,426 | 117,600,690 | -0.88% |
| 2025-10-28 | 6.81 | 6.91 | 6.75 | 6.85 | 6.85 | qfq | 18,464,576 | 126,657,616 | 0.74% |
| 2025-10-27 | 6.86 | 6.87 | 6.73 | 6.80 | 6.80 | qfq | 13,288,437 | 90,203,968 | -0.15% |
| 2025-10-24 | 6.82 | 6.88 | 6.80 | 6.81 | 6.81 | qfq | 12,156,369 | 83,161,988 | -0.58% |
| 2025-10-23 | 6.77 | 6.86 | 6.66 | 6.85 | 6.85 | qfq | 14,700,976 | 99,204,897 | 1.18% |
| 2025-10-22 | 6.79 | 6.84 | 6.75 | 6.77 | 6.77 | qfq | 12,459,600 | 84,649,421 | -1.02% |
| 2025-10-21 | 6.81 | 6.84 | 6.74 | 6.84 | 6.84 | qfq | 18,760,666 | 127,554,396 | 0.29% |
| 2025-10-20 | 6.81 | 6.87 | 6.70 | 6.82 | 6.82 | qfq | 17,895,391 | 121,285,121 | 1.49% |
| 2025-10-17 | 6.73 | 7.01 | 6.68 | 6.72 | 6.72 | qfq | 31,493,209 | 214,883,701 | 0.30% |
| 2025-10-16 | 6.78 | 6.83 | 6.66 | 6.70 | 6.70 | qfq | 13,933,374 | 93,699,748 | -1.90% |
| 2025-10-15 | 6.76 | 6.86 | 6.67 | 6.83 | 6.83 | qfq | 19,103,550 | 130,038,359 | 1.79% |
| 2025-10-14 | 6.82 | 6.87 | 6.68 | 6.71 | 6.71 | qfq | 20,823,415 | 141,070,533 | -1.61% |
| 2025-10-13 | 6.74 | 6.86 | 6.59 | 6.82 | 6.82 | qfq | 18,000,167 | 121,740,302 | -1.02% |
| 2025-10-10 | 7.00 | 7.01 | 6.87 | 6.89 | 6.89 | qfq | 20,399,562 | 140,900,162 | -1.71% |
| 2025-10-09 | 6.90 | 7.10 | 6.81 | 7.01 | 7.01 | qfq | 24,320,524 | 168,771,663 | 1.59% |
| 2025-09-30 | 6.95 | 7.02 | 6.88 | 6.90 | 6.90 | qfq | 15,878,362 | 110,480,320 | -0.14% |
| 2025-09-29 | 6.89 | 6.96 | 6.75 | 6.91 | 6.91 | qfq | 14,408,035 | 98,993,586 | 0.29% |
| 2025-09-26 | 7.04 | 7.08 | 6.88 | 6.89 | 6.89 | qfq | 15,234,511 | 105,948,547 | -2.27% |
| 2025-09-25 | 7.04 | 7.20 | 7.01 | 7.05 | 7.05 | qfq | 19,517,132 | 138,918,256 | 0.00% |
| 2025-09-24 | 6.89 | 7.06 | 6.84 | 7.05 | 7.05 | qfq | 17,609,714 | 122,915,738 | 2.03% |
| 2025-09-23 | 7.07 | 7.10 | 6.72 | 6.91 | 6.91 | qfq | 26,872,213 | 184,482,867 | -2.68% |
| 2025-09-22 | 7.06 | 7.12 | 7.03 | 7.10 | 7.10 | qfq | 14,629,277 | 103,497,906 | 0.71% |
| 2025-09-19 | 7.12 | 7.21 | 7.03 | 7.05 | 7.05 | qfq | 22,096,213 | 156,765,414 | -0.98% |
| 2025-09-18 | 7.29 | 7.36 | 7.06 | 7.12 | 7.12 | qfq | 32,525,198 | 235,675,169 | -2.33% |
| 2025-09-17 | 7.42 | 7.42 | 7.28 | 7.29 | 7.29 | qfq | 20,755,882 | 152,025,476 | -1.75% |
| 2025-09-16 | 7.32 | 7.44 | 7.27 | 7.42 | 7.42 | qfq | 20,721,424 | 152,079,286 | 1.23% |
| 2025-09-15 | 7.41 | 7.45 | 7.29 | 7.33 | 7.33 | qfq | 27,802,657 | 204,123,499 | -2.66% |
| 2025-09-12 | 7.57 | 7.73 | 7.51 | 7.53 | 7.53 | qfq | 22,388,236 | 170,244,680 | -0.53% |
| 2025-09-11 | 7.47 | 7.60 | 7.31 | 7.57 | 7.57 | qfq | 19,729,835 | 147,778,222 | 1.20% |
| 2025-09-10 | 7.38 | 7.52 | 7.38 | 7.48 | 7.48 | qfq | 15,791,316 | 117,759,193 | 1.49% |
| 2025-09-09 | 7.56 | 7.58 | 7.36 | 7.37 | 7.37 | qfq | 18,730,243 | 139,433,961 | -2.51% |
| 2025-09-08 | 7.50 | 7.65 | 7.42 | 7.56 | 7.56 | qfq | 21,128,723 | 159,324,891 | 1.07% |
| 2025-09-05 | 7.39 | 7.48 | 7.28 | 7.48 | 7.48 | qfq | 24,380,443 | 180,295,089 | 1.36% |
| 2025-09-04 | 7.54 | 7.62 | 7.26 | 7.38 | 7.38 | qfq | 28,975,840 | 216,674,670 | -2.25% |
| 2025-09-03 | 7.82 | 7.82 | 7.50 | 7.55 | 7.55 | qfq | 25,269,900 | 193,231,345 | -2.71% |
| 2025-09-02 | 8.04 | 8.06 | 7.72 | 7.76 | 7.76 | qfq | 34,728,419 | 272,206,531 | -3.72% |
| 2025-09-01 | 8.10 | 8.21 | 8.04 | 8.06 | 8.06 | qfq | 26,534,500 | 215,074,780 | 0.12% |
| 2025-08-29 | 8.27 | 8.30 | 8.04 | 8.05 | 8.05 | qfq | 32,977,255 | 267,294,309 | -2.78% |
| 2025-08-28 | 8.14 | 8.30 | 7.95 | 8.28 | 8.28 | qfq | 46,400,679 | 378,364,515 | 0.85% |
| 2025-08-27 | 8.50 | 8.64 | 8.20 | 8.21 | 8.21 | qfq | 47,941,241 | 404,010,691 | -2.49% |
| 2025-08-26 | 8.36 | 8.52 | 8.29 | 8.42 | 8.42 | qfq | 33,012,642 | 278,734,247 | 0.48% |
| 2025-08-25 | 8.45 | 8.49 | 8.30 | 8.38 | 8.38 | qfq | 39,979,807 | 335,346,306 | 0.36% |
| 2025-08-22 | 8.21 | 8.37 | 8.18 | 8.35 | 8.35 | qfq | 41,077,828 | 340,799,086 | 1.71% |
| 2025-08-21 | 8.17 | 8.31 | 8.15 | 8.21 | 8.21 | qfq | 37,021,038 | 304,401,038 | 0.86% |
| 2025-08-20 | 8.15 | 8.15 | 7.96 | 8.14 | 8.14 | qfq | 32,573,365 | 262,742,113 | -0.12% |
| 2025-08-19 | 8.23 | 8.27 | 8.13 | 8.15 | 8.15 | qfq | 28,328,571 | 232,014,770 | -0.97% |
| 2025-08-18 | 8.01 | 8.30 | 7.99 | 8.23 | 8.23 | qfq | 51,086,025 | 416,402,826 | 3.13% |
| 2025-08-15 | 7.78 | 8.00 | 7.78 | 7.98 | 7.98 | qfq | 29,572,066 | 234,709,046 | 2.57% |
| 2025-08-14 | 7.96 | 8.04 | 7.76 | 7.78 | 7.78 | qfq | 35,395,253 | 279,629,066 | -2.38% |
| 2025-08-13 | 7.93 | 8.02 | 7.91 | 7.97 | 7.97 | qfq | 26,030,176 | 207,180,461 | 0.38% |
| 2025-08-12 | 8.09 | 8.09 | 7.93 | 7.94 | 7.94 | qfq | 34,565,428 | 276,343,392 | -1.98% |
| 2025-08-11 | 7.99 | 8.10 | 7.95 | 8.10 | 8.10 | qfq | 28,228,696 | 227,501,197 | 1.25% |
| 2025-08-08 | 8.25 | 8.37 | 8.00 | 8.00 | 8.00 | qfq | 58,333,917 | 471,429,000 | -4.53% |
| 2025-08-07 | 8.15 | 8.86 | 8.12 | 8.38 | 8.38 | qfq | 76,819,740 | 653,558,499 | 3.08% |
| 2025-08-06 | 8.04 | 8.14 | 8.00 | 8.13 | 8.13 | qfq | 27,353,743 | 221,179,557 | 0.62% |
| 2025-08-05 | 8.08 | 8.13 | 8.02 | 8.08 | 8.08 | qfq | 20,538,808 | 165,554,759 | 0.00% |
| 2025-08-04 | 8.00 | 8.09 | 7.94 | 8.08 | 8.08 | qfq | 22,937,863 | 183,676,627 | -0.25% |
| 2025-08-01 | 7.97 | 8.15 | 7.94 | 8.10 | 8.10 | qfq | 36,037,700 | 290,405,368 | 1.50% |
| 2025-07-31 | 7.95 | 8.12 | 7.94 | 7.98 | 7.98 | qfq | 27,457,760 | 220,614,237 | 0.13% |
| 2025-07-30 | 8.07 | 8.13 | 7.93 | 7.97 | 7.97 | qfq | 27,212,844 | 218,179,195 | -1.48% |
| 2025-07-29 | 8.05 | 8.09 | 7.91 | 8.09 | 8.09 | qfq | 25,708,656 | 205,965,505 | 0.00% |
| 2025-07-28 | 8.24 | 8.27 | 8.03 | 8.09 | 8.09 | qfq | 37,611,715 | 304,314,663 | -1.58% |
| 2025-07-25 | 7.96 | 8.35 | 7.87 | 8.22 | 8.22 | qfq | 74,238,173 | 605,942,390 | 4.45% |
| 2025-07-24 | 7.75 | 7.87 | 7.73 | 7.87 | 7.87 | qfq | 26,859,249 | 209,792,172 | 1.55% |
| 2025-07-23 | 7.73 | 7.90 | 7.69 | 7.75 | 7.75 | qfq | 29,894,623 | 233,486,558 | 0.00% |
| 2025-07-22 | 7.76 | 7.79 | 7.65 | 7.75 | 7.75 | qfq | 21,109,409 | 162,986,894 | -0.13% |
| 2025-07-21 | 7.76 | 7.82 | 7.72 | 7.76 | 7.76 | qfq | 25,786,337 | 200,252,316 | -0.51% |
| 2025-07-18 | 7.86 | 7.91 | 7.78 | 7.80 | 7.80 | qfq | 23,031,664 | 180,610,233 | 0.13% |
| 2025-07-17 | 7.81 | 7.87 | 7.76 | 7.79 | 7.79 | qfq | 21,998,549 | 171,670,253 | -0.51% |
| 2025-07-16 | 7.91 | 7.93 | 7.76 | 7.83 | 7.83 | qfq | 29,172,256 | 228,442,508 | -0.38% |
| 2025-07-15 | 7.81 | 7.94 | 7.66 | 7.86 | 7.86 | qfq | 44,637,025 | 347,533,727 | -0.25% |
| 2025-07-14 | 7.96 | 8.00 | 7.75 | 7.88 | 7.88 | qfq | 43,352,110 | 340,669,610 | 0.38% |
| 2025-07-11 | 7.52 | 7.95 | 7.46 | 7.85 | 7.85 | qfq | 60,337,215 | 468,524,374 | 4.53% |
| 2025-07-10 | 7.45 | 7.54 | 7.42 | 7.51 | 7.51 | qfq | 17,792,011 | 133,522,733 | 0.54% |
| 2025-07-09 | 7.50 | 7.55 | 7.45 | 7.47 | 7.47 | qfq | 16,764,539 | 125,667,281 | -0.53% |
| 2025-07-08 | 7.43 | 7.52 | 7.38 | 7.51 | 7.51 | qfq | 18,522,554 | 138,660,152 | 1.08% |
| 2025-07-07 | 7.41 | 7.47 | 7.39 | 7.43 | 7.43 | qfq | 11,932,708 | 88,614,005 | 0.00% |
| 2025-07-04 | 7.45 | 7.53 | 7.38 | 7.43 | 7.43 | qfq | 17,505,228 | 130,473,315 | -0.40% |
| 2025-07-03 | 7.50 | 7.57 | 7.45 | 7.46 | 7.46 | qfq | 15,053,500 | 112,744,857 | -0.67% |
| 2025-07-02 | 7.59 | 7.63 | 7.45 | 7.51 | 7.51 | qfq | 19,110,176 | 143,536,243 | -1.31% |
| 2025-07-01 | 7.72 | 7.75 | 7.50 | 7.61 | 7.61 | qfq | 19,521,807 | 148,886,175 | -0.78% |
| 2025-06-30 | 7.68 | 7.69 | 7.57 | 7.67 | 7.67 | qfq | 24,110,800 | 183,912,657 | 0.26% |
| 2025-06-27 | 7.61 | 7.91 | 7.52 | 7.65 | 7.65 | qfq | 44,362,541 | 342,395,689 | 0.13% |
| 2025-06-26 | 7.50 | 7.73 | 7.49 | 7.64 | 7.64 | qfq | 48,642,442 | 371,693,407 | 1.46% |
| 2025-06-25 | 7.38 | 7.54 | 7.33 | 7.53 | 7.53 | qfq | 26,452,526 | 197,287,756 | 2.03% |
| 2025-06-24 | 7.23 | 7.38 | 7.23 | 7.38 | 7.38 | qfq | 20,230,600 | 148,130,562 | 1.79% |
| 2025-06-23 | 6.91 | 7.25 | 6.90 | 7.25 | 7.25 | qfq | 19,458,076 | 138,775,852 | 4.02% |
| 2025-06-20 | 7.09 | 7.13 | 6.95 | 6.97 | 6.97 | qfq | 15,659,506 | 110,097,626 | -1.69% |
| 2025-06-19 | 7.24 | 7.34 | 7.06 | 7.09 | 7.09 | qfq | 15,070,301 | 108,084,278 | -2.34% |
| 2025-06-18 | 7.26 | 7.30 | 7.21 | 7.26 | 7.26 | qfq | 8,857,523 | 64,230,785 | -0.27% |
| 2025-06-17 | 7.22 | 7.38 | 7.22 | 7.28 | 7.28 | qfq | 14,883,250 | 108,573,310 | 0.41% |
| 2025-06-16 | 7.13 | 7.27 | 7.10 | 7.25 | 7.25 | qfq | 12,744,663 | 92,007,961 | 1.68% |
| 2025-06-13 | 7.28 | 7.33 | 7.12 | 7.13 | 7.13 | qfq | 18,517,859 | 132,912,314 | -2.73% |
| 2025-06-12 | 7.28 | 7.44 | 7.24 | 7.33 | 7.33 | qfq | 15,910,500 | 116,840,150 | 0.14% |
| 2025-06-11 | 7.33 | 7.40 | 7.30 | 7.32 | 7.32 | qfq | 13,354,556 | 97,994,509 | -0.14% |
| 2025-06-10 | 7.48 | 7.52 | 7.23 | 7.33 | 7.33 | qfq | 19,792,100 | 145,549,837 | -1.74% |
| 2025-06-09 | 7.38 | 7.51 | 7.35 | 7.46 | 7.46 | qfq | 17,664,000 | 131,907,172 | 0.95% |
| 2025-06-06 | 7.43 | 7.45 | 7.34 | 7.39 | 7.39 | qfq | 13,667,423 | 100,997,401 | -0.54% |
| 2025-06-05 | 7.29 | 7.45 | 7.25 | 7.43 | 7.43 | qfq | 21,565,990 | 159,089,760 | 2.48% |
| 2025-06-04 | 7.20 | 7.28 | 7.18 | 7.25 | 7.25 | qfq | 10,356,100 | 74,938,997 | 0.97% |
| 2025-06-03 | 7.10 | 7.29 | 7.10 | 7.18 | 7.18 | qfq | 13,175,207 | 95,099,001 | -0.83% |
| 2025-05-30 | 7.35 | 7.39 | 7.21 | 7.24 | 7.24 | qfq | 13,753,602 | 100,087,498 | -1.90% |
| 2025-05-29 | 7.08 | 7.39 | 7.08 | 7.38 | 7.38 | qfq | 28,597,128 | 208,443,907 | 4.24% |
| 2025-05-28 | 7.18 | 7.25 | 7.06 | 7.08 | 7.08 | qfq | 12,960,371 | 92,368,707 | -1.53% |
| 2025-05-27 | 7.16 | 7.21 | 7.09 | 7.19 | 7.19 | qfq | 11,380,683 | 81,483,285 | 0.14% |
| 2025-05-26 | 7.16 | 7.25 | 7.14 | 7.18 | 7.18 | qfq | 12,475,582 | 89,498,837 | 0.28% |
| 2025-05-23 | 7.20 | 7.45 | 7.15 | 7.16 | 7.16 | qfq | 24,808,536 | 181,171,825 | -0.42% |
| 2025-05-22 | 7.25 | 7.33 | 7.18 | 7.19 | 7.19 | qfq | 9,360,088 | 67,714,589 | -1.37% |
| 2025-05-21 | 7.33 | 7.37 | 7.25 | 7.29 | 7.29 | qfq | 10,455,301 | 76,345,702 | -0.68% |
| 2025-05-20 | 7.32 | 7.37 | 7.24 | 7.34 | 7.34 | qfq | 11,478,217 | 83,948,300 | 0.14% |
| 2025-05-19 | 7.22 | 7.35 | 7.15 | 7.33 | 7.33 | qfq | 13,110,544 | 95,128,317 | 1.52% |
| 2025-05-16 | 7.27 | 7.33 | 7.20 | 7.22 | 7.22 | qfq | 11,920,096 | 86,618,200 | -1.23% |
| 2025-05-15 | 7.49 | 7.53 | 7.29 | 7.31 | 7.31 | qfq | 21,361,031 | 157,315,778 | -2.79% |
| 2025-05-14 | 7.51 | 7.58 | 7.41 | 7.52 | 7.52 | qfq | 19,675,657 | 147,477,392 | 0.40% |
| 2025-05-13 | 7.52 | 7.57 | 7.46 | 7.49 | 7.49 | qfq | 19,552,000 | 146,891,732 | 0.40% |
| 2025-05-12 | 7.44 | 7.49 | 7.38 | 7.46 | 7.46 | qfq | 12,677,075 | 94,314,268 | 1.77% |
| 2025-05-09 | 7.51 | 7.52 | 7.31 | 7.33 | 7.33 | qfq | 15,681,200 | 115,640,846 | -2.91% |
| 2025-05-08 | 7.39 | 7.55 | 7.36 | 7.55 | 7.55 | qfq | 18,586,772 | 139,373,197 | 1.62% |
| 2025-05-07 | 7.70 | 7.74 | 7.36 | 7.43 | 7.43 | qfq | 33,436,723 | 250,794,030 | -2.24% |
| 2025-05-06 | 7.52 | 7.62 | 7.47 | 7.60 | 7.60 | qfq | 22,808,908 | 172,515,130 | 2.43% |
| 2025-04-30 | 7.31 | 7.49 | 7.26 | 7.42 | 7.42 | qfq | 24,396,857 | 180,984,445 | 2.49% |
| 2025-04-29 | 7.07 | 7.30 | 7.04 | 7.24 | 7.24 | qfq | 20,773,002 | 150,360,066 | 1.83% |
| 2025-04-28 | 7.10 | 7.26 | 7.07 | 7.11 | 7.11 | qfq | 13,354,176 | 95,128,177 | -0.97% |
| 2025-04-25 | 7.21 | 7.38 | 7.17 | 7.18 | 7.18 | qfq | 20,348,467 | 147,337,019 | 0.98% |
| 2025-04-24 | 7.26 | 7.29 | 7.06 | 7.11 | 7.11 | qfq | 18,263,384 | 130,712,345 | -1.80% |
| 2025-04-23 | 7.20 | 7.32 | 7.19 | 7.24 | 7.24 | qfq | 15,595,454 | 113,193,102 | 0.98% |
| 2025-04-22 | 7.26 | 7.28 | 7.14 | 7.17 | 7.17 | qfq | 13,320,900 | 95,900,877 | -1.24% |
| 2025-04-21 | 7.18 | 7.28 | 7.12 | 7.26 | 7.26 | qfq | 19,810,804 | 142,938,739 | 0.97% |
| 2025-04-18 | 7.18 | 7.25 | 7.13 | 7.19 | 7.19 | qfq | 9,204,800 | 66,110,036 | -0.55% |
| 2025-04-17 | 7.19 | 7.33 | 7.13 | 7.23 | 7.23 | qfq | 13,619,928 | 98,862,926 | 0.42% |
| 2025-04-16 | 7.30 | 7.35 | 7.04 | 7.20 | 7.20 | qfq | 15,248,500 | 109,484,300 | -1.23% |
| 2025-04-15 | 7.32 | 7.41 | 7.26 | 7.29 | 7.29 | qfq | 13,578,800 | 99,380,052 | -0.82% |
| 2025-04-14 | 7.33 | 7.45 | 7.30 | 7.35 | 7.35 | qfq | 17,105,400 | 126,022,942 | 1.94% |
| 2025-04-11 | 7.15 | 7.34 | 7.14 | 7.21 | 7.21 | qfq | 19,287,602 | 139,956,345 | -0.41% |
| 2025-04-10 | 7.30 | 7.50 | 7.24 | 7.24 | 7.24 | qfq | 29,804,454 | 219,438,700 | 1.54% |
| 2025-04-09 | 6.72 | 7.21 | 6.40 | 7.13 | 7.13 | qfq | 36,765,053 | 252,506,465 | 3.78% |
| 2025-04-08 | 6.65 | 7.04 | 6.64 | 6.87 | 6.87 | qfq | 37,471,600 | 257,096,592 | 5.21% |
| 2025-04-07 | 7.53 | 7.70 | 6.49 | 6.53 | 6.53 | qfq | 50,622,992 | 351,655,070 | -19.48% |
| 2025-04-03 | 8.07 | 8.25 | 8.02 | 8.11 | 8.11 | qfq | 14,551,398 | 118,467,916 | -0.49% |
| 2025-04-02 | 8.10 | 8.24 | 8.08 | 8.15 | 8.15 | qfq | 13,893,603 | 113,282,869 | 0.25% |
| 2025-04-01 | 7.92 | 8.35 | 7.92 | 8.13 | 8.13 | qfq | 26,840,903 | 219,067,411 | 2.91% |
| 2025-03-31 | 8.00 | 8.03 | 7.74 | 7.90 | 7.90 | qfq | 24,389,671 | 191,373,069 | -2.23% |
| 2025-03-28 | 8.22 | 8.26 | 8.08 | 8.08 | 8.08 | qfq | 14,813,788 | 120,945,518 | -1.46% |
| 2025-03-27 | 8.19 | 8.28 | 8.10 | 8.20 | 8.20 | qfq | 16,336,288 | 133,976,902 | 0.49% |
| 2025-03-26 | 8.16 | 8.28 | 8.12 | 8.16 | 8.16 | qfq | 15,800,600 | 129,462,985 | -0.24% |
| 2025-03-25 | 8.25 | 8.41 | 8.09 | 8.18 | 8.18 | qfq | 25,483,519 | 209,904,264 | -1.09% |
| 2025-03-24 | 8.43 | 8.52 | 8.01 | 8.27 | 8.27 | qfq | 27,256,900 | 224,396,256 | -2.25% |
| 2025-03-21 | 8.61 | 8.65 | 8.41 | 8.46 | 8.46 | qfq | 25,367,643 | 215,725,868 | -2.31% |
| 2025-03-20 | 8.72 | 8.82 | 8.64 | 8.66 | 8.66 | qfq | 21,450,300 | 187,263,649 | -0.92% |
| 2025-03-19 | 8.80 | 8.89 | 8.69 | 8.74 | 8.74 | qfq | 22,655,900 | 198,457,981 | -1.02% |
| 2025-03-18 | 8.90 | 9.02 | 8.78 | 8.83 | 8.83 | qfq | 26,731,000 | 237,846,451 | -0.11% |
| 2025-03-17 | 9.00 | 9.04 | 8.83 | 8.84 | 8.84 | qfq | 31,493,076 | 279,628,062 | -1.78% |
| 2025-03-14 | 8.86 | 9.05 | 8.77 | 9.00 | 9.00 | qfq | 31,844,200 | 284,602,881 | 0.67% |
| 2025-03-13 | 9.07 | 9.12 | 8.76 | 8.94 | 8.94 | qfq | 43,944,100 | 390,882,767 | -1.97% |
| 2025-03-12 | 9.18 | 9.28 | 9.09 | 9.12 | 9.12 | qfq | 49,476,960 | 452,994,141 | -0.65% |
| 2025-03-11 | 9.06 | 9.53 | 9.02 | 9.18 | 9.18 | qfq | 66,644,235 | 616,110,746 | -2.24% |
| 2025-03-10 | 9.82 | 9.92 | 9.24 | 9.39 | 9.39 | qfq | 119,962,877 | 1,141,491,685 | 4.10% |
| 2025-03-07 | 9.32 | 9.32 | 8.91 | 9.02 | 9.02 | qfq | 57,483,000 | 524,767,276 | -2.28% |
| 2025-03-06 | 8.81 | 9.27 | 8.77 | 9.23 | 9.23 | qfq | 72,048,099 | 652,864,155 | 5.25% |
| 2025-03-05 | 8.75 | 8.87 | 8.60 | 8.77 | 8.77 | qfq | 37,282,400 | 324,667,275 | 0.00% |
| 2025-03-04 | 8.38 | 8.94 | 8.31 | 8.77 | 8.77 | qfq | 55,134,188 | 482,227,782 | 3.42% |
| 2025-03-03 | 8.32 | 8.80 | 8.23 | 8.48 | 8.48 | qfq | 47,225,990 | 404,532,688 | 2.29% |
| 2025-02-28 | 8.78 | 8.82 | 8.25 | 8.29 | 8.29 | qfq | 51,502,500 | 438,862,075 | -6.33% |
| 2025-02-27 | 9.14 | 9.24 | 8.73 | 8.85 | 8.85 | qfq | 60,016,984 | 535,108,814 | -3.17% |
| 2025-02-26 | 9.20 | 9.24 | 9.01 | 9.14 | 9.14 | qfq | 50,383,491 | 458,438,057 | -0.11% |
| 2025-02-25 | 9.08 | 9.39 | 9.03 | 9.15 | 9.15 | qfq | 53,422,000 | 492,273,966 | -1.61% |
| 2025-02-24 | 9.42 | 9.49 | 9.16 | 9.30 | 9.30 | qfq | 67,663,365 | 630,014,396 | -2.21% |
| 2025-02-21 | 9.41 | 9.56 | 9.10 | 9.51 | 9.51 | qfq | 87,694,908 | 821,242,547 | 1.17% |
| 2025-02-20 | 9.36 | 9.80 | 9.30 | 9.40 | 9.40 | qfq | 80,897,182 | 769,954,697 | 0.11% |
| 2025-02-19 | 9.29 | 9.54 | 9.12 | 9.39 | 9.39 | qfq | 82,831,221 | 775,337,808 | 1.95% |
| 2025-02-18 | 9.80 | 10.07 | 9.16 | 9.21 | 9.21 | qfq | 123,613,585 | 1,182,597,732 | -7.34% |
| 2025-02-17 | 10.52 | 10.90 | 9.88 | 9.94 | 9.94 | qfq | 193,552,224 | 1,995,039,685 | -0.50% |
| 2025-02-14 | 9.00 | 10.69 | 8.99 | 9.99 | 9.99 | qfq | 194,605,093 | 1,898,951,229 | 10.88% |
| 2025-02-13 | 9.21 | 9.25 | 8.90 | 9.01 | 9.01 | qfq | 85,479,100 | 773,030,537 | -2.59% |
| 2025-02-12 | 8.75 | 9.47 | 8.75 | 9.25 | 9.25 | qfq | 135,482,505 | 1,247,510,781 | 6.20% |
| 2025-02-11 | 9.20 | 9.22 | 8.68 | 8.71 | 8.71 | qfq | 130,793,378 | 1,154,547,555 | -7.73% |
| 2025-02-10 | 8.49 | 9.60 | 8.39 | 9.44 | 9.44 | qfq | 139,508,801 | 1,261,926,930 | 15.54% |
| 2025-02-07 | 7.55 | 8.23 | 7.52 | 8.17 | 8.17 | qfq | 67,746,312 | 538,438,949 | 7.36% |
| 2025-02-06 | 7.49 | 7.63 | 7.32 | 7.61 | 7.61 | qfq | 38,255,617 | 288,170,839 | 1.87% |
| 2025-02-05 | 7.25 | 7.67 | 7.25 | 7.47 | 7.47 | qfq | 50,074,936 | 375,499,077 | 4.92% |
| 2025-01-27 | 7.37 | 7.46 | 7.12 | 7.12 | 7.12 | qfq | 15,685,800 | 113,570,157 | -1.79% |
| 2025-01-24 | 6.99 | 7.27 | 6.95 | 7.25 | 7.25 | qfq | 21,087,578 | 150,759,056 | 3.42% |
| 2025-01-23 | 7.15 | 7.33 | 7.00 | 7.01 | 7.01 | qfq | 23,158,008 | 166,348,908 | 0.14% |
| 2025-01-22 | 7.13 | 7.16 | 6.95 | 7.00 | 7.00 | qfq | 18,368,700 | 129,190,245 | -2.78% |
| 2025-01-21 | 7.26 | 7.29 | 7.13 | 7.20 | 7.20 | qfq | 11,214,100 | 80,688,431 | -0.14% |
| 2025-01-20 | 7.27 | 7.31 | 7.07 | 7.21 | 7.21 | qfq | 14,405,000 | 103,617,271 | 0.56% |
| 2025-01-17 | 7.23 | 7.29 | 7.14 | 7.17 | 7.17 | qfq | 15,508,000 | 111,699,681 | -1.51% |
| 2025-01-16 | 7.32 | 7.48 | 7.22 | 7.28 | 7.28 | qfq | 18,472,600 | 135,518,764 | -0.14% |
| 2025-01-15 | 7.35 | 7.37 | 7.21 | 7.29 | 7.29 | qfq | 17,393,200 | 126,614,066 | -0.95% |
| 2025-01-14 | 6.97 | 7.44 | 6.90 | 7.36 | 7.36 | qfq | 29,454,020 | 212,886,645 | 6.36% |
| 2025-01-13 | 6.69 | 7.00 | 6.53 | 6.92 | 6.92 | qfq | 20,906,117 | 142,688,560 | 2.52% |
| 2025-01-10 | 7.08 | 7.19 | 6.74 | 6.75 | 6.75 | qfq | 21,839,000 | 151,974,707 | -5.46% |
| 2025-01-09 | 7.10 | 7.20 | 7.04 | 7.14 | 7.14 | qfq | 14,391,200 | 102,865,518 | 0.28% |
| 2025-01-08 | 7.17 | 7.22 | 6.91 | 7.12 | 7.12 | qfq | 21,522,541 | 152,464,296 | -0.84% |
| 2025-01-07 | 7.15 | 7.19 | 7.04 | 7.18 | 7.18 | qfq | 14,858,676 | 105,841,846 | 1.27% |
| 2025-01-06 | 7.06 | 7.18 | 6.90 | 7.09 | 7.09 | qfq | 17,867,776 | 126,398,045 | 0.57% |
| 2025-01-03 | 7.49 | 7.54 | 7.01 | 7.05 | 7.05 | qfq | 26,952,326 | 194,606,933 | -5.87% |
| 2025-01-02 | 7.82 | 7.86 | 7.40 | 7.49 | 7.49 | qfq | 27,905,512 | 213,168,091 | -5.67% |
| 2024-12-31 | 8.36 | 8.46 | 7.93 | 7.94 | 7.94 | qfq | 26,953,277 | 219,653,153 | -4.11% |
| 2024-12-30 | 8.08 | 8.36 | 8.01 | 8.28 | 8.28 | qfq | 28,921,002 | 238,454,195 | 2.73% |
| 2024-12-27 | 7.97 | 8.30 | 7.91 | 8.06 | 8.06 | qfq | 28,082,600 | 228,932,553 | 1.38% |
| 2024-12-26 | 8.00 | 8.09 | 7.95 | 7.95 | 7.95 | qfq | 18,300,922 | 146,677,931 | -1.12% |
| 2024-12-25 | 8.10 | 8.22 | 7.73 | 8.04 | 8.04 | qfq | 26,506,446 | 211,643,814 | 0.25% |
| 2024-12-24 | 8.00 | 8.15 | 7.90 | 8.02 | 8.02 | qfq | 22,009,657 | 176,742,176 | 1.13% |
| 2024-12-23 | 8.55 | 8.57 | 7.88 | 7.93 | 7.93 | qfq | 41,270,381 | 335,622,482 | -7.68% |
| 2024-12-20 | 8.60 | 8.79 | 8.53 | 8.59 | 8.59 | qfq | 26,182,911 | 226,256,132 | 0.23% |
| 2024-12-19 | 8.47 | 8.63 | 8.35 | 8.57 | 8.57 | qfq | 29,048,682 | 247,061,306 | -0.35% |
| 2024-12-18 | 8.81 | 8.84 | 8.46 | 8.60 | 8.60 | qfq | 42,194,050 | 364,870,860 | -2.05% |
| 2024-12-17 | 9.50 | 9.55 | 8.69 | 8.78 | 8.78 | qfq | 54,182,085 | 491,363,980 | -8.92% |
| 2024-12-16 | 9.35 | 9.82 | 9.25 | 9.64 | 9.64 | qfq | 61,553,219 | 592,427,158 | 4.33% |
| 2024-12-13 | 9.31 | 9.60 | 9.20 | 9.24 | 9.24 | qfq | 41,962,445 | 394,791,142 | -1.18% |
| 2024-12-12 | 9.37 | 9.44 | 9.18 | 9.35 | 9.35 | qfq | 35,899,981 | 334,351,497 | -0.32% |
| 2024-12-11 | 9.48 | 9.48 | 9.22 | 9.38 | 9.38 | qfq | 39,979,489 | 373,020,524 | -0.64% |
| 2024-12-10 | 9.70 | 9.84 | 9.43 | 9.44 | 9.44 | qfq | 57,253,066 | 551,593,486 | 0.75% |
| 2024-12-09 | 9.56 | 9.82 | 9.23 | 9.37 | 9.37 | qfq | 45,306,982 | 431,440,220 | -1.47% |
| 2024-12-06 | 9.58 | 9.82 | 9.41 | 9.51 | 9.51 | qfq | 54,206,497 | 518,896,892 | -0.73% |
| 2024-12-05 | 9.62 | 9.87 | 9.50 | 9.58 | 9.58 | qfq | 58,673,069 | 567,908,748 | -1.44% |
| 2024-12-04 | 9.75 | 10.36 | 9.56 | 9.72 | 9.72 | qfq | 88,934,738 | 881,944,003 | -2.90% |
| 2024-12-03 | 9.41 | 10.01 | 9.17 | 10.01 | 10.01 | qfq | 110,040,580 | 1,055,915,671 | 6.15% |
| 2024-12-02 | 9.52 | 9.84 | 9.35 | 9.43 | 9.43 | qfq | 94,208,115 | 898,150,201 | -1.57% |
| 2024-11-29 | 8.93 | 9.65 | 8.76 | 9.58 | 9.58 | qfq | 110,401,489 | 1,025,768,172 | 8.00% |
| 2024-11-28 | 9.07 | 9.23 | 8.82 | 8.87 | 8.87 | qfq | 60,820,318 | 548,935,481 | -2.74% |
| 2024-11-27 | 8.51 | 9.15 | 8.11 | 9.12 | 9.12 | qfq | 90,835,890 | 799,213,869 | 6.29% |
| 2024-11-26 | 8.90 | 9.15 | 8.50 | 8.58 | 8.58 | qfq | 81,300,027 | 711,080,358 | -6.64% |
| 2024-11-25 | 9.05 | 9.38 | 8.48 | 9.19 | 9.19 | qfq | 122,684,091 | 1,104,244,675 | 6.49% |
| 2024-11-22 | 9.36 | 9.46 | 8.57 | 8.63 | 8.63 | qfq | 117,283,893 | 1,057,245,168 | -9.16% |
| 2024-11-21 | 9.18 | 9.85 | 9.11 | 9.50 | 9.50 | qfq | 190,079,899 | 1,801,320,510 | 1.71% |
| 2024-11-20 | 7.71 | 9.34 | 7.66 | 9.34 | 9.34 | qfq | 122,643,602 | 1,103,870,548 | 20.05% |
| 2024-11-19 | 7.60 | 7.79 | 7.47 | 7.78 | 7.78 | qfq | 23,863,504 | 181,763,140 | 2.64% |
| 2024-11-18 | 8.27 | 8.32 | 7.51 | 7.58 | 7.58 | qfq | 38,969,527 | 300,912,391 | -7.11% |
| 2024-11-15 | 8.26 | 8.67 | 8.15 | 8.16 | 8.16 | qfq | 40,474,302 | 340,147,683 | -1.92% |
| 2024-11-14 | 8.49 | 8.75 | 8.30 | 8.32 | 8.32 | qfq | 42,625,100 | 360,773,853 | -3.37% |
| 2024-11-13 | 8.85 | 8.97 | 8.46 | 8.61 | 8.61 | qfq | 50,826,830 | 439,238,485 | 0.58% |
| 2024-11-12 | 8.81 | 9.06 | 8.44 | 8.56 | 8.56 | qfq | 56,280,390 | 492,966,447 | -1.95% |
| 2024-11-11 | 8.41 | 8.86 | 8.37 | 8.73 | 8.73 | qfq | 41,905,014 | 363,768,688 | 3.44% |
| 2024-11-08 | 8.80 | 8.88 | 8.40 | 8.44 | 8.44 | qfq | 49,543,143 | 425,204,889 | -2.09% |
| 2024-11-07 | 8.03 | 8.67 | 8.02 | 8.62 | 8.62 | qfq | 60,417,546 | 509,842,296 | 5.77% |
| 2024-11-06 | 8.00 | 8.38 | 7.98 | 8.15 | 8.15 | qfq | 55,500,441 | 453,765,117 | 2.64% |
| 2024-11-05 | 7.51 | 7.99 | 7.51 | 7.94 | 7.94 | qfq | 40,023,128 | 314,807,023 | 5.31% |
| 2024-11-04 | 7.30 | 7.55 | 7.30 | 7.54 | 7.54 | qfq | 26,333,896 | 196,544,665 | 3.01% |
| 2024-11-01 | 7.89 | 7.98 | 7.29 | 7.32 | 7.32 | qfq | 56,256,056 | 425,094,139 | -8.39% |
| 2024-10-31 | 7.99 | 8.17 | 7.75 | 7.99 | 7.99 | qfq | 60,110,263 | 480,762,044 | -1.72% |
| 2024-10-30 | 7.88 | 8.24 | 7.81 | 8.13 | 8.13 | qfq | 40,606,370 | 327,458,531 | 2.01% |
| 2024-10-29 | 8.12 | 8.32 | 7.97 | 7.97 | 7.97 | qfq | 43,362,876 | 351,737,129 | -0.99% |
| 2024-10-28 | 7.82 | 8.07 | 7.82 | 8.05 | 8.05 | qfq | 36,007,020 | 287,630,882 | 1.64% |
| 2024-10-25 | 8.00 | 8.12 | 7.90 | 7.92 | 7.92 | qfq | 38,959,514 | 310,329,865 | -1.25% |
| 2024-10-24 | 8.06 | 8.25 | 7.82 | 8.02 | 8.02 | qfq | 48,848,378 | 389,366,035 | -1.84% |
| 2024-10-23 | 7.84 | 8.70 | 7.80 | 8.17 | 8.17 | qfq | 81,917,935 | 677,837,977 | 3.29% |
| 2024-10-22 | 8.06 | 8.06 | 7.75 | 7.91 | 7.91 | qfq | 43,826,626 | 345,259,815 | -1.98% |
| 2024-10-21 | 7.95 | 8.29 | 7.85 | 8.07 | 8.07 | qfq | 57,305,884 | 462,860,151 | 2.15% |
| 2024-10-18 | 7.49 | 8.19 | 7.45 | 7.90 | 7.90 | qfq | 57,780,817 | 450,896,305 | 3.95% |
| 2024-10-17 | 7.66 | 7.84 | 7.59 | 7.60 | 7.60 | qfq | 43,253,022 | 333,691,716 | 0.66% |
| 2024-10-16 | 7.32 | 7.67 | 7.32 | 7.55 | 7.55 | qfq | 36,257,488 | 273,477,635 | 0.67% |
| 2024-10-15 | 7.76 | 7.95 | 7.47 | 7.50 | 7.50 | qfq | 51,617,883 | 399,627,546 | -4.82% |
| 2024-10-14 | 7.30 | 7.90 | 7.10 | 7.88 | 7.88 | qfq | 58,144,393 | 436,753,816 | 8.24% |
| 2024-10-11 | 7.62 | 7.96 | 7.15 | 7.28 | 7.28 | qfq | 57,022,734 | 425,978,220 | -7.14% |
| 2024-10-10 | 8.88 | 9.09 | 7.78 | 7.84 | 7.84 | qfq | 102,415,412 | 836,903,432 | -9.47% |
| 2024-10-09 | 8.67 | 9.44 | 8.31 | 8.66 | 8.66 | qfq | 176,181,700 | 1,587,852,132 | -0.92% |
| 2024-10-08 | 8.74 | 8.74 | 8.28 | 8.74 | 8.74 | qfq | 115,876,537 | 1,002,356,608 | 20.05% |
| 2024-09-30 | 6.53 | 7.28 | 6.50 | 7.28 | 7.28 | qfq | 64,556,163 | 452,952,796 | 19.93% |
| 2024-09-27 | 5.74 | 6.20 | 5.72 | 6.07 | 6.07 | qfq | 41,230,147 | 245,306,134 | 7.43% |
| 2024-09-26 | 5.42 | 5.65 | 5.41 | 5.65 | 5.65 | qfq | 24,893,624 | 138,509,104 | 3.67% |
| 2024-09-25 | 5.48 | 5.62 | 5.43 | 5.45 | 5.45 | qfq | 27,777,310 | 153,489,449 | 0.55% |
| 2024-09-24 | 5.26 | 5.42 | 5.18 | 5.42 | 5.42 | qfq | 23,282,800 | 123,973,248 | 3.04% |
| 2024-09-23 | 5.21 | 5.32 | 5.19 | 5.26 | 5.26 | qfq | 14,623,342 | 76,975,794 | 0.19% |
| 2024-09-20 | 5.18 | 5.31 | 5.14 | 5.25 | 5.25 | qfq | 18,952,734 | 99,435,015 | 1.94% |
| 2024-09-19 | 4.98 | 5.19 | 4.94 | 5.15 | 5.15 | qfq | 15,286,076 | 77,937,503 | 4.25% |
| 2024-09-18 | 5.02 | 5.07 | 4.86 | 4.94 | 4.94 | qfq | 10,525,435 | 51,914,568 | -1.59% |
| 2024-09-13 | 5.14 | 5.15 | 5.01 | 5.02 | 5.02 | qfq | 12,252,410 | 62,047,196 | -2.33% |
| 2024-09-12 | 5.10 | 5.22 | 5.08 | 5.14 | 5.14 | qfq | 14,982,800 | 77,335,674 | 0.98% |
| 2024-09-11 | 5.18 | 5.20 | 5.05 | 5.09 | 5.09 | qfq | 11,424,876 | 58,326,273 | -2.30% |
| 2024-09-10 | 5.13 | 5.24 | 5.04 | 5.21 | 5.21 | qfq | 18,310,700 | 93,889,565 | 1.56% |
| 2024-09-09 | 5.03 | 5.35 | 4.98 | 5.13 | 5.13 | qfq | 22,897,900 | 118,440,164 | 0.59% |
| 2024-09-06 | 5.11 | 5.24 | 5.06 | 5.10 | 5.10 | qfq | 14,641,647 | 75,216,891 | -0.20% |
| 2024-09-05 | 4.99 | 5.16 | 4.99 | 5.11 | 5.11 | qfq | 13,061,547 | 66,608,870 | 2.00% |
| 2024-09-04 | 5.00 | 5.08 | 4.98 | 5.01 | 5.01 | qfq | 10,681,579 | 53,693,831 | -0.60% |
| 2024-09-03 | 4.95 | 5.05 | 4.90 | 5.04 | 5.04 | qfq | 12,651,693 | 62,912,677 | 2.02% |
| 2024-09-02 | 5.06 | 5.12 | 4.93 | 4.94 | 4.94 | qfq | 13,903,032 | 69,801,444 | -2.37% |
| 2024-08-30 | 4.88 | 5.15 | 4.84 | 5.06 | 5.06 | qfq | 23,535,732 | 118,876,771 | 4.76% |
| 2024-08-29 | 4.81 | 4.87 | 4.73 | 4.83 | 4.83 | qfq | 13,415,532 | 64,558,137 | 0.00% |
| 2024-08-28 | 4.80 | 4.90 | 4.73 | 4.83 | 4.83 | qfq | 9,114,800 | 43,907,702 | 0.21% |
| 2024-08-27 | 4.95 | 4.99 | 4.80 | 4.82 | 4.82 | qfq | 12,642,200 | 61,583,003 | -3.60% |
| 2024-08-26 | 4.92 | 5.07 | 4.83 | 5.00 | 5.00 | qfq | 13,534,400 | 67,449,278 | 1.63% |
| 2024-08-23 | 4.92 | 5.04 | 4.90 | 4.92 | 4.92 | qfq | 12,789,000 | 63,431,300 | -0.40% |
| 2024-08-22 | 5.13 | 5.23 | 4.94 | 4.94 | 4.94 | qfq | 15,356,600 | 77,775,427 | -3.33% |
| 2024-08-21 | 5.08 | 5.26 | 5.07 | 5.11 | 5.11 | qfq | 13,779,860 | 71,184,021 | 0.39% |
| 2024-08-20 | 5.15 | 5.22 | 5.07 | 5.09 | 5.09 | qfq | 13,623,300 | 69,936,926 | -1.93% |
| 2024-08-19 | 5.24 | 5.30 | 5.16 | 5.19 | 5.19 | qfq | 18,111,400 | 94,453,881 | -2.26% |
| 2024-08-16 | 5.13 | 5.33 | 5.06 | 5.31 | 5.31 | qfq | 31,276,216 | 163,289,970 | 3.51% |
| 2024-08-15 | 4.98 | 5.14 | 4.91 | 5.13 | 5.13 | qfq | 16,534,524 | 83,690,083 | 2.60% |
| 2024-08-14 | 4.98 | 5.06 | 4.96 | 5.00 | 5.00 | qfq | 9,637,900 | 48,238,180 | 0.20% |
| 2024-08-13 | 4.90 | 5.00 | 4.88 | 4.99 | 4.99 | qfq | 11,434,660 | 56,563,675 | 0.81% |
| 2024-08-12 | 5.09 | 5.13 | 4.92 | 4.95 | 4.95 | qfq | 18,264,766 | 91,012,113 | -3.32% |
| 2024-08-09 | 5.30 | 5.35 | 5.11 | 5.12 | 5.12 | qfq | 21,824,092 | 113,832,285 | -2.66% |
| 2024-08-08 | 5.30 | 5.38 | 5.19 | 5.26 | 5.26 | qfq | 22,066,900 | 116,690,076 | -1.68% |
| 2024-08-07 | 5.45 | 5.46 | 5.34 | 5.35 | 5.35 | qfq | 21,084,400 | 113,512,828 | -2.19% |
| 2024-08-06 | 5.40 | 5.52 | 5.29 | 5.47 | 5.47 | qfq | 31,007,915 | 167,820,238 | 3.01% |
| 2024-08-05 | 5.56 | 5.64 | 5.30 | 5.31 | 5.31 | qfq | 52,037,955 | 285,369,746 | -7.33% |
| 2024-08-02 | 5.66 | 6.20 | 5.64 | 5.73 | 5.73 | qfq | 77,700,836 | 456,331,314 | 2.14% |
| 2024-08-01 | 5.62 | 5.83 | 5.57 | 5.61 | 5.61 | qfq | 37,386,638 | 211,206,558 | -0.88% |
| 2024-07-31 | 5.36 | 5.69 | 5.35 | 5.66 | 5.66 | qfq | 55,870,500 | 310,950,904 | 3.10% |
| 2024-07-30 | 5.36 | 5.62 | 5.25 | 5.49 | 5.49 | qfq | 57,400,884 | 310,743,898 | 0.55% |
| 2024-07-29 | 5.34 | 5.63 | 5.27 | 5.46 | 5.46 | qfq | 59,067,450 | 322,758,017 | 1.49% |
| 2024-07-26 | 5.61 | 5.74 | 5.35 | 5.38 | 5.38 | qfq | 78,071,348 | 428,740,790 | -6.43% |
| 2024-07-25 | 5.97 | 6.12 | 5.65 | 5.75 | 5.75 | qfq | 96,277,877 | 559,272,776 | -8.73% |
| 2024-07-24 | 5.63 | 6.66 | 5.51 | 6.30 | 6.30 | qfq | 133,529,705 | 812,982,799 | 11.90% |
| 2024-07-23 | 4.70 | 5.63 | 4.62 | 5.63 | 5.63 | qfq | 59,725,123 | 312,937,485 | 20.04% |
| 2024-07-22 | 4.68 | 4.83 | 4.61 | 4.69 | 4.69 | qfq | 16,729,700 | 78,768,136 | 1.96% |
| 2024-07-19 | 4.50 | 4.66 | 4.50 | 4.60 | 4.60 | qfq | 8,406,224 | 38,597,616 | 1.55% |
| 2024-07-18 | 4.60 | 4.60 | 4.43 | 4.53 | 4.53 | qfq | 10,487,075 | 47,125,420 | -1.52% |
| 2024-07-17 | 4.68 | 4.69 | 4.59 | 4.60 | 4.60 | qfq | 5,832,000 | 26,966,188 | -1.08% |
| 2024-07-16 | 4.63 | 4.72 | 4.58 | 4.65 | 4.65 | qfq | 7,795,099 | 36,190,118 | 0.87% |
| 2024-07-15 | 4.68 | 4.75 | 4.59 | 4.61 | 4.61 | qfq | 7,496,224 | 34,682,478 | -2.33% |
| 2024-07-12 | 4.88 | 4.88 | 4.70 | 4.72 | 4.72 | qfq | 9,850,400 | 46,876,726 | -2.07% |
| 2024-07-11 | 4.59 | 4.85 | 4.58 | 4.82 | 4.82 | qfq | 16,326,937 | 77,259,144 | 6.87% |
| 2024-07-10 | 4.57 | 4.62 | 4.49 | 4.51 | 4.51 | qfq | 10,202,967 | 46,436,802 | -2.17% |
| 2024-07-09 | 4.65 | 4.70 | 4.42 | 4.61 | 4.61 | qfq | 13,673,768 | 62,111,954 | -0.65% |
| 2024-07-08 | 4.84 | 4.85 | 4.63 | 4.64 | 4.64 | qfq | 11,663,299 | 54,878,914 | -4.92% |
| 2024-07-05 | 4.78 | 4.90 | 4.66 | 4.88 | 4.88 | qfq | 11,090,845 | 53,637,774 | 2.95% |
| 2024-07-04 | 4.90 | 4.98 | 4.74 | 4.74 | 4.74 | qfq | 8,307,300 | 40,014,090 | -3.27% |
| 2024-07-03 | 4.96 | 4.99 | 4.90 | 4.90 | 4.90 | qfq | 6,261,400 | 30,849,262 | -1.80% |
| 2024-07-02 | 4.78 | 5.08 | 4.77 | 4.99 | 4.99 | qfq | 13,330,766 | 66,459,460 | 4.18% |
| 2024-07-01 | 4.74 | 4.82 | 4.67 | 4.79 | 4.79 | qfq | 6,103,443 | 28,976,857 | 0.84% |
| 2024-06-28 | 4.89 | 4.92 | 4.75 | 4.75 | 4.75 | qfq | 10,740,600 | 52,150,408 | -2.86% |
| 2024-06-27 | 4.92 | 4.98 | 4.85 | 4.89 | 4.89 | qfq | 11,709,200 | 57,621,334 | -0.41% |
| 2024-06-26 | 4.63 | 4.93 | 4.57 | 4.91 | 4.91 | qfq | 10,969,956 | 52,302,064 | 5.59% |
| 2024-06-25 | 4.76 | 4.78 | 4.57 | 4.65 | 4.65 | qfq | 10,051,371 | 46,976,582 | -0.21% |
| 2024-06-24 | 4.88 | 4.88 | 4.63 | 4.66 | 4.66 | qfq | 10,772,525 | 50,911,618 | -4.70% |
| 2024-06-21 | 4.92 | 4.96 | 4.85 | 4.89 | 4.89 | qfq | 8,384,895 | 41,083,877 | -1.01% |
| 2024-06-20 | 5.07 | 5.13 | 4.94 | 4.94 | 4.94 | qfq | 9,158,300 | 46,021,866 | -2.95% |
| 2024-06-19 | 5.20 | 5.22 | 5.09 | 5.09 | 5.09 | qfq | 6,489,199 | 33,371,619 | -1.74% |
| 2024-06-18 | 5.03 | 5.18 | 5.00 | 5.18 | 5.18 | qfq | 9,741,076 | 49,951,340 | 3.60% |
| 2024-06-17 | 5.04 | 5.07 | 4.99 | 5.00 | 5.00 | qfq | 6,358,590 | 31,917,734 | -0.79% |
| 2024-06-14 | 5.06 | 5.08 | 4.95 | 5.04 | 5.04 | qfq | 9,383,600 | 47,095,054 | -0.20% |
| 2024-06-13 | 5.09 | 5.14 | 5.00 | 5.05 | 5.05 | qfq | 7,339,100 | 37,224,433 | -0.79% |
| 2024-06-12 | 5.04 | 5.16 | 5.02 | 5.09 | 5.09 | qfq | 8,186,700 | 41,751,126 | 1.19% |
| 2024-06-11 | 4.95 | 5.05 | 4.83 | 5.03 | 5.03 | qfq | 10,000,794 | 49,637,080 | 1.82% |
| 2024-06-07 | 4.90 | 5.01 | 4.87 | 4.94 | 4.94 | qfq | 10,392,528 | 51,243,114 | 2.49% |
| 2024-06-06 | 5.18 | 5.21 | 4.82 | 4.82 | 4.82 | qfq | 21,357,849 | 105,192,070 | -6.59% |
| 2024-06-05 | 5.24 | 5.30 | 5.16 | 5.16 | 5.16 | qfq | 7,424,208 | 38,842,804 | -1.34% |
| 2024-06-04 | 5.35 | 5.36 | 5.10 | 5.23 | 5.23 | qfq | 13,180,828 | 68,674,328 | -1.51% |
| 2024-06-03 | 5.55 | 5.58 | 5.26 | 5.31 | 5.31 | qfq | 13,782,096 | 73,928,105 | -4.32% |
| 2024-05-31 | 5.41 | 5.60 | 5.38 | 5.55 | 5.55 | qfq | 13,510,945 | 74,628,256 | 3.93% |
| 2024-05-30 | 5.36 | 5.40 | 5.28 | 5.34 | 5.34 | qfq | 7,721,668 | 41,203,142 | -0.56% |
| 2024-05-29 | 5.50 | 5.55 | 5.33 | 5.37 | 5.37 | qfq | 10,538,109 | 57,286,023 | -2.36% |
| 2024-05-28 | 5.64 | 5.64 | 5.49 | 5.50 | 5.50 | qfq | 6,247,289 | 34,659,993 | -1.61% |
| 2024-05-27 | 5.54 | 5.60 | 5.45 | 5.59 | 5.59 | qfq | 8,596,900 | 47,533,833 | 0.90% |
| 2024-05-24 | 5.78 | 5.78 | 5.53 | 5.54 | 5.54 | qfq | 10,879,600 | 61,221,118 | -3.32% |
| 2024-05-23 | 5.90 | 5.94 | 5.72 | 5.73 | 5.73 | qfq | 11,677,900 | 67,655,419 | -3.70% |
| 2024-05-22 | 5.85 | 6.08 | 5.80 | 5.95 | 5.95 | qfq | 15,823,600 | 93,726,165 | 1.19% |
| 2024-05-21 | 6.11 | 6.15 | 5.85 | 5.88 | 5.88 | qfq | 18,226,500 | 108,825,780 | -2.49% |
| 2024-05-20 | 5.86 | 6.08 | 5.85 | 6.03 | 6.03 | qfq | 22,779,276 | 136,280,792 | 3.08% |
| 2024-05-17 | 5.76 | 5.90 | 5.66 | 5.85 | 5.85 | qfq | 18,682,068 | 108,526,423 | 1.56% |
| 2024-05-16 | 5.64 | 5.95 | 5.56 | 5.76 | 5.76 | qfq | 26,422,457 | 152,868,668 | 4.16% |
| 2024-05-15 | 5.55 | 5.65 | 5.47 | 5.53 | 5.53 | qfq | 8,674,800 | 48,251,897 | -0.36% |
| 2024-05-14 | 5.51 | 5.68 | 5.49 | 5.55 | 5.55 | qfq | 10,036,004 | 55,657,266 | 0.54% |
| 2024-05-13 | 5.63 | 5.64 | 5.47 | 5.52 | 5.52 | qfq | 11,602,300 | 64,424,066 | -3.33% |
| 2024-05-10 | 5.85 | 5.92 | 5.69 | 5.71 | 5.71 | qfq | 10,586,000 | 61,016,086 | -2.56% |
| 2024-05-09 | 5.76 | 5.92 | 5.76 | 5.86 | 5.86 | qfq | 8,797,100 | 51,425,273 | 1.74% |
| 2024-05-08 | 5.94 | 5.94 | 5.74 | 5.76 | 5.76 | qfq | 11,435,700 | 66,417,089 | -3.03% |
| 2024-05-07 | 5.93 | 6.00 | 5.84 | 5.94 | 5.94 | qfq | 9,901,838 | 58,746,939 | 0.85% |
| 2024-05-06 | 5.93 | 6.04 | 5.88 | 5.89 | 5.89 | qfq | 12,724,200 | 75,675,524 | 1.38% |
| 2024-04-30 | 5.92 | 5.98 | 5.73 | 5.81 | 5.81 | qfq | 12,946,004 | 75,311,106 | -1.36% |
| 2024-04-29 | 5.64 | 5.94 | 5.62 | 5.89 | 5.89 | qfq | 14,850,952 | 86,735,075 | 1.90% |
| 2024-04-26 | 5.61 | 5.84 | 5.60 | 5.78 | 5.78 | qfq | 14,849,070 | 85,276,590 | 2.66% |
| 2024-04-25 | 5.57 | 5.73 | 5.47 | 5.63 | 5.63 | qfq | 15,762,332 | 88,708,214 | 1.44% |
| 2024-04-24 | 5.47 | 5.56 | 5.36 | 5.55 | 5.55 | qfq | 13,357,190 | 73,110,940 | 3.35% |
| 2024-04-23 | 5.35 | 5.43 | 5.29 | 5.37 | 5.37 | qfq | 11,319,700 | 60,550,305 | 1.51% |
| 2024-04-22 | 5.25 | 5.40 | 5.13 | 5.29 | 5.29 | qfq | 10,766,160 | 56,902,697 | -0.38% |
| 2024-04-19 | 5.47 | 5.47 | 5.27 | 5.31 | 5.31 | qfq | 12,115,663 | 64,837,449 | -2.93% |
| 2024-04-18 | 5.61 | 5.61 | 5.38 | 5.47 | 5.47 | qfq | 12,611,052 | 69,295,622 | -1.44% |
| 2024-04-17 | 5.26 | 5.59 | 5.26 | 5.55 | 5.55 | qfq | 14,063,561 | 77,244,857 | 6.73% |
| 2024-04-16 | 5.59 | 5.68 | 5.19 | 5.20 | 5.20 | qfq | 18,567,988 | 99,234,639 | -7.31% |
| 2024-04-15 | 5.78 | 5.87 | 5.50 | 5.61 | 5.61 | qfq | 16,429,415 | 92,872,832 | -3.77% |
| 2024-04-12 | 5.98 | 6.04 | 5.81 | 5.83 | 5.83 | qfq | 9,154,600 | 54,127,594 | -2.18% |
| 2024-04-11 | 5.92 | 6.06 | 5.87 | 5.96 | 5.96 | qfq | 9,354,451 | 56,047,037 | 0.51% |
| 2024-04-10 | 6.17 | 6.18 | 5.90 | 5.93 | 5.93 | qfq | 12,456,550 | 74,574,085 | -3.58% |
| 2024-04-09 | 6.03 | 6.16 | 6.03 | 6.15 | 6.15 | qfq | 8,531,203 | 52,004,328 | 2.16% |
| 2024-04-08 | 6.24 | 6.30 | 6.01 | 6.02 | 6.02 | qfq | 12,718,984 | 77,634,580 | -3.99% |
| 2024-04-03 | 6.58 | 6.58 | 6.20 | 6.27 | 6.27 | qfq | 17,371,751 | 109,687,640 | -4.13% |
| 2024-04-02 | 6.71 | 6.71 | 6.48 | 6.54 | 6.54 | qfq | 13,845,536 | 90,833,433 | -2.53% |
| 2024-04-01 | 6.56 | 6.76 | 6.54 | 6.71 | 6.71 | qfq | 13,680,468 | 91,546,876 | 2.13% |
| 2024-03-29 | 6.68 | 6.68 | 6.50 | 6.57 | 6.57 | qfq | 11,350,416 | 74,487,618 | -1.20% |
| 2024-03-28 | 6.48 | 6.76 | 6.41 | 6.65 | 6.65 | qfq | 18,095,226 | 120,379,314 | 2.94% |
| 2024-03-27 | 6.89 | 6.92 | 6.44 | 6.46 | 6.46 | qfq | 20,958,580 | 139,306,349 | -6.51% |
| 2024-03-26 | 7.06 | 7.14 | 6.83 | 6.91 | 6.91 | qfq | 20,803,332 | 145,347,860 | -2.68% |
| 2024-03-25 | 7.29 | 7.38 | 7.08 | 7.10 | 7.10 | qfq | 22,013,518 | 159,473,112 | -3.27% |
| 2024-03-22 | 7.41 | 7.46 | 7.20 | 7.34 | 7.34 | qfq | 22,562,716 | 165,272,342 | -1.48% |
| 2024-03-21 | 7.60 | 7.63 | 7.38 | 7.45 | 7.45 | qfq | 27,147,023 | 203,478,294 | -2.10% |
| 2024-03-20 | 7.15 | 7.68 | 7.15 | 7.61 | 7.61 | qfq | 45,879,544 | 344,402,240 | 5.99% |
| 2024-03-19 | 7.08 | 7.31 | 7.08 | 7.18 | 7.18 | qfq | 27,850,352 | 199,978,114 | 0.28% |
| 2024-03-18 | 6.99 | 7.24 | 6.94 | 7.16 | 7.16 | qfq | 31,014,056 | 220,176,156 | 4.37% |
| 2024-03-15 | 6.85 | 6.86 | 6.72 | 6.86 | 6.86 | qfq | 14,393,400 | 97,571,749 | 0.00% |
| 2024-03-14 | 6.88 | 6.91 | 6.72 | 6.86 | 6.86 | qfq | 19,198,552 | 130,768,044 | -0.87% |
| 2024-03-13 | 6.94 | 7.03 | 6.87 | 6.92 | 6.92 | qfq | 16,547,253 | 115,004,845 | 0.44% |
| 2024-03-12 | 6.85 | 6.93 | 6.78 | 6.89 | 6.89 | qfq | 16,679,994 | 114,507,165 | 1.03% |
| 2024-03-11 | 6.65 | 6.82 | 6.57 | 6.82 | 6.82 | qfq | 14,754,950 | 98,892,134 | 2.56% |
| 2024-03-08 | 6.60 | 6.67 | 6.50 | 6.65 | 6.65 | qfq | 12,363,700 | 81,447,320 | 1.53% |
| 2024-03-07 | 6.74 | 6.85 | 6.55 | 6.55 | 6.55 | qfq | 17,916,424 | 120,201,695 | -2.38% |
| 2024-03-06 | 6.74 | 6.80 | 6.61 | 6.71 | 6.71 | qfq | 16,171,127 | 108,453,508 | -0.45% |
| 2024-03-05 | 6.82 | 6.87 | 6.71 | 6.74 | 6.74 | qfq | 18,143,870 | 123,148,346 | -2.03% |
| 2024-03-04 | 7.03 | 7.08 | 6.72 | 6.88 | 6.88 | qfq | 20,332,860 | 139,479,245 | -1.71% |
| 2024-03-01 | 6.76 | 7.00 | 6.72 | 7.00 | 7.00 | qfq | 25,148,453 | 172,954,645 | 3.40% |
| 2024-02-29 | 6.40 | 6.82 | 6.37 | 6.77 | 6.77 | qfq | 23,767,632 | 158,886,634 | 4.80% |
| 2024-02-28 | 7.11 | 7.27 | 6.45 | 6.46 | 6.46 | qfq | 34,627,590 | 238,949,482 | -9.01% |
| 2024-02-27 | 6.73 | 7.10 | 6.67 | 7.10 | 7.10 | qfq | 20,950,489 | 144,946,822 | 5.19% |
| 2024-02-26 | 6.74 | 6.89 | 6.62 | 6.75 | 6.75 | qfq | 20,922,380 | 141,557,604 | -0.15% |
| 2024-02-23 | 6.60 | 6.77 | 6.52 | 6.76 | 6.76 | qfq | 22,362,846 | 148,756,995 | 3.68% |
| 2024-02-22 | 6.25 | 6.53 | 6.25 | 6.52 | 6.52 | qfq | 21,407,487 | 137,499,291 | 4.65% |
| 2024-02-21 | 6.13 | 6.46 | 6.07 | 6.23 | 6.23 | qfq | 24,032,187 | 150,706,558 | 1.30% |
| 2024-02-20 | 6.19 | 6.19 | 6.04 | 6.15 | 6.15 | qfq | 16,747,867 | 102,466,066 | 0.99% |
| 2024-02-19 | 6.14 | 6.19 | 5.94 | 6.09 | 6.09 | qfq | 27,564,196 | 166,876,541 | 2.35% |
| 2024-02-08 | 5.49 | 5.96 | 5.40 | 5.95 | 5.95 | qfq | 30,257,939 | 171,498,115 | 10.39% |
| 2024-02-07 | 5.49 | 5.73 | 5.32 | 5.39 | 5.39 | qfq | 25,616,062 | 142,454,774 | -0.37% |
| 2024-02-06 | 4.98 | 5.49 | 4.71 | 5.41 | 5.41 | qfq | 29,085,395 | 148,385,735 | 7.34% |
| 2024-02-05 | 5.80 | 5.80 | 4.95 | 5.04 | 5.04 | qfq | 34,075,313 | 178,534,379 | -13.25% |
| 2024-02-02 | 6.09 | 6.26 | 5.53 | 5.81 | 5.81 | qfq | 21,966,531 | 128,914,700 | -5.22% |
| 2024-02-01 | 6.03 | 6.29 | 5.95 | 6.13 | 6.13 | qfq | 16,510,739 | 101,330,479 | 0.66% |
| 2024-01-31 | 6.70 | 6.72 | 6.06 | 6.09 | 6.09 | qfq | 27,496,471 | 173,578,797 | -11.09% |
| 2024-01-30 | 7.05 | 7.14 | 6.81 | 6.85 | 6.85 | qfq | 10,762,676 | 75,207,660 | -3.39% |
| 2024-01-29 | 7.37 | 7.42 | 7.06 | 7.09 | 7.09 | qfq | 11,579,776 | 83,270,624 | -3.27% |
| 2024-01-26 | 7.40 | 7.52 | 7.30 | 7.33 | 7.33 | qfq | 12,840,991 | 95,035,320 | 0.14% |
| 2024-01-25 | 7.12 | 7.39 | 7.03 | 7.32 | 7.32 | qfq | 12,999,291 | 94,403,275 | 2.81% |
| 2024-01-24 | 7.03 | 7.13 | 6.81 | 7.12 | 7.12 | qfq | 11,857,411 | 82,931,520 | 1.42% |
| 2024-01-23 | 6.92 | 7.07 | 6.81 | 7.02 | 7.02 | qfq | 11,603,022 | 80,903,571 | 2.18% |
| 2024-01-22 | 7.36 | 7.40 | 6.82 | 6.87 | 6.87 | qfq | 13,940,114 | 98,620,451 | -6.40% |
| 2024-01-19 | 7.45 | 7.55 | 7.34 | 7.34 | 7.34 | qfq | 7,972,500 | 59,230,588 | -2.26% |
| 2024-01-18 | 7.55 | 7.58 | 7.25 | 7.51 | 7.51 | qfq | 12,971,176 | 95,801,719 | -0.53% |
| 2024-01-17 | 7.74 | 7.77 | 7.51 | 7.55 | 7.55 | qfq | 7,873,685 | 60,253,079 | -2.45% |
| 2024-01-16 | 7.71 | 7.77 | 7.57 | 7.74 | 7.74 | qfq | 6,983,289 | 53,500,077 | 0.39% |
| 2024-01-15 | 7.70 | 7.77 | 7.62 | 7.71 | 7.71 | qfq | 6,076,452 | 46,807,560 | -0.52% |
| 2024-01-12 | 7.92 | 7.94 | 7.75 | 7.75 | 7.75 | qfq | 6,475,300 | 50,664,233 | -2.15% |
| 2024-01-11 | 7.72 | 7.98 | 7.71 | 7.92 | 7.92 | qfq | 8,835,400 | 69,617,084 | 2.72% |
| 2024-01-10 | 7.88 | 7.88 | 7.70 | 7.71 | 7.71 | qfq | 9,450,048 | 73,460,999 | -2.28% |
| 2024-01-09 | 7.94 | 8.01 | 7.78 | 7.89 | 7.89 | qfq | 9,223,905 | 72,904,460 | -0.25% |
| 2024-01-08 | 8.16 | 8.17 | 7.90 | 7.91 | 7.91 | qfq | 10,116,292 | 80,994,118 | -2.94% |
| 2024-01-05 | 8.38 | 8.41 | 8.12 | 8.15 | 8.15 | qfq | 8,875,306 | 73,256,233 | -2.40% |
| 2024-01-04 | 8.30 | 8.41 | 8.23 | 8.35 | 8.35 | qfq | 7,181,921 | 59,905,180 | 0.24% |
| 2024-01-03 | 8.31 | 8.38 | 8.25 | 8.33 | 8.33 | qfq | 6,908,719 | 57,492,344 | -0.36% |
| 2024-01-02 | 8.50 | 8.50 | 8.35 | 8.36 | 8.36 | qfq | 10,736,802 | 90,198,812 | -1.42% |
| 2023-12-29 | 8.39 | 8.59 | 8.39 | 8.48 | 8.48 | qfq | 12,934,400 | 109,978,671 | 0.71% |
| 2023-12-28 | 8.21 | 8.50 | 8.13 | 8.42 | 8.42 | qfq | 10,637,748 | 89,023,384 | 2.31% |
| 2023-12-27 | 8.15 | 8.30 | 8.15 | 8.23 | 8.23 | qfq | 7,465,400 | 61,428,084 | 0.61% |
| 2023-12-26 | 8.39 | 8.39 | 8.16 | 8.18 | 8.18 | qfq | 7,549,402 | 62,022,992 | -1.92% |
| 2023-12-25 | 8.32 | 8.42 | 8.25 | 8.34 | 8.34 | qfq | 6,478,807 | 54,021,884 | 0.00% |
| 2023-12-22 | 8.69 | 8.70 | 8.34 | 8.34 | 8.34 | qfq | 12,863,058 | 109,234,818 | -3.92% |
| 2023-12-21 | 8.58 | 8.78 | 8.51 | 8.68 | 8.68 | qfq | 10,289,500 | 88,942,179 | 0.70% |
| 2023-12-20 | 8.94 | 8.96 | 8.61 | 8.62 | 8.62 | qfq | 14,173,100 | 123,766,404 | -3.36% |
| 2023-12-19 | 8.84 | 8.96 | 8.68 | 8.92 | 8.92 | qfq | 10,116,817 | 89,714,011 | 0.90% |
| 2023-12-18 | 9.05 | 9.15 | 8.81 | 8.84 | 8.84 | qfq | 14,286,700 | 127,890,465 | -2.00% |
| 2023-12-15 | 9.17 | 9.19 | 9.02 | 9.02 | 9.02 | qfq | 11,970,302 | 108,774,140 | -1.31% |
| 2023-12-14 | 9.29 | 9.39 | 9.12 | 9.14 | 9.14 | qfq | 12,398,897 | 114,501,172 | -1.30% |
| 2023-12-13 | 9.38 | 9.48 | 9.24 | 9.26 | 9.26 | qfq | 13,325,417 | 124,553,538 | -2.01% |
| 2023-12-12 | 9.36 | 9.51 | 9.32 | 9.45 | 9.45 | qfq | 17,045,260 | 160,769,553 | 0.75% |
| 2023-12-11 | 9.21 | 9.42 | 9.07 | 9.38 | 9.38 | qfq | 17,291,379 | 159,664,247 | 1.85% |
| 2023-12-08 | 9.27 | 9.40 | 9.18 | 9.21 | 9.21 | qfq | 18,344,776 | 169,895,354 | -0.43% |
| 2023-12-07 | 9.06 | 9.30 | 9.01 | 9.25 | 9.25 | qfq | 18,577,032 | 170,651,751 | 1.98% |
| 2023-12-06 | 8.95 | 9.17 | 8.80 | 9.07 | 9.07 | qfq | 15,553,091 | 139,733,577 | 1.34% |
| 2023-12-05 | 9.30 | 9.34 | 8.95 | 8.95 | 8.95 | qfq | 19,718,768 | 178,869,016 | -4.07% |
| 2023-12-04 | 9.40 | 9.51 | 9.32 | 9.33 | 9.33 | qfq | 17,168,700 | 161,709,858 | -0.53% |
| 2023-12-01 | 9.06 | 9.45 | 9.03 | 9.38 | 9.38 | qfq | 20,448,526 | 189,446,882 | 3.65% |
| 2023-11-30 | 9.13 | 9.18 | 8.97 | 9.05 | 9.05 | qfq | 13,046,387 | 118,043,607 | -1.09% |
| 2023-11-29 | 9.30 | 9.30 | 9.13 | 9.15 | 9.15 | qfq | 12,584,264 | 115,718,079 | -1.82% |
| 2023-11-28 | 9.30 | 9.35 | 9.14 | 9.32 | 9.32 | qfq | 16,466,873 | 152,088,695 | -0.32% |
| 2023-11-27 | 9.35 | 9.53 | 9.25 | 9.35 | 9.35 | qfq | 17,532,638 | 164,305,434 | 0.54% |
| 2023-11-24 | 9.58 | 9.59 | 9.23 | 9.30 | 9.30 | qfq | 22,434,111 | 210,222,935 | -3.13% |
| 2023-11-23 | 9.70 | 9.72 | 9.40 | 9.60 | 9.60 | qfq | 24,523,946 | 234,089,292 | -1.44% |
| 2023-11-22 | 9.72 | 10.14 | 9.68 | 9.74 | 9.74 | qfq | 38,142,190 | 377,840,644 | -0.20% |
| 2023-11-21 | 9.99 | 10.20 | 9.72 | 9.76 | 9.76 | qfq | 39,013,200 | 387,662,444 | -0.20% |
| 2023-11-20 | 9.60 | 9.84 | 9.60 | 9.78 | 9.78 | qfq | 18,340,042 | 178,513,113 | 1.35% |
| 2023-11-17 | 9.69 | 9.73 | 9.53 | 9.65 | 9.65 | qfq | 14,530,362 | 139,565,765 | -0.41% |
| 2023-11-16 | 9.68 | 9.83 | 9.57 | 9.69 | 9.69 | qfq | 19,703,797 | 191,765,073 | -0.10% |
| 2023-11-15 | 9.86 | 9.93 | 9.68 | 9.70 | 9.70 | qfq | 26,840,994 | 262,415,086 | -0.92% |
| 2023-11-14 | 9.51 | 9.85 | 9.50 | 9.79 | 9.79 | qfq | 35,043,873 | 341,051,296 | 2.94% |
| 2023-11-13 | 9.19 | 9.74 | 9.18 | 9.51 | 9.51 | qfq | 40,158,892 | 383,538,226 | 3.93% |
| 2023-11-10 | 9.27 | 9.37 | 9.13 | 9.15 | 9.15 | qfq | 14,595,956 | 134,513,361 | -2.03% |
| 2023-11-09 | 9.31 | 9.49 | 9.23 | 9.34 | 9.34 | qfq | 19,017,730 | 178,019,842 | -0.32% |
| 2023-11-08 | 9.40 | 9.55 | 9.29 | 9.37 | 9.37 | qfq | 24,196,296 | 227,964,941 | 0.21% |
| 2023-11-07 | 9.24 | 9.39 | 9.21 | 9.35 | 9.35 | qfq | 19,384,976 | 180,472,210 | 0.65% |
| 2023-11-06 | 9.09 | 9.29 | 9.06 | 9.29 | 9.29 | qfq | 25,040,563 | 230,596,578 | 2.77% |
| 2023-11-03 | 8.86 | 9.17 | 8.84 | 9.04 | 9.04 | qfq | 17,138,618 | 154,501,140 | 2.03% |
| 2023-11-02 | 9.01 | 9.12 | 8.85 | 8.86 | 8.86 | qfq | 15,718,825 | 141,086,592 | -1.56% |
| 2023-11-01 | 8.97 | 9.26 | 8.95 | 9.00 | 9.00 | qfq | 18,195,546 | 165,637,373 | -0.22% |
| 2023-10-31 | 9.05 | 9.18 | 8.93 | 9.02 | 9.02 | qfq | 21,638,890 | 195,451,551 | -0.55% |
| 2023-10-30 | 8.83 | 9.18 | 8.76 | 9.07 | 9.07 | qfq | 35,489,822 | 319,561,347 | 0.22% |
| 2023-10-27 | 9.35 | 9.60 | 8.94 | 9.05 | 9.05 | qfq | 59,927,275 | 546,077,108 | -7.18% |
| 2023-10-26 | 8.60 | 9.75 | 8.55 | 9.75 | 9.75 | qfq | 51,250,720 | 468,630,890 | 12.33% |
| 2023-10-25 | 8.66 | 8.94 | 8.46 | 8.68 | 8.68 | qfq | 18,679,189 | 162,967,020 | 0.93% |
| 2023-10-24 | 8.55 | 8.73 | 8.41 | 8.60 | 8.60 | qfq | 15,157,329 | 129,989,368 | 1.06% |
| 2023-10-23 | 8.69 | 8.79 | 8.44 | 8.51 | 8.51 | qfq | 12,813,776 | 109,809,302 | -2.85% |
| 2023-10-20 | 8.91 | 9.07 | 8.73 | 8.76 | 8.76 | qfq | 15,679,766 | 138,854,600 | -2.34% |
| 2023-10-19 | 8.96 | 9.34 | 8.93 | 8.97 | 8.97 | qfq | 15,854,395 | 144,992,931 | -0.77% |
| 2023-10-18 | 9.23 | 9.23 | 8.86 | 9.04 | 9.04 | qfq | 17,595,096 | 158,324,349 | -2.69% |
| 2023-10-17 | 9.38 | 9.48 | 9.21 | 9.29 | 9.29 | qfq | 14,414,294 | 134,153,918 | -1.17% |
| 2023-10-16 | 9.58 | 9.58 | 9.33 | 9.40 | 9.40 | qfq | 15,163,750 | 143,085,345 | -1.98% |
| 2023-10-13 | 9.68 | 9.77 | 9.58 | 9.59 | 9.59 | qfq | 16,270,703 | 156,984,204 | -1.94% |
| 2023-10-12 | 9.90 | 9.91 | 9.70 | 9.78 | 9.78 | qfq | 15,045,825 | 147,321,123 | -1.21% |
| 2023-10-11 | 9.81 | 10.07 | 9.64 | 9.90 | 9.90 | qfq | 25,276,017 | 249,745,106 | 2.38% |
| 2023-10-10 | 9.54 | 9.73 | 9.54 | 9.67 | 9.67 | qfq | 14,282,350 | 138,108,250 | 1.15% |
| 2023-10-09 | 9.47 | 9.61 | 9.38 | 9.56 | 9.56 | qfq | 13,689,183 | 130,040,586 | 0.42% |
| 2023-09-28 | 9.41 | 9.56 | 9.40 | 9.52 | 9.52 | qfq | 12,674,826 | 120,288,316 | 1.49% |
| 2023-09-27 | 9.37 | 9.49 | 9.33 | 9.38 | 9.38 | qfq | 10,651,844 | 100,301,642 | -0.21% |
| 2023-09-26 | 9.33 | 9.53 | 9.27 | 9.40 | 9.40 | qfq | 14,503,072 | 136,620,970 | 0.53% |
| 2023-09-25 | 9.60 | 9.64 | 9.27 | 9.35 | 9.35 | qfq | 22,396,127 | 209,874,304 | -2.60% |
| 2023-09-22 | 9.25 | 9.60 | 9.18 | 9.60 | 9.60 | qfq | 17,912,667 | 170,019,459 | 3.56% |
| 2023-09-21 | 9.22 | 9.46 | 9.21 | 9.27 | 9.27 | qfq | 12,752,418 | 118,970,376 | 0.43% |
| 2023-09-20 | 9.26 | 9.41 | 9.23 | 9.23 | 9.23 | qfq | 10,460,500 | 97,569,010 | -0.65% |
| 2023-09-19 | 9.55 | 9.56 | 9.28 | 9.29 | 9.29 | qfq | 14,494,530 | 135,891,118 | -3.03% |
| 2023-09-18 | 9.65 | 9.73 | 9.56 | 9.58 | 9.58 | qfq | 12,783,400 | 123,121,352 | -0.93% |
| 2023-09-15 | 9.79 | 9.84 | 9.64 | 9.67 | 9.67 | qfq | 10,780,076 | 104,860,162 | -1.02% |
| 2023-09-14 | 9.95 | 9.98 | 9.68 | 9.77 | 9.77 | qfq | 12,561,500 | 122,916,808 | -1.01% |
| 2023-09-13 | 10.14 | 10.17 | 9.77 | 9.87 | 9.87 | qfq | 18,461,860 | 183,249,617 | -3.14% |
| 2023-09-12 | 10.27 | 10.43 | 10.16 | 10.19 | 10.19 | qfq | 14,938,500 | 153,070,677 | -1.45% |
| 2023-09-11 | 10.40 | 10.47 | 10.17 | 10.34 | 10.34 | qfq | 17,638,673 | 181,680,260 | 0.00% |
| 2023-09-08 | 10.18 | 10.40 | 10.13 | 10.34 | 10.34 | qfq | 15,002,394 | 154,423,120 | 1.27% |
| 2023-09-07 | 10.31 | 10.50 | 10.20 | 10.21 | 10.21 | qfq | 17,153,412 | 177,562,042 | -1.07% |
| 2023-09-06 | 10.35 | 10.44 | 10.16 | 10.32 | 10.32 | qfq | 14,513,910 | 149,771,613 | -0.29% |
| 2023-09-05 | 10.56 | 10.59 | 10.31 | 10.35 | 10.35 | qfq | 18,653,528 | 194,291,359 | -2.36% |
| 2023-09-04 | 10.24 | 10.61 | 10.08 | 10.60 | 10.60 | qfq | 31,834,189 | 330,627,504 | 3.92% |
| 2023-09-01 | 10.08 | 10.42 | 9.99 | 10.20 | 10.20 | qfq | 24,337,100 | 249,153,872 | 0.89% |
| 2023-08-31 | 10.03 | 10.23 | 9.94 | 10.11 | 10.11 | qfq | 22,488,622 | 227,258,581 | 0.20% |
| 2023-08-30 | 9.77 | 10.16 | 9.68 | 10.09 | 10.09 | qfq | 34,965,624 | 348,516,307 | 5.54% |
| 2023-08-29 | 9.08 | 9.63 | 9.08 | 9.56 | 9.56 | qfq | 25,585,396 | 241,739,856 | 4.82% |
| 2023-08-28 | 9.83 | 9.94 | 9.10 | 9.12 | 9.12 | qfq | 28,982,895 | 273,587,220 | -0.55% |
| 2023-08-25 | 9.50 | 9.55 | 9.11 | 9.17 | 9.17 | qfq | 23,324,787 | 216,725,883 | -4.28% |
| 2023-08-24 | 10.03 | 10.14 | 9.56 | 9.58 | 9.58 | qfq | 30,442,563 | 297,385,619 | -4.20% |
| 2023-08-23 | 10.03 | 10.21 | 9.86 | 10.00 | 10.00 | qfq | 23,041,357 | 230,965,086 | -1.28% |
| 2023-08-22 | 9.66 | 10.20 | 9.66 | 10.13 | 10.13 | qfq | 29,469,412 | 292,570,576 | 5.41% |
| 2023-08-21 | 9.63 | 9.95 | 9.52 | 9.61 | 9.61 | qfq | 18,566,300 | 181,333,536 | 0.31% |
| 2023-08-18 | 10.02 | 10.18 | 9.58 | 9.58 | 9.58 | qfq | 22,359,509 | 219,593,417 | -4.77% |
| 2023-08-17 | 9.80 | 10.19 | 9.65 | 10.06 | 10.06 | qfq | 20,686,826 | 206,815,940 | 2.24% |
| 2023-08-16 | 10.14 | 10.14 | 9.79 | 9.84 | 9.84 | qfq | 19,560,362 | 194,295,302 | -2.96% |
| 2023-08-15 | 10.52 | 10.55 | 10.02 | 10.14 | 10.14 | qfq | 19,822,460 | 202,252,054 | -3.34% |
| 2023-08-14 | 10.00 | 10.51 | 9.98 | 10.49 | 10.49 | qfq | 21,598,141 | 223,317,757 | 3.76% |
| 2023-08-11 | 10.40 | 10.50 | 10.11 | 10.11 | 10.11 | qfq | 13,323,912 | 136,914,979 | -2.60% |
| 2023-08-10 | 10.44 | 10.53 | 10.29 | 10.38 | 10.38 | qfq | 13,706,857 | 142,774,838 | -0.57% |
| 2023-08-09 | 10.59 | 10.80 | 10.41 | 10.44 | 10.44 | qfq | 17,129,800 | 181,235,298 | -1.32% |
| 2023-08-08 | 10.75 | 10.79 | 10.55 | 10.58 | 10.58 | qfq | 12,123,317 | 128,789,494 | -1.58% |
| 2023-08-07 | 10.74 | 10.90 | 10.68 | 10.75 | 10.75 | qfq | 15,674,199 | 168,543,319 | -0.28% |
| 2023-08-04 | 10.54 | 11.00 | 10.54 | 10.78 | 10.78 | qfq | 34,207,523 | 370,928,208 | 2.37% |
| 2023-08-03 | 10.51 | 10.61 | 10.41 | 10.53 | 10.53 | qfq | 13,799,182 | 144,931,050 | -0.28% |
| 2023-08-02 | 10.62 | 10.69 | 10.50 | 10.56 | 10.56 | qfq | 15,494,798 | 163,688,569 | -0.85% |
| 2023-08-01 | 10.72 | 10.78 | 10.43 | 10.65 | 10.65 | qfq | 39,157,832 | 415,448,082 | -1.75% |
| 2023-07-31 | 10.12 | 10.97 | 10.12 | 10.84 | 10.84 | qfq | 77,479,382 | 822,858,609 | 7.75% |
| 2023-07-28 | 9.84 | 10.19 | 9.82 | 10.06 | 10.06 | qfq | 16,459,300 | 164,925,407 | 1.93% |
| 2023-07-27 | 9.95 | 10.10 | 9.83 | 9.87 | 9.87 | qfq | 17,574,254 | 174,931,097 | -1.30% |
| 2023-07-26 | 10.30 | 10.30 | 9.96 | 10.00 | 10.00 | qfq | 18,560,988 | 186,394,404 | -2.53% |
| 2023-07-25 | 10.30 | 10.40 | 10.17 | 10.26 | 10.26 | qfq | 15,468,100 | 159,166,531 | 0.88% |
| 2023-07-24 | 10.06 | 10.38 | 9.97 | 10.17 | 10.17 | qfq | 13,287,665 | 135,424,494 | -0.39% |
| 2023-07-21 | 10.16 | 10.40 | 10.15 | 10.21 | 10.21 | qfq | 13,522,179 | 138,725,340 | -0.87% |
| 2023-07-20 | 10.47 | 10.57 | 10.28 | 10.30 | 10.30 | qfq | 15,287,094 | 159,149,143 | -2.28% |
| 2023-07-19 | 10.61 | 10.69 | 10.49 | 10.54 | 10.54 | qfq | 12,657,406 | 133,859,182 | -0.19% |
| 2023-07-18 | 10.72 | 10.79 | 10.55 | 10.56 | 10.56 | qfq | 15,160,430 | 161,275,822 | -1.95% |