RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
华峰超纤300180.SZ
最近收盘价3.862026-07-17
最近交易日2026-07-17
成交量（股）26,726,400
成交额（元）105,373,054
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.03 | 4.07 | 3.85 | 3.86 | 3.86 | qfq | 26,726,400 | 105,373,054 | -3.74% |
| 2026-07-16 | 3.95 | 4.08 | 3.91 | 4.01 | 4.01 | qfq | 27,062,441 | 108,643,132 | 1.01% |
| 2026-07-15 | 3.86 | 3.99 | 3.86 | 3.97 | 3.97 | qfq | 20,751,574 | 81,856,866 | 2.06% |
| 2026-07-14 | 3.83 | 3.91 | 3.81 | 3.89 | 3.89 | qfq | 21,444,834 | 82,681,206 | 1.30% |
| 2026-07-13 | 4.03 | 4.03 | 3.83 | 3.84 | 3.84 | qfq | 26,611,400 | 103,667,425 | -4.24% |
| 2026-07-10 | 3.96 | 4.12 | 3.87 | 4.01 | 4.01 | qfq | 31,025,493 | 125,021,465 | 1.52% |
| 2026-07-09 | 3.93 | 4.00 | 3.86 | 3.95 | 3.95 | qfq | 23,935,985 | 93,895,478 | -0.25% |
| 2026-07-08 | 3.98 | 4.02 | 3.93 | 3.96 | 3.96 | qfq | 20,591,994 | 81,731,282 | -0.25% |
| 2026-07-07 | 4.07 | 4.08 | 3.94 | 3.97 | 3.97 | qfq | 21,704,869 | 86,623,340 | -2.70% |
| 2026-07-06 | 4.13 | 4.18 | 4.05 | 4.08 | 4.08 | qfq | 22,652,387 | 92,803,616 | -0.97% |
| 2026-07-03 | 4.22 | 4.29 | 4.08 | 4.12 | 4.12 | qfq | 32,322,900 | 134,225,587 | -1.44% |
| 2026-07-02 | 4.16 | 4.20 | 4.10 | 4.18 | 4.18 | qfq | 34,926,090 | 144,966,564 | 1.21% |
| 2026-07-01 | 3.98 | 4.23 | 3.96 | 4.13 | 4.13 | qfq | 47,410,505 | 195,013,432 | 4.82% |
| 2026-06-30 | 3.93 | 3.97 | 3.85 | 3.94 | 3.94 | qfq | 22,862,011 | 89,540,742 | 0.00% |
| 2026-06-29 | 3.92 | 3.97 | 3.84 | 3.94 | 3.94 | qfq | 30,117,402 | 117,806,915 | 0.25% |
| 2026-06-26 | 4.13 | 4.14 | 3.93 | 3.93 | 3.93 | qfq | 33,205,503 | 132,770,533 | -4.84% |
| 2026-06-25 | 4.28 | 4.31 | 4.10 | 4.13 | 4.13 | qfq | 38,129,530 | 159,000,440 | -4.18% |
| 2026-06-24 | 4.49 | 4.52 | 4.28 | 4.31 | 4.31 | qfq | 32,126,169 | 139,766,622 | -4.43% |
| 2026-06-23 | 4.56 | 4.69 | 4.49 | 4.51 | 4.51 | qfq | 35,448,842 | 162,284,339 | -1.53% |
| 2026-06-22 | 4.40 | 4.61 | 4.21 | 4.58 | 4.58 | qfq | 52,726,035 | 231,644,588 | 3.15% |
| 2026-06-18 | 4.64 | 4.65 | 4.44 | 4.44 | 4.44 | qfq | 53,630,978 | 243,213,978 | -7.11% |
| 2026-06-17 | 4.56 | 4.87 | 4.50 | 4.78 | 4.78 | qfq | 76,583,410 | 362,074,857 | 5.52% |
| 2026-06-16 | 4.51 | 4.55 | 4.42 | 4.53 | 4.53 | qfq | 24,139,111 | 108,226,150 | 0.22% |
| 2026-06-15 | 4.51 | 4.65 | 4.46 | 4.52 | 4.52 | qfq | 28,020,797 | 127,279,846 | 1.57% |
| 2026-06-12 | 4.42 | 4.51 | 4.36 | 4.45 | 4.45 | qfq | 25,413,632 | 113,046,396 | 1.60% |
| 2026-06-11 | 4.51 | 4.55 | 4.32 | 4.38 | 4.38 | qfq | 21,436,848 | 93,930,545 | -3.31% |
| 2026-06-10 | 4.55 | 4.58 | 4.41 | 4.53 | 4.53 | qfq | 24,279,968 | 108,920,262 | -1.09% |
| 2026-06-09 | 4.60 | 4.66 | 4.45 | 4.58 | 4.58 | qfq | 24,996,749 | 113,725,464 | 0.00% |
| 2026-06-08 | 4.73 | 4.89 | 4.54 | 4.58 | 4.58 | qfq | 32,493,654 | 151,821,290 | -5.37% |
| 2026-06-05 | 4.78 | 4.92 | 4.76 | 4.84 | 4.83 | qfq | 29,321,575 | 142,257,852 | 0.83% |
| 2026-06-04 | 4.89 | 4.97 | 4.76 | 4.80 | 4.79 | qfq | 26,782,109 | 129,934,768 | -2.24% |
| 2026-06-03 | 4.90 | 4.96 | 4.83 | 4.91 | 4.90 | qfq | 29,356,493 | 143,760,104 | -0.61% |
| 2026-06-02 | 5.03 | 5.07 | 4.91 | 4.94 | 4.93 | qfq | 36,610,800 | 181,822,048 | -3.33% |
| 2026-06-01 | 4.85 | 5.16 | 4.83 | 5.11 | 5.10 | qfq | 51,746,475 | 262,125,222 | 4.07% |
| 2026-05-29 | 5.07 | 5.09 | 4.88 | 4.91 | 4.90 | qfq | 37,954,363 | 188,266,711 | -3.16% |
| 2026-05-28 | 5.14 | 5.24 | 5.00 | 5.07 | 5.06 | qfq | 45,854,090 | 233,434,381 | -2.31% |
| 2026-05-27 | 5.30 | 5.30 | 5.12 | 5.19 | 5.18 | qfq | 61,306,947 | 318,574,247 | -3.53% |
| 2026-05-26 | 4.75 | 5.54 | 4.72 | 5.38 | 5.37 | qfq | 125,609,109 | 660,087,391 | 13.03% |
| 2026-05-25 | 4.85 | 4.91 | 4.72 | 4.76 | 4.75 | qfq | 23,753,801 | 113,699,079 | -1.65% |
| 2026-05-22 | 4.82 | 4.89 | 4.75 | 4.84 | 4.83 | qfq | 24,097,663 | 116,260,894 | 1.04% |
| 2026-05-21 | 4.98 | 5.03 | 4.78 | 4.79 | 4.78 | qfq | 33,888,661 | 166,510,499 | -3.82% |
| 2026-05-20 | 5.07 | 5.09 | 4.92 | 4.98 | 4.97 | qfq | 27,912,376 | 138,619,555 | -2.16% |
| 2026-05-19 | 5.04 | 5.11 | 5.00 | 5.09 | 5.08 | qfq | 20,770,121 | 105,193,175 | 1.19% |
| 2026-05-18 | 5.13 | 5.15 | 5.01 | 5.03 | 5.02 | qfq | 27,650,678 | 140,109,231 | -2.52% |
| 2026-05-15 | 5.18 | 5.24 | 5.12 | 5.16 | 5.15 | qfq | 22,097,134 | 114,350,457 | 0.00% |
| 2026-05-14 | 5.32 | 5.33 | 5.15 | 5.16 | 5.15 | qfq | 27,633,290 | 144,316,365 | -2.82% |
| 2026-05-13 | 5.34 | 5.35 | 5.28 | 5.31 | 5.30 | qfq | 21,853,600 | 116,136,572 | 0.00% |
| 2026-05-12 | 5.44 | 5.45 | 5.30 | 5.31 | 5.30 | qfq | 23,891,258 | 127,793,450 | -2.21% |
| 2026-05-11 | 5.49 | 5.50 | 5.41 | 5.43 | 5.42 | qfq | 24,588,137 | 133,776,982 | -0.73% |
| 2026-05-08 | 5.35 | 5.47 | 5.34 | 5.47 | 5.46 | qfq | 27,788,639 | 150,934,960 | 1.67% |
| 2026-05-07 | 5.37 | 5.41 | 5.33 | 5.38 | 5.37 | qfq | 22,104,814 | 118,623,989 | 0.56% |
| 2026-05-06 | 5.31 | 5.41 | 5.31 | 5.35 | 5.34 | qfq | 25,127,275 | 134,945,037 | 1.33% |
| 2026-04-30 | 5.33 | 5.37 | 5.25 | 5.28 | 5.27 | qfq | 18,484,240 | 97,933,405 | -0.94% |
| 2026-04-29 | 5.27 | 5.37 | 5.25 | 5.33 | 5.32 | qfq | 20,739,208 | 110,771,549 | 1.33% |
| 2026-04-28 | 5.38 | 5.38 | 5.22 | 5.26 | 5.25 | qfq | 23,415,294 | 123,580,707 | -2.23% |
| 2026-04-27 | 5.33 | 5.39 | 5.20 | 5.38 | 5.37 | qfq | 26,199,143 | 139,209,485 | 0.94% |
| 2026-04-24 | 5.42 | 5.43 | 5.29 | 5.33 | 5.32 | qfq | 30,663,774 | 163,766,528 | -2.02% |
| 2026-04-23 | 5.61 | 5.63 | 5.44 | 5.44 | 5.43 | qfq | 38,671,598 | 212,357,149 | -3.37% |
| 2026-04-22 | 5.74 | 5.74 | 5.60 | 5.63 | 5.62 | qfq | 33,741,096 | 190,394,714 | -1.92% |
| 2026-04-21 | 5.81 | 5.82 | 5.70 | 5.74 | 5.73 | qfq | 33,018,480 | 189,515,773 | -2.71% |
| 2026-04-20 | 5.92 | 5.95 | 5.89 | 5.90 | 5.89 | qfq | 24,727,822 | 146,300,851 | -0.67% |
| 2026-04-17 | 6.02 | 6.03 | 5.92 | 5.94 | 5.93 | qfq | 23,504,349 | 139,984,045 | -1.33% |
| 2026-04-16 | 6.01 | 6.03 | 5.98 | 6.02 | 6.01 | qfq | 17,706,457 | 106,303,826 | 0.33% |
| 2026-04-15 | 6.06 | 6.08 | 5.97 | 6.00 | 5.99 | qfq | 20,728,500 | 124,769,044 | -0.99% |
| 2026-04-14 | 6.12 | 6.14 | 5.99 | 6.06 | 6.05 | qfq | 23,541,129 | 142,347,097 | -0.16% |
| 2026-04-13 | 6.11 | 6.11 | 6.03 | 6.07 | 6.06 | qfq | 32,757,807 | 198,834,638 | -2.10% |
| 2026-04-10 | 5.96 | 6.31 | 5.96 | 6.20 | 6.19 | qfq | 68,072,590 | 419,710,383 | 4.03% |
| 2026-04-09 | 6.09 | 6.10 | 5.92 | 5.96 | 5.95 | qfq | 36,466,498 | 218,201,008 | -3.09% |
| 2026-04-08 | 6.04 | 6.16 | 6.00 | 6.15 | 6.14 | qfq | 43,863,144 | 267,990,341 | 1.99% |
| 2026-04-07 | 5.77 | 6.13 | 5.77 | 6.03 | 6.02 | qfq | 46,904,379 | 281,284,550 | 2.03% |
| 2026-04-03 | 6.16 | 6.26 | 5.91 | 5.91 | 5.90 | qfq | 52,967,069 | 321,300,788 | 3.32% |
| 2026-04-02 | 5.93 | 5.94 | 5.72 | 5.72 | 5.71 | qfq | 25,983,979 | 151,167,247 | -4.03% |
| 2026-04-01 | 6.02 | 6.05 | 5.92 | 5.96 | 5.95 | qfq | 16,574,878 | 98,815,117 | 0.68% |
| 2026-03-31 | 6.01 | 6.07 | 5.91 | 5.92 | 5.91 | qfq | 19,590,960 | 117,344,575 | -1.33% |
| 2026-03-30 | 5.95 | 6.01 | 5.88 | 6.00 | 5.99 | qfq | 21,781,989 | 129,727,153 | -1.15% |
| 2026-03-27 | 5.93 | 6.10 | 5.90 | 6.07 | 6.06 | qfq | 19,596,843 | 118,356,864 | 1.00% |
| 2026-03-26 | 6.14 | 6.16 | 5.99 | 6.01 | 6.00 | qfq | 26,728,146 | 161,861,829 | -2.75% |
| 2026-03-25 | 6.12 | 6.21 | 6.09 | 6.18 | 6.17 | qfq | 25,436,410 | 156,808,795 | 0.98% |
| 2026-03-24 | 6.10 | 6.14 | 6.01 | 6.12 | 6.11 | qfq | 27,068,172 | 164,467,430 | 2.17% |
| 2026-03-23 | 6.21 | 6.31 | 5.97 | 5.99 | 5.98 | qfq | 38,183,675 | 234,391,205 | -5.67% |
| 2026-03-20 | 6.65 | 6.69 | 6.33 | 6.35 | 6.34 | qfq | 49,625,900 | 321,925,483 | -4.65% |
| 2026-03-19 | 6.68 | 6.80 | 6.63 | 6.66 | 6.65 | qfq | 47,834,999 | 320,620,618 | -1.19% |
| 2026-03-18 | 6.80 | 6.86 | 6.68 | 6.74 | 6.73 | qfq | 45,475,321 | 306,450,622 | -1.46% |
| 2026-03-17 | 6.86 | 7.03 | 6.80 | 6.84 | 6.83 | qfq | 66,435,572 | 457,502,462 | -2.15% |
| 2026-03-16 | 7.22 | 7.30 | 6.98 | 6.99 | 6.98 | qfq | 100,508,594 | 714,537,462 | 3.10% |
| 2026-03-13 | 7.02 | 7.05 | 6.77 | 6.78 | 6.77 | qfq | 89,990,176 | 617,011,972 | -5.44% |
| 2026-03-12 | 7.06 | 7.32 | 7.04 | 7.17 | 7.16 | qfq | 136,843,049 | 984,416,632 | 3.61% |
| 2026-03-11 | 7.03 | 7.04 | 6.90 | 6.92 | 6.91 | qfq | 45,298,762 | 314,575,810 | 0.14% |
| 2026-03-10 | 6.83 | 7.06 | 6.80 | 6.91 | 6.90 | qfq | 57,489,600 | 398,425,966 | 1.62% |
| 2026-03-09 | 6.82 | 6.84 | 6.66 | 6.80 | 6.79 | qfq | 47,641,182 | 321,975,189 | -1.31% |
| 2026-03-06 | 6.68 | 6.93 | 6.68 | 6.89 | 6.88 | qfq | 51,847,255 | 354,171,688 | 2.38% |
| 2026-03-05 | 6.68 | 6.85 | 6.67 | 6.73 | 6.72 | qfq | 60,299,179 | 407,956,797 | 2.91% |
| 2026-03-04 | 6.43 | 6.64 | 6.42 | 6.54 | 6.53 | qfq | 40,439,821 | 264,782,970 | -0.46% |
| 2026-03-03 | 6.70 | 6.82 | 6.55 | 6.57 | 6.56 | qfq | 50,406,968 | 338,008,169 | -1.79% |
| 2026-03-02 | 6.77 | 6.80 | 6.52 | 6.69 | 6.68 | qfq | 60,456,327 | 402,254,577 | -3.60% |
| 2026-02-27 | 6.85 | 6.99 | 6.83 | 6.94 | 6.93 | qfq | 36,811,574 | 254,690,085 | 1.17% |
| 2026-02-26 | 6.98 | 7.05 | 6.81 | 6.86 | 6.85 | qfq | 55,520,118 | 383,452,230 | -0.58% |
| 2026-02-25 | 6.64 | 6.99 | 6.62 | 6.90 | 6.89 | qfq | 66,645,113 | 458,616,016 | 3.45% |
| 2026-02-24 | 6.58 | 6.70 | 6.56 | 6.67 | 6.66 | qfq | 27,437,802 | 182,387,247 | 2.30% |
| 2026-02-13 | 6.56 | 6.65 | 6.52 | 6.52 | 6.51 | qfq | 24,264,699 | 159,787,988 | -0.91% |
| 2026-02-12 | 6.62 | 6.64 | 6.48 | 6.58 | 6.57 | qfq | 28,457,877 | 187,066,126 | -1.05% |
| 2026-02-11 | 6.62 | 6.73 | 6.61 | 6.65 | 6.64 | qfq | 30,319,082 | 202,445,275 | 0.45% |
| 2026-02-10 | 6.67 | 6.68 | 6.62 | 6.62 | 6.61 | qfq | 21,339,013 | 141,806,281 | -0.45% |
| 2026-02-09 | 6.67 | 6.72 | 6.60 | 6.65 | 6.64 | qfq | 27,944,026 | 185,905,125 | 0.30% |
| 2026-02-06 | 6.47 | 6.72 | 6.43 | 6.63 | 6.62 | qfq | 40,381,698 | 267,418,307 | 2.16% |
| 2026-02-05 | 6.54 | 6.58 | 6.48 | 6.49 | 6.48 | qfq | 20,672,880 | 134,835,615 | -1.22% |
| 2026-02-04 | 6.47 | 6.62 | 6.47 | 6.57 | 6.56 | qfq | 26,786,243 | 175,696,184 | 0.61% |
| 2026-02-03 | 6.48 | 6.58 | 6.46 | 6.53 | 6.52 | qfq | 25,870,889 | 168,786,811 | 2.35% |
| 2026-02-02 | 6.54 | 6.65 | 6.38 | 6.38 | 6.37 | qfq | 29,153,338 | 190,026,164 | -3.04% |
| 2026-01-30 | 6.65 | 6.70 | 6.53 | 6.58 | 6.57 | qfq | 27,924,772 | 184,416,495 | -1.64% |
| 2026-01-29 | 6.62 | 6.85 | 6.50 | 6.69 | 6.68 | qfq | 44,933,260 | 302,487,811 | 0.75% |
| 2026-01-28 | 6.70 | 6.78 | 6.63 | 6.64 | 6.63 | qfq | 29,269,488 | 195,704,915 | -1.34% |
| 2026-01-27 | 6.83 | 6.85 | 6.61 | 6.73 | 6.72 | qfq | 34,639,666 | 231,989,019 | -1.75% |
| 2026-01-26 | 7.03 | 7.05 | 6.78 | 6.85 | 6.84 | qfq | 46,788,043 | 321,991,957 | -2.42% |
| 2026-01-23 | 6.97 | 7.08 | 6.93 | 7.02 | 7.01 | qfq | 48,325,549 | 339,248,562 | 1.15% |
| 2026-01-22 | 7.03 | 7.04 | 6.91 | 6.94 | 6.93 | qfq | 29,611,616 | 206,320,986 | 0.00% |
| 2026-01-21 | 6.92 | 7.07 | 6.86 | 6.94 | 6.93 | qfq | 31,744,924 | 220,742,518 | -0.14% |
| 2026-01-20 | 7.04 | 7.09 | 6.90 | 6.95 | 6.94 | qfq | 47,717,419 | 332,450,657 | -2.11% |
| 2026-01-19 | 6.81 | 7.20 | 6.76 | 7.10 | 7.09 | qfq | 68,524,587 | 480,311,227 | 3.65% |
| 2026-01-16 | 6.98 | 7.04 | 6.81 | 6.85 | 6.84 | qfq | 42,127,353 | 289,715,257 | -1.86% |
| 2026-01-15 | 7.10 | 7.14 | 6.94 | 6.98 | 6.97 | qfq | 65,461,531 | 459,786,086 | -2.92% |
| 2026-01-14 | 6.96 | 7.35 | 6.96 | 7.19 | 7.18 | qfq | 115,155,758 | 829,876,838 | 3.16% |
| 2026-01-13 | 7.20 | 7.21 | 6.95 | 6.97 | 6.96 | qfq | 70,838,676 | 500,741,117 | -3.73% |
| 2026-01-12 | 6.85 | 7.25 | 6.85 | 7.24 | 7.23 | qfq | 103,527,375 | 733,716,308 | 5.39% |
| 2026-01-09 | 6.75 | 6.93 | 6.75 | 6.87 | 6.86 | qfq | 63,620,661 | 435,583,103 | 2.08% |
| 2026-01-08 | 6.67 | 6.78 | 6.64 | 6.73 | 6.72 | qfq | 41,251,194 | 277,431,064 | 0.45% |
| 2026-01-07 | 6.80 | 6.86 | 6.68 | 6.70 | 6.69 | qfq | 54,973,600 | 370,393,162 | -2.33% |
| 2026-01-06 | 6.72 | 6.89 | 6.70 | 6.86 | 6.85 | qfq | 60,875,523 | 414,670,910 | 1.63% |
| 2026-01-05 | 6.93 | 6.94 | 6.67 | 6.75 | 6.74 | qfq | 70,243,782 | 472,910,772 | -2.60% |
| 2025-12-31 | 6.84 | 7.04 | 6.80 | 6.93 | 6.92 | qfq | 75,121,113 | 521,339,214 | 0.87% |
| 2025-12-30 | 6.93 | 7.08 | 6.81 | 6.87 | 6.86 | qfq | 95,780,160 | 667,080,662 | -1.15% |
| 2025-12-29 | 6.62 | 7.01 | 6.56 | 6.95 | 6.94 | qfq | 130,534,987 | 893,513,451 | 5.46% |
| 2025-12-26 | 6.58 | 6.72 | 6.54 | 6.59 | 6.58 | qfq | 52,287,177 | 345,749,042 | -0.90% |
| 2025-12-25 | 6.53 | 6.74 | 6.49 | 6.65 | 6.64 | qfq | 94,452,057 | 624,507,807 | 3.91% |
| 2025-12-24 | 6.31 | 6.41 | 6.30 | 6.40 | 6.39 | qfq | 23,191,014 | 148,056,852 | 1.27% |
| 2025-12-23 | 6.47 | 6.50 | 6.31 | 6.32 | 6.31 | qfq | 28,255,940 | 180,171,062 | -2.92% |
| 2025-12-22 | 6.42 | 6.57 | 6.42 | 6.51 | 6.50 | qfq | 33,651,951 | 219,221,450 | 1.40% |
| 2025-12-19 | 6.27 | 6.44 | 6.27 | 6.42 | 6.41 | qfq | 37,530,414 | 239,609,961 | 2.23% |
| 2025-12-18 | 6.30 | 6.38 | 6.27 | 6.28 | 6.27 | qfq | 25,485,521 | 161,451,324 | -1.10% |
| 2025-12-17 | 6.37 | 6.39 | 6.16 | 6.35 | 6.34 | qfq | 49,601,680 | 310,946,465 | -1.40% |
| 2025-12-16 | 6.33 | 6.54 | 6.21 | 6.44 | 6.43 | qfq | 56,317,886 | 360,546,673 | 1.74% |
| 2025-12-15 | 6.33 | 6.39 | 6.27 | 6.33 | 6.32 | qfq | 18,697,900 | 118,637,052 | 0.32% |
| 2025-12-12 | 6.33 | 6.37 | 6.25 | 6.31 | 6.30 | qfq | 19,143,000 | 121,083,553 | 0.48% |
| 2025-12-11 | 6.45 | 6.47 | 6.27 | 6.28 | 6.27 | qfq | 22,813,323 | 144,600,732 | -2.64% |
| 2025-12-10 | 6.42 | 6.47 | 6.36 | 6.45 | 6.44 | qfq | 16,508,200 | 106,026,631 | 0.47% |
| 2025-12-09 | 6.51 | 6.54 | 6.41 | 6.42 | 6.41 | qfq | 19,740,000 | 127,585,119 | -1.83% |
| 2025-12-08 | 6.45 | 6.63 | 6.43 | 6.54 | 6.53 | qfq | 28,475,063 | 186,873,560 | 1.24% |
| 2025-12-05 | 6.30 | 6.49 | 6.26 | 6.46 | 6.45 | qfq | 28,783,970 | 183,935,494 | 2.70% |
| 2025-12-04 | 6.38 | 6.42 | 6.26 | 6.29 | 6.28 | qfq | 22,196,497 | 140,097,410 | -1.41% |
| 2025-12-03 | 6.59 | 6.60 | 6.36 | 6.38 | 6.37 | qfq | 31,760,600 | 204,752,780 | -3.33% |
| 2025-12-02 | 6.66 | 6.67 | 6.58 | 6.60 | 6.59 | qfq | 16,318,120 | 107,845,164 | -1.35% |
| 2025-12-01 | 6.65 | 6.71 | 6.64 | 6.69 | 6.68 | qfq | 18,739,885 | 125,159,373 | 0.30% |
| 2025-11-28 | 6.60 | 6.68 | 6.53 | 6.67 | 6.66 | qfq | 19,794,614 | 130,951,501 | 1.06% |
| 2025-11-27 | 6.67 | 6.69 | 6.59 | 6.60 | 6.59 | qfq | 20,142,991 | 133,827,234 | -1.20% |
| 2025-11-26 | 6.71 | 6.77 | 6.65 | 6.68 | 6.67 | qfq | 25,044,160 | 167,744,562 | -0.60% |
| 2025-11-25 | 6.73 | 6.79 | 6.71 | 6.72 | 6.71 | qfq | 21,917,377 | 147,869,961 | 0.00% |
| 2025-11-24 | 6.60 | 6.76 | 6.56 | 6.72 | 6.71 | qfq | 24,135,302 | 160,893,528 | 1.97% |
| 2025-11-21 | 6.85 | 6.89 | 6.58 | 6.59 | 6.58 | qfq | 37,885,124 | 252,764,894 | -4.08% |
| 2025-11-20 | 6.91 | 6.98 | 6.86 | 6.87 | 6.86 | qfq | 19,889,318 | 137,313,675 | -0.15% |
| 2025-11-19 | 7.10 | 7.12 | 6.83 | 6.88 | 6.87 | qfq | 32,774,866 | 227,567,178 | -2.82% |
| 2025-11-18 | 7.17 | 7.18 | 7.06 | 7.08 | 7.07 | qfq | 27,613,284 | 195,811,784 | -1.53% |
| 2025-11-17 | 7.17 | 7.23 | 7.14 | 7.19 | 7.18 | qfq | 21,926,751 | 157,384,388 | 0.00% |
| 2025-11-14 | 7.23 | 7.30 | 7.19 | 7.19 | 7.18 | qfq | 22,123,575 | 160,514,354 | -1.24% |
| 2025-11-13 | 7.26 | 7.30 | 7.21 | 7.28 | 7.27 | qfq | 21,440,932 | 155,796,907 | 0.28% |
| 2025-11-12 | 7.42 | 7.42 | 7.24 | 7.26 | 7.25 | qfq | 31,553,196 | 230,242,362 | -2.16% |
| 2025-11-11 | 7.38 | 7.53 | 7.32 | 7.42 | 7.41 | qfq | 48,006,381 | 355,433,203 | 0.54% |
| 2025-11-10 | 7.40 | 7.42 | 7.31 | 7.38 | 7.37 | qfq | 28,528,879 | 209,743,319 | 0.14% |
| 2025-11-07 | 7.25 | 7.44 | 7.25 | 7.37 | 7.36 | qfq | 48,783,936 | 359,667,046 | 1.24% |
| 2025-11-06 | 7.23 | 7.30 | 7.19 | 7.28 | 7.27 | qfq | 32,630,780 | 236,934,175 | 0.69% |
| 2025-11-05 | 7.18 | 7.27 | 7.15 | 7.23 | 7.22 | qfq | 27,734,616 | 200,406,904 | -0.41% |
| 2025-11-04 | 7.24 | 7.34 | 7.16 | 7.26 | 7.25 | qfq | 36,877,939 | 266,973,511 | -0.27% |
| 2025-11-03 | 7.13 | 7.30 | 7.09 | 7.28 | 7.27 | qfq | 35,721,404 | 257,183,055 | 1.96% |
| 2025-10-31 | 7.09 | 7.18 | 7.07 | 7.14 | 7.13 | qfq | 26,630,026 | 190,343,140 | 0.71% |
| 2025-10-30 | 7.20 | 7.22 | 7.09 | 7.09 | 7.08 | qfq | 37,605,006 | 268,698,794 | -2.74% |
| 2025-10-29 | 7.16 | 7.35 | 7.16 | 7.29 | 7.28 | qfq | 43,836,375 | 317,630,860 | 1.82% |
| 2025-10-28 | 7.21 | 7.26 | 7.16 | 7.16 | 7.15 | qfq | 29,000,508 | 209,111,045 | -1.51% |
| 2025-10-27 | 7.17 | 7.38 | 7.16 | 7.27 | 7.26 | qfq | 40,772,492 | 296,391,376 | 1.54% |
| 2025-10-24 | 7.16 | 7.20 | 7.14 | 7.16 | 7.15 | qfq | 22,176,496 | 158,867,689 | 0.00% |
| 2025-10-23 | 7.13 | 7.16 | 6.99 | 7.16 | 7.15 | qfq | 32,726,423 | 230,701,720 | 0.28% |
| 2025-10-22 | 7.17 | 7.21 | 7.13 | 7.14 | 7.13 | qfq | 22,745,895 | 163,020,840 | -0.97% |
| 2025-10-21 | 7.20 | 7.21 | 7.13 | 7.21 | 7.20 | qfq | 25,694,374 | 184,510,610 | 0.42% |
| 2025-10-20 | 7.21 | 7.34 | 7.13 | 7.18 | 7.17 | qfq | 26,701,058 | 192,507,341 | -0.14% |
| 2025-10-17 | 7.31 | 7.41 | 7.15 | 7.19 | 7.18 | qfq | 34,749,715 | 253,651,428 | -1.24% |
| 2025-10-16 | 7.51 | 7.54 | 7.27 | 7.28 | 7.27 | qfq | 40,716,275 | 299,771,251 | -3.45% |
| 2025-10-15 | 7.54 | 7.56 | 7.42 | 7.54 | 7.53 | qfq | 41,170,957 | 308,500,909 | -0.66% |
| 2025-10-14 | 7.41 | 7.88 | 7.41 | 7.59 | 7.58 | qfq | 86,214,160 | 658,025,389 | 2.43% |
| 2025-10-13 | 7.18 | 7.44 | 7.07 | 7.41 | 7.40 | qfq | 37,589,609 | 274,286,501 | 0.00% |
| 2025-10-10 | 7.48 | 7.48 | 7.37 | 7.41 | 7.40 | qfq | 30,008,868 | 222,517,962 | -1.07% |
| 2025-10-09 | 7.36 | 7.53 | 7.35 | 7.49 | 7.48 | qfq | 41,528,744 | 309,034,488 | 2.18% |
| 2025-09-30 | 7.33 | 7.41 | 7.31 | 7.33 | 7.32 | qfq | 29,992,900 | 220,541,722 | 0.27% |
| 2025-09-29 | 7.28 | 7.42 | 7.13 | 7.31 | 7.30 | qfq | 46,373,542 | 336,469,157 | -0.41% |
| 2025-09-26 | 7.44 | 7.59 | 7.34 | 7.34 | 7.33 | qfq | 61,840,477 | 462,132,397 | 0.55% |
| 2025-09-25 | 7.45 | 7.47 | 7.30 | 7.30 | 7.29 | qfq | 36,774,546 | 271,295,700 | -2.01% |
| 2025-09-24 | 7.35 | 7.47 | 7.27 | 7.45 | 7.44 | qfq | 42,317,049 | 311,944,906 | 0.95% |
| 2025-09-23 | 7.56 | 7.56 | 7.23 | 7.38 | 7.37 | qfq | 49,113,742 | 360,835,130 | -2.64% |
| 2025-09-22 | 7.55 | 7.62 | 7.46 | 7.58 | 7.57 | qfq | 38,236,373 | 287,804,537 | 0.13% |
| 2025-09-19 | 7.78 | 7.80 | 7.57 | 7.57 | 7.56 | qfq | 51,609,945 | 395,425,611 | -2.95% |
| 2025-09-18 | 8.00 | 8.02 | 7.75 | 7.80 | 7.79 | qfq | 93,560,386 | 735,919,285 | -3.70% |
| 2025-09-17 | 8.06 | 8.24 | 8.00 | 8.10 | 8.09 | qfq | 66,694,591 | 543,252,311 | -0.61% |
| 2025-09-16 | 8.01 | 8.16 | 7.98 | 8.15 | 8.14 | qfq | 41,785,748 | 337,306,032 | 1.12% |
| 2025-09-15 | 8.24 | 8.32 | 8.06 | 8.06 | 8.05 | qfq | 51,190,594 | 416,888,965 | -0.12% |
| 2025-09-12 | 8.05 | 8.15 | 8.01 | 8.07 | 8.06 | qfq | 61,626,274 | 498,186,358 | 0.50% |
| 2025-09-11 | 7.83 | 8.04 | 7.72 | 8.03 | 8.02 | qfq | 55,936,027 | 442,892,993 | 2.42% |
| 2025-09-10 | 7.93 | 7.96 | 7.83 | 7.84 | 7.83 | qfq | 30,260,811 | 238,339,118 | -0.76% |
| 2025-09-09 | 7.97 | 8.07 | 7.87 | 7.90 | 7.89 | qfq | 40,720,468 | 324,101,187 | -1.62% |
| 2025-09-08 | 8.00 | 8.09 | 7.93 | 8.03 | 8.02 | qfq | 50,067,601 | 401,414,592 | -0.74% |
| 2025-09-05 | 7.82 | 8.24 | 7.72 | 8.09 | 8.08 | qfq | 71,086,642 | 567,020,480 | 3.59% |
| 2025-09-04 | 7.80 | 7.92 | 7.62 | 7.81 | 7.80 | qfq | 56,386,381 | 440,664,205 | 0.26% |
| 2025-09-03 | 8.26 | 8.26 | 7.76 | 7.79 | 7.78 | qfq | 75,075,644 | 599,467,592 | -4.77% |
| 2025-09-02 | 8.70 | 8.73 | 8.17 | 8.18 | 8.17 | qfq | 115,653,209 | 964,486,738 | -6.41% |
| 2025-09-01 | 8.72 | 8.90 | 8.70 | 8.74 | 8.73 | qfq | 95,677,570 | 840,694,476 | -0.79% |
| 2025-08-29 | 8.69 | 8.88 | 8.60 | 8.81 | 8.80 | qfq | 111,007,654 | 970,022,496 | 1.38% |
| 2025-08-28 | 8.71 | 8.77 | 8.31 | 8.69 | 8.68 | qfq | 124,656,863 | 1,066,041,334 | -0.34% |
| 2025-08-27 | 8.86 | 9.12 | 8.72 | 8.72 | 8.71 | qfq | 156,277,623 | 1,386,195,048 | -2.35% |
| 2025-08-26 | 9.01 | 9.18 | 8.78 | 8.93 | 8.92 | qfq | 141,709,783 | 1,274,093,331 | -1.87% |
| 2025-08-25 | 8.98 | 9.14 | 8.91 | 9.10 | 9.09 | qfq | 167,685,238 | 1,521,935,459 | 2.59% |
| 2025-08-22 | 8.75 | 8.91 | 8.72 | 8.87 | 8.86 | qfq | 106,303,794 | 938,470,570 | -0.34% |
| 2025-08-21 | 9.11 | 9.24 | 8.88 | 8.90 | 8.89 | qfq | 180,281,069 | 1,640,116,297 | 0.91% |
| 2025-08-20 | 8.84 | 8.87 | 8.65 | 8.82 | 8.81 | qfq | 91,369,897 | 800,968,040 | -1.12% |
| 2025-08-19 | 8.80 | 9.06 | 8.78 | 8.92 | 8.91 | qfq | 130,210,609 | 1,157,445,802 | 0.79% |
| 2025-08-18 | 8.86 | 8.95 | 8.72 | 8.85 | 8.84 | qfq | 127,217,582 | 1,125,054,762 | 0.00% |
| 2025-08-15 | 8.70 | 8.97 | 8.53 | 8.85 | 8.84 | qfq | 132,809,182 | 1,162,521,716 | 0.68% |
| 2025-08-14 | 8.53 | 9.08 | 8.53 | 8.79 | 8.78 | qfq | 182,821,656 | 1,624,296,149 | 2.33% |
| 2025-08-13 | 8.70 | 8.70 | 8.53 | 8.59 | 8.58 | qfq | 92,784,548 | 797,037,677 | -1.60% |
| 2025-08-12 | 8.37 | 8.74 | 8.35 | 8.73 | 8.72 | qfq | 118,178,015 | 1,015,075,917 | 3.68% |
| 2025-08-11 | 8.34 | 8.47 | 8.28 | 8.42 | 8.41 | qfq | 55,713,396 | 467,788,979 | 0.96% |
| 2025-08-08 | 8.31 | 8.48 | 8.28 | 8.34 | 8.33 | qfq | 63,658,799 | 534,051,688 | 0.00% |
| 2025-08-07 | 8.49 | 8.50 | 8.30 | 8.34 | 8.33 | qfq | 68,253,014 | 571,171,726 | -1.77% |
| 2025-08-06 | 8.39 | 8.53 | 8.35 | 8.49 | 8.48 | qfq | 57,321,008 | 485,471,390 | 0.83% |
| 2025-08-05 | 8.36 | 8.44 | 8.33 | 8.42 | 8.41 | qfq | 51,800,732 | 434,628,732 | 0.84% |
| 2025-08-04 | 8.18 | 8.35 | 8.13 | 8.35 | 8.34 | qfq | 44,076,270 | 365,186,682 | 0.12% |
| 2025-08-01 | 8.56 | 8.59 | 8.25 | 8.34 | 8.33 | qfq | 102,437,752 | 858,405,947 | -3.92% |
| 2025-07-31 | 8.88 | 8.92 | 8.64 | 8.68 | 8.67 | qfq | 70,021,479 | 614,723,715 | -2.03% |
| 2025-07-30 | 9.11 | 9.13 | 8.78 | 8.86 | 8.85 | qfq | 113,090,250 | 1,009,391,331 | -3.80% |
| 2025-07-29 | 9.12 | 9.25 | 8.83 | 9.21 | 9.20 | qfq | 134,699,347 | 1,218,633,497 | 0.99% |
| 2025-07-28 | 8.79 | 9.17 | 8.75 | 9.12 | 9.11 | qfq | 150,860,202 | 1,366,071,929 | 4.11% |
| 2025-07-25 | 8.88 | 8.90 | 8.72 | 8.76 | 8.75 | qfq | 88,957,691 | 781,706,688 | -2.23% |
| 2025-07-24 | 8.77 | 9.05 | 8.77 | 8.96 | 8.95 | qfq | 100,972,067 | 896,263,820 | 1.82% |
| 2025-07-23 | 8.93 | 8.97 | 8.70 | 8.80 | 8.79 | qfq | 93,794,756 | 829,513,583 | -1.46% |
| 2025-07-22 | 9.08 | 9.12 | 8.85 | 8.93 | 8.92 | qfq | 127,390,199 | 1,140,164,493 | -1.87% |
| 2025-07-21 | 9.07 | 9.18 | 8.95 | 9.10 | 9.09 | qfq | 107,347,809 | 974,693,736 | -0.76% |
| 2025-07-18 | 9.40 | 9.46 | 9.05 | 9.17 | 9.16 | qfq | 159,595,069 | 1,471,045,896 | -2.45% |
| 2025-07-17 | 9.40 | 9.54 | 9.33 | 9.40 | 9.39 | qfq | 131,595,060 | 1,239,660,720 | 0.97% |
| 2025-07-16 | 9.40 | 9.45 | 9.10 | 9.31 | 9.30 | qfq | 170,645,426 | 1,580,006,812 | -2.62% |
| 2025-07-15 | 9.71 | 9.84 | 9.40 | 9.56 | 9.55 | qfq | 189,832,076 | 1,824,637,178 | -2.55% |
| 2025-07-14 | 9.97 | 10.17 | 9.53 | 9.81 | 9.80 | qfq | 254,285,239 | 2,500,188,814 | 0.00% |
| 2025-07-11 | 9.83 | 10.42 | 9.78 | 9.81 | 9.80 | qfq | 351,661,717 | 3,536,079,023 | 3.05% |
| 2025-07-10 | 9.81 | 9.89 | 9.39 | 9.52 | 9.51 | qfq | 218,792,119 | 2,112,504,569 | -2.86% |
| 2025-07-09 | 9.80 | 10.04 | 9.67 | 9.80 | 9.79 | qfq | 222,135,345 | 2,189,277,740 | -1.51% |
| 2025-07-08 | 9.57 | 10.10 | 9.50 | 9.95 | 9.93 | qfq | 302,107,318 | 2,977,390,433 | 0.91% |
| 2025-07-07 | 9.18 | 10.38 | 9.18 | 9.86 | 9.84 | qfq | 438,909,749 | 4,356,657,682 | 10.66% |
| 2025-07-04 | 9.02 | 9.19 | 8.86 | 8.91 | 8.90 | qfq | 246,472,716 | 2,231,820,827 | 1.83% |
| 2025-07-03 | 8.75 | 8.89 | 8.65 | 8.75 | 8.74 | qfq | 113,591,770 | 992,896,658 | -0.79% |
| 2025-07-02 | 8.85 | 9.05 | 8.75 | 8.82 | 8.81 | qfq | 131,229,389 | 1,162,606,814 | -1.12% |
| 2025-07-01 | 9.53 | 9.53 | 8.89 | 8.92 | 8.91 | qfq | 240,272,702 | 2,182,986,649 | -6.40% |
| 2025-06-30 | 9.36 | 9.96 | 9.28 | 9.53 | 9.51 | qfq | 255,598,954 | 2,450,914,774 | 3.70% |
| 2025-06-27 | 9.35 | 9.77 | 9.17 | 9.19 | 9.18 | qfq | 307,340,390 | 2,901,923,231 | -2.75% |
| 2025-06-26 | 9.30 | 9.96 | 9.09 | 9.45 | 9.43 | qfq | 379,740,508 | 3,600,254,742 | 1.50% |
| 2025-06-25 | 8.90 | 9.58 | 8.81 | 9.31 | 9.30 | qfq | 381,596,528 | 3,501,369,524 | 1.31% |
| 2025-06-24 | 8.66 | 9.45 | 8.58 | 9.19 | 9.18 | qfq | 390,868,198 | 3,503,612,498 | 4.79% |
| 2025-06-23 | 8.20 | 8.88 | 8.10 | 8.77 | 8.76 | qfq | 349,863,075 | 3,020,702,083 | 9.08% |
| 2025-06-20 | 8.40 | 8.41 | 7.88 | 8.04 | 8.03 | qfq | 262,154,054 | 2,118,729,620 | -5.19% |
| 2025-06-19 | 9.24 | 9.35 | 8.44 | 8.48 | 8.47 | qfq | 420,881,316 | 3,686,368,368 | -9.30% |
| 2025-06-18 | 8.91 | 10.06 | 8.91 | 9.35 | 9.34 | qfq | 556,189,038 | 5,330,968,477 | 11.58% |
| 2025-06-17 | 8.19 | 8.90 | 8.10 | 8.38 | 8.37 | qfq | 312,562,603 | 2,637,442,186 | 0.00% |
| 2025-06-16 | 8.00 | 8.43 | 7.99 | 8.38 | 8.37 | qfq | 258,601,280 | 2,133,945,015 | 5.94% |
| 2025-06-13 | 8.12 | 8.20 | 7.79 | 7.91 | 7.90 | qfq | 191,479,485 | 1,529,094,460 | -0.50% |
| 2025-06-12 | 7.70 | 8.09 | 7.66 | 7.95 | 7.94 | qfq | 163,717,912 | 1,296,467,748 | 2.32% |
| 2025-06-11 | 7.68 | 7.91 | 7.60 | 7.77 | 7.76 | qfq | 129,642,852 | 1,007,954,532 | 0.52% |
| 2025-06-10 | 7.80 | 7.92 | 7.61 | 7.73 | 7.72 | qfq | 114,894,891 | 891,197,867 | -2.15% |
| 2025-06-09 | 7.88 | 8.10 | 7.83 | 7.90 | 7.89 | qfq | 127,118,454 | 1,010,253,620 | 1.15% |
| 2025-06-06 | 7.87 | 8.20 | 7.78 | 7.81 | 7.80 | qfq | 165,713,702 | 1,316,373,893 | -2.01% |
| 2025-06-05 | 7.70 | 8.06 | 7.66 | 7.97 | 7.96 | qfq | 210,015,139 | 1,649,355,101 | 2.97% |
| 2025-06-04 | 7.67 | 7.89 | 7.58 | 7.74 | 7.73 | qfq | 157,262,653 | 1,212,605,409 | -1.02% |
| 2025-06-03 | 8.06 | 8.24 | 7.76 | 7.82 | 7.81 | qfq | 239,220,320 | 1,909,794,161 | 1.56% |
| 2025-05-30 | 7.91 | 8.02 | 7.67 | 7.70 | 7.69 | qfq | 238,117,152 | 1,863,770,147 | -2.53% |
| 2025-05-29 | 7.06 | 8.03 | 7.03 | 7.90 | 7.89 | qfq | 277,100,186 | 2,108,654,016 | 11.74% |
| 2025-05-28 | 6.85 | 7.11 | 6.80 | 7.07 | 7.06 | qfq | 101,871,708 | 711,405,106 | 3.36% |
| 2025-05-27 | 6.80 | 6.88 | 6.74 | 6.84 | 6.83 | qfq | 50,065,954 | 341,497,747 | 0.15% |
| 2025-05-26 | 6.76 | 6.83 | 6.66 | 6.83 | 6.82 | qfq | 52,543,845 | 355,372,809 | 2.09% |
| 2025-05-23 | 7.02 | 7.06 | 6.69 | 6.69 | 6.68 | qfq | 87,982,850 | 601,565,175 | -4.15% |
| 2025-05-22 | 7.20 | 7.33 | 6.97 | 6.98 | 6.97 | qfq | 91,679,603 | 653,410,468 | -3.86% |
| 2025-05-21 | 7.28 | 7.52 | 7.25 | 7.26 | 7.25 | qfq | 76,868,361 | 566,180,159 | -0.82% |
| 2025-05-20 | 7.30 | 7.38 | 7.25 | 7.32 | 7.31 | qfq | 59,306,839 | 433,402,429 | -0.41% |
| 2025-05-19 | 7.37 | 7.49 | 7.19 | 7.35 | 7.34 | qfq | 83,490,196 | 608,773,171 | -1.21% |
| 2025-05-16 | 7.39 | 7.60 | 7.38 | 7.44 | 7.43 | qfq | 78,229,142 | 584,039,072 | -0.67% |
| 2025-05-15 | 7.72 | 7.79 | 7.48 | 7.49 | 7.48 | qfq | 119,926,452 | 913,217,511 | -4.71% |
| 2025-05-14 | 7.50 | 7.88 | 7.36 | 7.86 | 7.85 | qfq | 198,773,704 | 1,523,337,698 | 3.29% |
| 2025-05-13 | 7.45 | 7.76 | 7.43 | 7.61 | 7.60 | qfq | 184,505,930 | 1,407,373,329 | 3.40% |
| 2025-05-12 | 7.36 | 7.40 | 7.24 | 7.36 | 7.35 | qfq | 85,609,893 | 626,857,327 | 0.82% |
| 2025-05-09 | 7.56 | 7.57 | 7.18 | 7.30 | 7.29 | qfq | 144,157,100 | 1,055,245,987 | -3.69% |
| 2025-05-08 | 7.50 | 7.72 | 7.47 | 7.58 | 7.57 | qfq | 108,656,606 | 825,893,072 | 0.13% |
| 2025-05-07 | 7.92 | 7.98 | 7.47 | 7.57 | 7.56 | qfq | 156,368,622 | 1,197,956,597 | -2.07% |
| 2025-05-06 | 7.35 | 7.75 | 7.30 | 7.73 | 7.72 | qfq | 176,507,643 | 1,341,221,872 | 6.62% |
| 2025-04-30 | 7.54 | 7.58 | 7.25 | 7.25 | 7.24 | qfq | 169,467,488 | 1,252,643,934 | -3.59% |
| 2025-04-29 | 7.55 | 7.72 | 7.42 | 7.52 | 7.51 | qfq | 147,861,501 | 1,118,560,094 | -3.22% |
| 2025-04-28 | 8.08 | 8.29 | 7.60 | 7.77 | 7.76 | qfq | 215,929,951 | 1,702,411,376 | -4.19% |
| 2025-04-25 | 8.55 | 8.67 | 8.10 | 8.11 | 8.10 | qfq | 275,584,416 | 2,301,399,515 | -2.99% |
| 2025-04-24 | 8.22 | 8.74 | 8.08 | 8.36 | 8.35 | qfq | 338,706,663 | 2,847,811,263 | -2.11% |
| 2025-04-23 | 8.00 | 9.10 | 7.89 | 8.54 | 8.53 | qfq | 419,368,447 | 3,554,116,120 | 8.38% |
| 2025-04-22 | 8.08 | 8.35 | 7.73 | 7.88 | 7.87 | qfq | 347,250,224 | 2,787,639,955 | 1.94% |
| 2025-04-21 | 7.19 | 7.78 | 7.15 | 7.73 | 7.72 | qfq | 256,331,252 | 1,944,907,250 | 6.77% |
| 2025-04-18 | 7.29 | 7.70 | 7.24 | 7.24 | 7.23 | qfq | 180,958,097 | 1,344,520,414 | -0.69% |
| 2025-04-17 | 7.40 | 7.63 | 7.21 | 7.29 | 7.28 | qfq | 171,894,609 | 1,274,346,459 | -2.54% |
| 2025-04-16 | 7.30 | 7.59 | 6.91 | 7.48 | 7.47 | qfq | 245,018,038 | 1,788,935,699 | 2.61% |
| 2025-04-15 | 7.40 | 7.48 | 7.14 | 7.29 | 7.28 | qfq | 143,274,595 | 1,043,703,428 | -0.95% |
| 2025-04-14 | 7.37 | 7.61 | 7.27 | 7.36 | 7.35 | qfq | 204,895,639 | 1,519,838,847 | 2.79% |
| 2025-04-11 | 7.40 | 7.49 | 7.12 | 7.16 | 7.15 | qfq | 212,365,590 | 1,543,691,632 | -1.92% |
| 2025-04-10 | 6.89 | 7.59 | 6.81 | 7.30 | 7.29 | qfq | 313,731,204 | 2,286,203,599 | 4.14% |
| 2025-04-09 | 5.95 | 7.30 | 5.76 | 7.01 | 7.00 | qfq | 291,149,067 | 1,967,457,686 | 15.11% |
| 2025-04-08 | 5.99 | 6.25 | 5.86 | 6.09 | 6.08 | qfq | 131,480,226 | 793,416,446 | 4.64% |
| 2025-04-07 | 6.34 | 6.88 | 5.53 | 5.82 | 5.81 | qfq | 167,014,196 | 1,071,265,468 | -14.79% |
| 2025-04-03 | 6.51 | 7.15 | 6.50 | 6.83 | 6.82 | qfq | 131,412,155 | 890,493,880 | 2.86% |
| 2025-04-02 | 6.63 | 6.81 | 6.61 | 6.64 | 6.63 | qfq | 60,072,718 | 401,670,130 | -0.75% |
| 2025-04-01 | 6.71 | 6.78 | 6.61 | 6.69 | 6.68 | qfq | 74,513,611 | 497,671,968 | -0.59% |
| 2025-03-31 | 6.60 | 6.77 | 6.47 | 6.73 | 6.72 | qfq | 105,509,026 | 703,792,789 | 1.36% |
| 2025-03-28 | 7.02 | 7.05 | 6.61 | 6.64 | 6.63 | qfq | 158,944,723 | 1,078,329,889 | -6.61% |
| 2025-03-27 | 7.23 | 7.40 | 7.07 | 7.11 | 7.10 | qfq | 282,631,706 | 2,036,949,942 | -6.82% |
| 2025-03-26 | 6.60 | 7.92 | 6.56 | 7.63 | 7.62 | qfq | 375,555,995 | 2,832,131,785 | 15.61% |
| 2025-03-25 | 6.63 | 6.67 | 6.56 | 6.60 | 6.59 | qfq | 32,257,611 | 213,265,863 | -1.49% |
| 2025-03-24 | 6.56 | 6.71 | 6.28 | 6.70 | 6.69 | qfq | 64,843,193 | 423,222,611 | 2.45% |
| 2025-03-21 | 6.73 | 6.83 | 6.52 | 6.54 | 6.53 | qfq | 58,578,396 | 389,980,047 | -3.54% |
| 2025-03-20 | 6.93 | 6.96 | 6.78 | 6.78 | 6.77 | qfq | 55,146,201 | 377,662,642 | -2.31% |
| 2025-03-19 | 7.01 | 7.09 | 6.90 | 6.94 | 6.93 | qfq | 57,806,190 | 404,787,803 | -1.70% |
| 2025-03-18 | 7.11 | 7.18 | 6.99 | 7.06 | 7.05 | qfq | 85,705,311 | 606,541,694 | -1.67% |
| 2025-03-17 | 6.90 | 7.28 | 6.77 | 7.18 | 7.17 | qfq | 133,026,824 | 931,243,171 | 3.91% |
| 2025-03-14 | 6.78 | 6.96 | 6.70 | 6.91 | 6.90 | qfq | 80,981,397 | 555,530,436 | 1.77% |
| 2025-03-13 | 6.95 | 6.98 | 6.72 | 6.79 | 6.78 | qfq | 95,083,844 | 647,653,115 | -3.14% |
| 2025-03-12 | 7.21 | 7.27 | 7.01 | 7.01 | 7.00 | qfq | 136,368,106 | 970,006,617 | -3.97% |
| 2025-03-11 | 7.01 | 7.48 | 6.90 | 7.30 | 7.29 | qfq | 193,512,733 | 1,379,443,054 | 1.39% |
| 2025-03-10 | 6.68 | 7.24 | 6.57 | 7.20 | 7.19 | qfq | 214,258,745 | 1,486,559,708 | 7.62% |
| 2025-03-07 | 6.33 | 6.88 | 6.19 | 6.69 | 6.68 | qfq | 164,016,619 | 1,081,344,047 | 5.02% |
| 2025-03-06 | 6.23 | 6.43 | 6.19 | 6.37 | 6.36 | qfq | 53,832,782 | 340,442,579 | 2.91% |
| 2025-03-05 | 6.35 | 6.35 | 6.12 | 6.19 | 6.18 | qfq | 37,506,500 | 231,821,703 | -1.59% |
| 2025-03-04 | 6.16 | 6.31 | 6.11 | 6.29 | 6.28 | qfq | 35,550,432 | 222,092,985 | 1.78% |
| 2025-03-03 | 6.20 | 6.33 | 6.10 | 6.18 | 6.17 | qfq | 43,084,653 | 268,867,057 | 0.32% |
| 2025-02-28 | 6.46 | 6.48 | 6.14 | 6.16 | 6.15 | qfq | 58,082,615 | 365,997,534 | -5.23% |
| 2025-02-27 | 6.62 | 6.69 | 6.38 | 6.50 | 6.49 | qfq | 61,813,398 | 403,245,569 | -2.11% |
| 2025-02-26 | 6.67 | 6.69 | 6.52 | 6.64 | 6.63 | qfq | 52,462,306 | 346,168,927 | 0.45% |
| 2025-02-25 | 6.56 | 6.76 | 6.45 | 6.61 | 6.60 | qfq | 56,575,143 | 376,086,007 | -0.30% |
| 2025-02-24 | 6.65 | 6.68 | 6.50 | 6.63 | 6.62 | qfq | 50,547,288 | 333,158,599 | -0.75% |
| 2025-02-21 | 6.56 | 6.70 | 6.40 | 6.68 | 6.67 | qfq | 77,880,233 | 512,406,818 | 1.37% |
| 2025-02-20 | 6.50 | 6.66 | 6.46 | 6.59 | 6.58 | qfq | 53,923,879 | 354,165,049 | 1.23% |
| 2025-02-19 | 6.39 | 6.56 | 6.35 | 6.51 | 6.50 | qfq | 41,584,904 | 269,395,449 | 1.56% |
| 2025-02-18 | 6.70 | 6.78 | 6.39 | 6.41 | 6.40 | qfq | 51,764,600 | 340,255,361 | -4.75% |
| 2025-02-17 | 6.72 | 6.85 | 6.62 | 6.73 | 6.72 | qfq | 72,569,300 | 488,932,831 | 0.75% |
| 2025-02-14 | 6.63 | 6.74 | 6.50 | 6.68 | 6.67 | qfq | 62,446,649 | 414,569,645 | -0.30% |
| 2025-02-13 | 6.63 | 6.95 | 6.62 | 6.70 | 6.69 | qfq | 95,746,031 | 649,087,392 | 1.06% |
| 2025-02-12 | 6.52 | 6.64 | 6.52 | 6.63 | 6.62 | qfq | 40,759,976 | 268,680,513 | 0.91% |
| 2025-02-11 | 6.68 | 6.70 | 6.53 | 6.57 | 6.56 | qfq | 48,315,569 | 317,790,257 | -2.38% |
| 2025-02-10 | 6.60 | 6.74 | 6.55 | 6.73 | 6.72 | qfq | 67,296,373 | 449,061,817 | 2.12% |
| 2025-02-07 | 6.42 | 6.75 | 6.35 | 6.59 | 6.58 | qfq | 89,446,294 | 587,463,546 | 2.65% |
| 2025-02-06 | 6.18 | 6.43 | 6.07 | 6.42 | 6.41 | qfq | 60,729,200 | 382,432,102 | 4.22% |
| 2025-02-05 | 6.14 | 6.24 | 6.08 | 6.16 | 6.15 | qfq | 42,552,851 | 262,293,410 | 2.67% |
| 2025-01-27 | 6.30 | 6.35 | 6.00 | 6.00 | 5.99 | qfq | 61,349,734 | 376,525,402 | -6.10% |
| 2025-01-24 | 6.14 | 6.43 | 6.11 | 6.39 | 6.38 | qfq | 60,934,633 | 383,041,757 | 3.73% |
| 2025-01-23 | 6.31 | 6.48 | 6.14 | 6.16 | 6.15 | qfq | 56,035,900 | 354,861,241 | -0.81% |
| 2025-01-22 | 6.25 | 6.30 | 6.18 | 6.21 | 6.20 | qfq | 28,348,505 | 176,281,829 | -1.27% |
| 2025-01-21 | 6.37 | 6.40 | 6.22 | 6.29 | 6.28 | qfq | 33,204,400 | 208,292,751 | -0.32% |
| 2025-01-20 | 6.40 | 6.48 | 6.24 | 6.31 | 6.30 | qfq | 43,066,300 | 272,886,502 | 0.80% |
| 2025-01-17 | 6.22 | 6.41 | 6.18 | 6.26 | 6.25 | qfq | 40,205,667 | 252,220,715 | 0.00% |
| 2025-01-16 | 6.29 | 6.43 | 6.19 | 6.26 | 6.25 | qfq | 44,484,790 | 280,402,478 | 0.64% |
| 2025-01-15 | 6.30 | 6.33 | 6.17 | 6.22 | 6.21 | qfq | 40,562,723 | 252,638,997 | -1.11% |
| 2025-01-14 | 5.96 | 6.29 | 5.91 | 6.29 | 6.28 | qfq | 66,113,378 | 406,501,789 | 6.61% |
| 2025-01-13 | 5.76 | 5.93 | 5.66 | 5.90 | 5.89 | qfq | 36,561,067 | 212,842,742 | 1.37% |
| 2025-01-10 | 6.01 | 6.10 | 5.80 | 5.82 | 5.81 | qfq | 36,574,360 | 217,455,049 | -3.64% |
| 2025-01-09 | 5.94 | 6.09 | 5.94 | 6.04 | 6.03 | qfq | 39,602,400 | 239,329,704 | 0.83% |
| 2025-01-08 | 6.00 | 6.05 | 5.78 | 5.99 | 5.98 | qfq | 50,998,922 | 302,397,625 | -0.17% |
| 2025-01-07 | 5.87 | 6.00 | 5.83 | 6.00 | 5.99 | qfq | 46,738,994 | 276,581,228 | 3.09% |
| 2025-01-06 | 5.73 | 5.97 | 5.59 | 5.82 | 5.81 | qfq | 57,171,100 | 332,966,903 | 0.52% |
| 2025-01-03 | 6.19 | 6.23 | 5.76 | 5.79 | 5.78 | qfq | 64,482,931 | 382,561,561 | -6.16% |
| 2025-01-02 | 6.30 | 6.41 | 6.09 | 6.17 | 6.16 | qfq | 49,958,983 | 312,663,467 | -2.06% |
| 2024-12-31 | 6.67 | 6.73 | 6.29 | 6.30 | 6.29 | qfq | 55,745,100 | 360,616,145 | -5.41% |
| 2024-12-30 | 6.73 | 6.74 | 6.52 | 6.66 | 6.65 | qfq | 35,564,811 | 236,008,319 | -0.89% |
| 2024-12-27 | 6.64 | 6.86 | 6.61 | 6.72 | 6.71 | qfq | 48,676,614 | 327,779,477 | 1.36% |
| 2024-12-26 | 6.69 | 6.78 | 6.61 | 6.63 | 6.62 | qfq | 46,062,978 | 308,246,380 | -1.04% |
| 2024-12-25 | 6.90 | 6.92 | 6.59 | 6.70 | 6.69 | qfq | 58,741,914 | 393,280,916 | -3.18% |
| 2024-12-24 | 6.98 | 7.08 | 6.75 | 6.92 | 6.91 | qfq | 57,889,049 | 398,407,414 | -0.57% |
| 2024-12-23 | 7.32 | 7.36 | 6.95 | 6.96 | 6.95 | qfq | 73,878,587 | 524,665,217 | -5.69% |
| 2024-12-20 | 7.35 | 7.55 | 7.32 | 7.38 | 7.37 | qfq | 55,447,426 | 411,295,673 | 0.00% |
| 2024-12-19 | 7.29 | 7.49 | 7.19 | 7.38 | 7.37 | qfq | 66,463,787 | 485,411,260 | -0.54% |
| 2024-12-18 | 7.53 | 7.63 | 7.28 | 7.42 | 7.41 | qfq | 70,022,289 | 522,946,409 | -0.93% |
| 2024-12-17 | 7.98 | 8.04 | 7.47 | 7.49 | 7.48 | qfq | 74,588,590 | 576,574,287 | -5.67% |
| 2024-12-16 | 8.05 | 8.19 | 7.87 | 7.94 | 7.93 | qfq | 88,469,179 | 708,814,434 | -1.37% |
| 2024-12-13 | 8.37 | 8.37 | 8.04 | 8.05 | 8.04 | qfq | 138,138,320 | 1,125,164,454 | -4.62% |
| 2024-12-12 | 7.88 | 8.52 | 7.73 | 8.44 | 8.43 | qfq | 219,281,850 | 1,784,465,414 | 6.57% |
| 2024-12-11 | 7.63 | 8.16 | 7.61 | 7.92 | 7.91 | qfq | 168,411,029 | 1,333,736,926 | 4.21% |
| 2024-12-10 | 7.75 | 7.85 | 7.59 | 7.60 | 7.59 | qfq | 100,041,860 | 772,044,396 | 2.01% |
| 2024-12-09 | 7.62 | 7.68 | 7.37 | 7.45 | 7.44 | qfq | 61,562,813 | 460,324,963 | -2.23% |
| 2024-12-06 | 7.55 | 7.72 | 7.39 | 7.62 | 7.61 | qfq | 71,693,438 | 543,471,731 | 0.66% |
| 2024-12-05 | 7.41 | 7.64 | 7.40 | 7.57 | 7.56 | qfq | 49,039,804 | 370,921,397 | 1.75% |
| 2024-12-04 | 7.63 | 7.71 | 7.39 | 7.44 | 7.43 | qfq | 60,606,366 | 457,468,285 | -3.50% |
| 2024-12-03 | 7.83 | 7.85 | 7.58 | 7.71 | 7.70 | qfq | 73,736,801 | 567,401,148 | -1.41% |
| 2024-12-02 | 7.55 | 7.93 | 7.44 | 7.82 | 7.81 | qfq | 94,055,765 | 729,830,327 | 2.76% |
| 2024-11-29 | 7.41 | 7.77 | 7.38 | 7.61 | 7.60 | qfq | 102,701,452 | 778,898,189 | 3.40% |
| 2024-11-28 | 7.50 | 7.72 | 7.35 | 7.36 | 7.35 | qfq | 75,661,041 | 570,249,398 | -0.67% |
| 2024-11-27 | 7.21 | 7.42 | 7.07 | 7.41 | 7.40 | qfq | 62,261,723 | 449,988,208 | 1.79% |
| 2024-11-26 | 7.42 | 7.51 | 7.26 | 7.28 | 7.27 | qfq | 50,068,556 | 369,961,672 | -2.28% |
| 2024-11-25 | 7.49 | 7.61 | 7.20 | 7.45 | 7.44 | qfq | 75,360,963 | 551,830,746 | -0.67% |
| 2024-11-22 | 7.85 | 7.99 | 7.50 | 7.50 | 7.49 | qfq | 94,783,221 | 736,377,016 | -5.30% |
| 2024-11-21 | 8.00 | 8.12 | 7.85 | 7.92 | 7.91 | qfq | 94,787,595 | 757,159,455 | 0.25% |
| 2024-11-20 | 7.63 | 7.96 | 7.62 | 7.90 | 7.89 | qfq | 81,423,633 | 636,001,993 | 2.86% |
| 2024-11-19 | 7.51 | 7.71 | 7.41 | 7.68 | 7.67 | qfq | 76,743,306 | 579,658,303 | 3.23% |
| 2024-11-18 | 7.82 | 7.95 | 7.30 | 7.44 | 7.43 | qfq | 115,437,883 | 866,216,064 | -5.22% |
| 2024-11-15 | 8.15 | 8.38 | 7.85 | 7.85 | 7.84 | qfq | 115,544,073 | 938,134,411 | -5.42% |
| 2024-11-14 | 8.70 | 8.78 | 8.29 | 8.30 | 8.29 | qfq | 118,519,064 | 1,010,687,636 | -5.90% |
| 2024-11-13 | 8.85 | 9.00 | 8.58 | 8.82 | 8.81 | qfq | 130,564,111 | 1,142,429,916 | -1.89% |
| 2024-11-12 | 8.96 | 9.50 | 8.78 | 8.99 | 8.98 | qfq | 222,378,443 | 2,021,435,996 | 2.16% |
| 2024-11-11 | 8.53 | 8.88 | 8.43 | 8.80 | 8.79 | qfq | 144,654,494 | 1,258,532,723 | 1.38% |
| 2024-11-08 | 9.03 | 9.18 | 8.59 | 8.68 | 8.67 | qfq | 191,342,444 | 1,703,264,241 | -2.14% |
| 2024-11-07 | 8.50 | 9.04 | 8.50 | 8.87 | 8.86 | qfq | 169,549,403 | 1,497,423,078 | 1.49% |
| 2024-11-06 | 8.60 | 9.18 | 8.60 | 8.74 | 8.73 | qfq | 225,353,406 | 1,996,047,068 | 1.16% |
| 2024-11-05 | 8.06 | 8.85 | 8.01 | 8.64 | 8.63 | qfq | 166,312,665 | 1,415,652,584 | 7.06% |
| 2024-11-04 | 7.92 | 8.18 | 7.92 | 8.07 | 8.06 | qfq | 104,311,660 | 838,940,257 | 2.15% |
| 2024-11-01 | 9.22 | 9.22 | 7.83 | 7.90 | 7.89 | qfq | 252,087,449 | 2,137,926,558 | -15.15% |
| 2024-10-31 | 8.79 | 9.68 | 8.62 | 9.31 | 9.30 | qfq | 279,438,385 | 2,555,360,544 | 5.32% |
| 2024-10-30 | 8.63 | 8.95 | 8.33 | 8.84 | 8.83 | qfq | 183,651,978 | 1,581,129,122 | 0.45% |
| 2024-10-29 | 9.20 | 9.33 | 8.80 | 8.80 | 8.79 | qfq | 202,546,071 | 1,828,263,239 | -4.24% |
| 2024-10-28 | 8.60 | 9.35 | 8.41 | 9.19 | 9.18 | qfq | 231,712,422 | 2,074,593,309 | 5.75% |
| 2024-10-25 | 8.72 | 8.95 | 8.57 | 8.69 | 8.68 | qfq | 175,993,761 | 1,539,365,411 | 0.12% |
| 2024-10-24 | 9.11 | 9.11 | 8.50 | 8.68 | 8.67 | qfq | 204,312,397 | 1,778,665,647 | -5.45% |
| 2024-10-23 | 9.43 | 10.14 | 9.00 | 9.18 | 9.17 | qfq | 251,909,297 | 2,387,684,314 | -4.87% |
| 2024-10-22 | 10.99 | 10.99 | 9.51 | 9.65 | 9.63 | qfq | 364,979,777 | 3,675,760,162 | -12.19% |
| 2024-10-21 | 9.97 | 11.47 | 9.59 | 10.99 | 10.97 | qfq | 446,052,932 | 4,728,627,751 | 14.60% |
| 2024-10-18 | 8.87 | 10.10 | 8.73 | 9.59 | 9.57 | qfq | 415,496,137 | 3,957,065,978 | 5.97% |
| 2024-10-17 | 8.91 | 9.63 | 8.55 | 9.05 | 9.04 | qfq | 345,959,613 | 3,146,538,153 | 1.57% |
| 2024-10-16 | 9.05 | 9.45 | 8.48 | 8.91 | 8.90 | qfq | 435,125,610 | 3,907,493,842 | -10.63% |
| 2024-10-15 | 8.49 | 10.66 | 8.45 | 9.97 | 9.95 | qfq | 600,764,318 | 6,031,672,445 | 12.27% |
| 2024-10-14 | 9.58 | 9.60 | 7.90 | 8.88 | 8.87 | qfq | 447,214,043 | 3,880,007,738 | -3.37% |
| 2024-10-11 | 8.81 | 10.00 | 8.40 | 9.19 | 9.18 | qfq | 492,364,148 | 4,511,597,518 | 3.03% |
| 2024-10-10 | 9.30 | 9.79 | 7.19 | 8.92 | 8.91 | qfq | 528,151,880 | 4,624,944,234 | -0.78% |
| 2024-10-09 | 7.90 | 9.30 | 7.72 | 8.99 | 8.98 | qfq | 468,197,356 | 4,220,270,103 | 16.00% |
| 2024-10-08 | 7.75 | 7.75 | 7.31 | 7.75 | 7.74 | qfq | 119,624,845 | 923,770,213 | 19.97% |
| 2024-09-30 | 5.99 | 6.46 | 5.68 | 6.46 | 6.45 | qfq | 278,717,299 | 1,746,958,451 | 20.07% |
| 2024-09-27 | 5.12 | 5.57 | 5.12 | 5.38 | 5.37 | qfq | 319,092,733 | 1,699,091,713 | 6.11% |
| 2024-09-26 | 5.10 | 5.34 | 4.91 | 5.07 | 5.06 | qfq | 343,069,595 | 1,751,069,359 | -0.59% |
| 2024-09-25 | 4.30 | 5.10 | 4.25 | 5.10 | 5.09 | qfq | 305,740,181 | 1,484,822,712 | 20.00% |
| 2024-09-24 | 4.02 | 4.31 | 4.01 | 4.25 | 4.24 | qfq | 126,616,665 | 528,304,139 | 5.99% |
| 2024-09-23 | 4.02 | 4.05 | 3.97 | 4.01 | 4.00 | qfq | 40,684,670 | 163,199,625 | -0.50% |
| 2024-09-20 | 4.00 | 4.04 | 3.97 | 4.03 | 4.02 | qfq | 55,131,272 | 221,014,553 | 1.00% |
| 2024-09-19 | 3.91 | 4.05 | 3.88 | 3.99 | 3.98 | qfq | 64,868,353 | 257,690,790 | 2.57% |
| 2024-09-18 | 3.88 | 3.91 | 3.79 | 3.89 | 3.88 | qfq | 38,225,077 | 147,486,982 | 1.57% |
| 2024-09-13 | 3.96 | 3.97 | 3.83 | 3.83 | 3.82 | qfq | 51,567,092 | 200,537,456 | -3.04% |
| 2024-09-12 | 3.93 | 4.04 | 3.91 | 3.95 | 3.94 | qfq | 48,534,000 | 193,024,431 | 0.51% |
| 2024-09-11 | 3.96 | 3.98 | 3.91 | 3.93 | 3.92 | qfq | 43,337,210 | 170,674,330 | -2.24% |
| 2024-09-10 | 4.06 | 4.07 | 3.93 | 4.02 | 4.01 | qfq | 58,280,897 | 232,147,197 | -0.74% |
| 2024-09-09 | 4.02 | 4.15 | 3.97 | 4.05 | 4.04 | qfq | 69,162,500 | 281,432,268 | -0.74% |
| 2024-09-06 | 4.09 | 4.21 | 4.02 | 4.08 | 4.07 | qfq | 101,390,433 | 415,122,794 | -2.16% |
| 2024-09-05 | 4.16 | 4.39 | 4.15 | 4.17 | 4.16 | qfq | 162,191,833 | 690,473,194 | 3.99% |
| 2024-09-04 | 4.10 | 4.14 | 3.95 | 4.01 | 4.00 | qfq | 82,284,320 | 331,114,444 | -2.91% |
| 2024-09-03 | 4.15 | 4.28 | 4.06 | 4.13 | 4.12 | qfq | 120,675,737 | 502,660,024 | 3.25% |
| 2024-09-02 | 4.12 | 4.17 | 3.98 | 4.00 | 3.99 | qfq | 89,508,400 | 363,589,296 | -0.74% |
| 2024-08-30 | 3.85 | 4.13 | 3.84 | 4.03 | 4.02 | qfq | 108,006,311 | 432,858,536 | 4.40% |
| 2024-08-29 | 3.80 | 3.89 | 3.78 | 3.86 | 3.85 | qfq | 47,896,714 | 184,183,981 | 1.05% |
| 2024-08-28 | 3.79 | 3.90 | 3.75 | 3.82 | 3.81 | qfq | 56,822,933 | 216,817,425 | -1.04% |
| 2024-08-27 | 4.01 | 4.06 | 3.84 | 3.86 | 3.85 | qfq | 86,357,002 | 339,699,815 | -3.50% |
| 2024-08-26 | 3.90 | 4.03 | 3.79 | 4.00 | 3.99 | qfq | 112,402,180 | 440,489,997 | 2.04% |
| 2024-08-23 | 3.84 | 4.03 | 3.78 | 3.92 | 3.91 | qfq | 128,614,080 | 503,340,442 | 1.29% |
| 2024-08-22 | 4.12 | 4.14 | 3.86 | 3.87 | 3.86 | qfq | 136,599,702 | 541,310,836 | -6.52% |
| 2024-08-21 | 4.33 | 4.47 | 4.12 | 4.14 | 4.13 | qfq | 202,594,685 | 863,066,670 | -6.97% |
| 2024-08-20 | 4.55 | 4.88 | 4.37 | 4.45 | 4.44 | qfq | 309,967,971 | 1,424,514,204 | -1.11% |
| 2024-08-19 | 3.98 | 4.50 | 3.95 | 4.50 | 4.49 | qfq | 189,593,654 | 825,997,047 | 20.00% |
| 2024-08-16 | 3.67 | 3.85 | 3.63 | 3.75 | 3.74 | qfq | 39,314,200 | 146,049,328 | 2.18% |
| 2024-08-15 | 3.60 | 3.69 | 3.56 | 3.67 | 3.66 | qfq | 23,941,800 | 87,316,779 | 1.94% |
| 2024-08-14 | 3.62 | 3.65 | 3.59 | 3.60 | 3.59 | qfq | 13,521,900 | 48,858,459 | -0.83% |
| 2024-08-13 | 3.59 | 3.64 | 3.56 | 3.63 | 3.62 | qfq | 16,694,300 | 60,207,336 | 1.68% |
| 2024-08-12 | 3.61 | 3.63 | 3.56 | 3.57 | 3.56 | qfq | 21,197,572 | 76,030,232 | -2.19% |
| 2024-08-09 | 3.71 | 3.72 | 3.65 | 3.65 | 3.64 | qfq | 19,883,659 | 73,197,884 | -0.82% |
| 2024-08-08 | 3.67 | 3.72 | 3.62 | 3.68 | 3.67 | qfq | 21,316,400 | 78,208,120 | -0.27% |
| 2024-08-07 | 3.73 | 3.74 | 3.67 | 3.69 | 3.68 | qfq | 22,916,818 | 84,968,041 | -1.34% |
| 2024-08-06 | 3.73 | 3.79 | 3.70 | 3.74 | 3.73 | qfq | 27,442,723 | 102,589,370 | 1.36% |
| 2024-08-05 | 3.79 | 3.87 | 3.68 | 3.69 | 3.68 | qfq | 35,785,918 | 135,005,710 | -3.40% |
| 2024-08-02 | 3.91 | 3.93 | 3.80 | 3.82 | 3.81 | qfq | 41,513,305 | 160,262,006 | -2.55% |
| 2024-08-01 | 3.95 | 3.98 | 3.91 | 3.92 | 3.91 | qfq | 43,669,100 | 172,023,722 | -1.01% |
| 2024-07-31 | 3.83 | 3.99 | 3.80 | 3.96 | 3.95 | qfq | 61,453,797 | 241,080,832 | 3.39% |
| 2024-07-30 | 3.80 | 3.87 | 3.79 | 3.83 | 3.82 | qfq | 30,950,500 | 118,667,942 | -0.26% |
| 2024-07-29 | 3.85 | 3.93 | 3.84 | 3.84 | 3.83 | qfq | 42,218,202 | 163,480,915 | -0.78% |
| 2024-07-26 | 3.78 | 4.04 | 3.76 | 3.87 | 3.86 | qfq | 71,268,010 | 278,015,014 | 1.04% |
| 2024-07-25 | 3.67 | 3.85 | 3.67 | 3.83 | 3.82 | qfq | 53,408,800 | 201,627,844 | 3.79% |
| 2024-07-24 | 3.75 | 3.78 | 3.68 | 3.69 | 3.68 | qfq | 42,154,000 | 156,962,507 | -2.89% |
| 2024-07-23 | 3.84 | 3.98 | 3.78 | 3.80 | 3.79 | qfq | 56,795,687 | 220,542,595 | -1.30% |
| 2024-07-22 | 3.79 | 3.91 | 3.72 | 3.85 | 3.84 | qfq | 56,739,700 | 217,563,654 | 2.12% |
| 2024-07-19 | 3.76 | 3.91 | 3.68 | 3.77 | 3.76 | qfq | 82,769,687 | 314,846,942 | 5.01% |
| 2024-07-18 | 3.55 | 3.64 | 3.53 | 3.59 | 3.58 | qfq | 28,208,200 | 100,875,741 | -1.64% |
| 2024-07-17 | 3.66 | 3.79 | 3.63 | 3.65 | 3.64 | qfq | 39,273,800 | 145,541,185 | -0.54% |
| 2024-07-16 | 3.67 | 3.70 | 3.64 | 3.67 | 3.66 | qfq | 23,301,319 | 85,383,085 | -0.81% |
| 2024-07-15 | 3.61 | 3.73 | 3.59 | 3.70 | 3.69 | qfq | 38,531,300 | 141,640,983 | 1.93% |
| 2024-07-12 | 3.60 | 3.69 | 3.59 | 3.63 | 3.62 | qfq | 33,739,995 | 122,832,649 | -1.09% |
| 2024-07-11 | 3.52 | 3.68 | 3.50 | 3.67 | 3.66 | qfq | 44,342,684 | 158,735,731 | 7.00% |
| 2024-07-10 | 3.48 | 3.50 | 3.42 | 3.43 | 3.42 | qfq | 19,016,097 | 65,820,365 | -1.15% |
| 2024-07-09 | 3.40 | 3.48 | 3.34 | 3.47 | 3.46 | qfq | 28,569,927 | 97,505,782 | 1.76% |
| 2024-07-08 | 3.52 | 3.54 | 3.39 | 3.41 | 3.40 | qfq | 24,047,900 | 83,065,511 | -2.85% |
| 2024-07-05 | 3.47 | 3.53 | 3.42 | 3.51 | 3.50 | qfq | 21,407,800 | 74,610,975 | 1.74% |
| 2024-07-04 | 3.54 | 3.58 | 3.44 | 3.45 | 3.44 | qfq | 27,999,600 | 97,676,762 | -2.82% |
| 2024-07-03 | 3.62 | 3.64 | 3.54 | 3.55 | 3.54 | qfq | 28,684,384 | 102,876,675 | -2.74% |
| 2024-07-02 | 3.59 | 3.74 | 3.57 | 3.65 | 3.64 | qfq | 39,838,202 | 146,456,940 | 1.39% |
| 2024-07-01 | 3.59 | 3.64 | 3.55 | 3.60 | 3.59 | qfq | 25,568,827 | 91,977,701 | 1.98% |
| 2024-06-28 | 3.60 | 3.66 | 3.53 | 3.53 | 3.52 | qfq | 34,824,527 | 125,456,133 | -1.94% |
| 2024-06-27 | 3.70 | 3.73 | 3.59 | 3.60 | 3.59 | qfq | 31,536,400 | 115,269,071 | -3.23% |
| 2024-06-26 | 3.55 | 3.74 | 3.51 | 3.72 | 3.71 | qfq | 45,946,899 | 167,216,086 | 4.20% |
| 2024-06-25 | 3.53 | 3.60 | 3.50 | 3.57 | 3.56 | qfq | 33,765,329 | 119,778,226 | 0.85% |
| 2024-06-24 | 3.60 | 3.66 | 3.49 | 3.54 | 3.53 | qfq | 46,155,600 | 164,716,702 | -4.07% |
| 2024-06-21 | 3.64 | 3.75 | 3.59 | 3.69 | 3.68 | qfq | 30,716,900 | 113,133,218 | 0.82% |
| 2024-06-20 | 3.80 | 3.83 | 3.66 | 3.66 | 3.65 | qfq | 48,829,919 | 181,515,719 | -4.19% |
| 2024-06-19 | 3.80 | 3.94 | 3.77 | 3.82 | 3.81 | qfq | 74,611,450 | 288,852,200 | 0.79% |
| 2024-06-18 | 3.70 | 3.83 | 3.69 | 3.79 | 3.78 | qfq | 56,862,820 | 213,406,890 | 2.16% |
| 2024-06-17 | 3.72 | 3.80 | 3.68 | 3.71 | 3.70 | qfq | 56,230,222 | 210,201,578 | -3.13% |
| 2024-06-14 | 3.64 | 3.92 | 3.56 | 3.83 | 3.82 | qfq | 99,092,491 | 376,348,377 | 4.64% |
| 2024-06-13 | 3.62 | 3.76 | 3.52 | 3.66 | 3.65 | qfq | 62,418,656 | 226,984,195 | 2.23% |
| 2024-06-12 | 3.55 | 3.64 | 3.55 | 3.58 | 3.57 | qfq | 38,167,698 | 137,208,636 | 1.13% |
| 2024-06-11 | 3.42 | 3.57 | 3.26 | 3.54 | 3.53 | qfq | 42,955,010 | 149,359,045 | 2.91% |
| 2024-06-07 | 3.55 | 3.60 | 3.41 | 3.44 | 3.43 | qfq | 41,900,836 | 145,667,829 | 0.29% |
| 2024-06-06 | 3.75 | 3.81 | 3.42 | 3.43 | 3.42 | qfq | 80,613,699 | 285,477,568 | -9.26% |
| 2024-06-05 | 3.81 | 3.88 | 3.78 | 3.78 | 3.77 | qfq | 27,617,738 | 105,742,256 | -1.05% |
| 2024-06-04 | 3.92 | 3.93 | 3.76 | 3.82 | 3.81 | qfq | 46,661,706 | 178,925,492 | -2.80% |
| 2024-06-03 | 4.00 | 4.02 | 3.92 | 3.93 | 3.92 | qfq | 61,636,910 | 243,932,595 | -3.91% |
| 2024-05-31 | 3.83 | 4.15 | 3.75 | 4.09 | 4.08 | qfq | 117,674,530 | 464,336,883 | 5.41% |
| 2024-05-30 | 3.94 | 4.05 | 3.87 | 3.88 | 3.87 | qfq | 53,228,983 | 208,975,750 | -3.24% |
| 2024-05-29 | 3.94 | 4.10 | 3.89 | 4.01 | 4.00 | qfq | 70,297,468 | 281,449,175 | 1.78% |
| 2024-05-28 | 3.91 | 4.01 | 3.86 | 3.94 | 3.93 | qfq | 50,165,122 | 196,383,060 | -1.01% |
| 2024-05-27 | 3.92 | 4.03 | 3.83 | 3.98 | 3.97 | qfq | 63,446,637 | 250,661,083 | 2.58% |
| 2024-05-24 | 4.11 | 4.11 | 3.87 | 3.88 | 3.87 | qfq | 99,511,195 | 393,169,363 | -6.95% |
| 2024-05-23 | 4.08 | 4.19 | 4.03 | 4.17 | 4.16 | qfq | 81,653,623 | 337,185,610 | 1.46% |
| 2024-05-22 | 4.15 | 4.17 | 4.08 | 4.11 | 4.10 | qfq | 60,554,421 | 248,498,313 | -0.72% |
| 2024-05-21 | 4.23 | 4.29 | 4.11 | 4.14 | 4.13 | qfq | 95,346,673 | 396,617,523 | -4.39% |
| 2024-05-20 | 4.31 | 4.50 | 4.25 | 4.33 | 4.32 | qfq | 146,045,352 | 632,159,332 | -2.70% |
| 2024-05-17 | 4.15 | 4.63 | 4.08 | 4.45 | 4.44 | qfq | 215,791,058 | 948,412,949 | 3.97% |
| 2024-05-16 | 3.97 | 4.38 | 3.97 | 4.28 | 4.27 | qfq | 191,654,794 | 792,360,468 | 6.73% |
| 2024-05-15 | 3.98 | 4.14 | 3.94 | 4.01 | 4.00 | qfq | 154,298,924 | 624,275,241 | 5.53% |
| 2024-05-14 | 3.80 | 3.84 | 3.74 | 3.80 | 3.79 | qfq | 44,542,667 | 168,907,764 | 1.06% |
| 2024-05-13 | 3.85 | 3.85 | 3.74 | 3.76 | 3.75 | qfq | 73,665,888 | 279,400,566 | -4.57% |
| 2024-05-10 | 4.03 | 4.07 | 3.93 | 3.94 | 3.93 | qfq | 78,415,065 | 312,045,823 | -2.72% |
| 2024-05-09 | 3.95 | 4.15 | 3.94 | 4.05 | 4.04 | qfq | 100,018,685 | 405,138,293 | 1.50% |
| 2024-05-08 | 4.11 | 4.12 | 3.98 | 3.99 | 3.98 | qfq | 115,764,866 | 466,871,272 | -5.00% |
| 2024-05-07 | 4.05 | 4.44 | 4.03 | 4.20 | 4.19 | qfq | 181,370,675 | 769,574,413 | 1.69% |
| 2024-05-06 | 4.00 | 4.17 | 3.94 | 4.13 | 4.12 | qfq | 159,588,379 | 644,133,097 | 2.74% |
| 2024-04-30 | 4.17 | 4.17 | 3.96 | 4.02 | 4.01 | qfq | 225,156,882 | 907,955,739 | -7.37% |
| 2024-04-29 | 3.63 | 4.34 | 3.63 | 4.34 | 4.33 | qfq | 223,168,896 | 904,301,342 | 19.89% |
| 2024-04-26 | 3.54 | 3.64 | 3.51 | 3.62 | 3.61 | qfq | 120,120,649 | 430,823,006 | 2.26% |
| 2024-04-25 | 3.62 | 3.71 | 3.51 | 3.54 | 3.53 | qfq | 153,734,193 | 554,289,640 | -6.60% |
| 2024-04-24 | 3.69 | 4.22 | 3.69 | 3.79 | 3.78 | qfq | 220,403,923 | 864,107,148 | 7.67% |
| 2024-04-23 | 3.20 | 3.71 | 3.11 | 3.52 | 3.51 | qfq | 137,369,167 | 476,739,785 | 13.92% |
| 2024-04-22 | 3.01 | 3.14 | 2.94 | 3.09 | 3.09 | qfq | 30,170,980 | 92,303,834 | 1.64% |
| 2024-04-19 | 3.06 | 3.11 | 3.01 | 3.04 | 3.04 | qfq | 20,928,092 | 63,845,320 | -0.33% |
| 2024-04-18 | 3.09 | 3.09 | 2.99 | 3.05 | 3.05 | qfq | 25,571,250 | 78,061,659 | -0.65% |
| 2024-04-17 | 2.88 | 3.07 | 2.88 | 3.07 | 3.07 | qfq | 36,040,691 | 108,179,452 | 8.10% |
| 2024-04-16 | 3.09 | 3.09 | 2.84 | 2.84 | 2.84 | qfq | 42,944,978 | 124,776,801 | -7.49% |
| 2024-04-15 | 3.25 | 3.28 | 3.02 | 3.07 | 3.07 | qfq | 37,509,935 | 117,114,191 | -5.83% |
| 2024-04-12 | 3.32 | 3.36 | 3.25 | 3.26 | 3.25 | qfq | 24,044,861 | 79,332,189 | -2.10% |
| 2024-04-11 | 3.35 | 3.40 | 3.30 | 3.33 | 3.32 | qfq | 16,902,504 | 56,675,165 | -0.60% |
| 2024-04-10 | 3.45 | 3.45 | 3.31 | 3.35 | 3.34 | qfq | 23,008,340 | 77,449,683 | -3.18% |
| 2024-04-09 | 3.38 | 3.46 | 3.38 | 3.46 | 3.45 | qfq | 19,211,700 | 65,961,963 | 2.37% |
| 2024-04-08 | 3.49 | 3.50 | 3.38 | 3.38 | 3.37 | qfq | 27,077,841 | 92,861,883 | -3.15% |
| 2024-04-03 | 3.56 | 3.57 | 3.46 | 3.49 | 3.48 | qfq | 24,361,554 | 85,116,146 | -2.24% |
| 2024-04-02 | 3.52 | 3.61 | 3.50 | 3.57 | 3.56 | qfq | 30,775,236 | 109,597,007 | 1.13% |
| 2024-04-01 | 3.39 | 3.53 | 3.39 | 3.53 | 3.52 | qfq | 28,620,195 | 99,780,237 | 3.82% |
| 2024-03-29 | 3.35 | 3.40 | 3.33 | 3.40 | 3.39 | qfq | 19,473,300 | 65,458,601 | 1.49% |
| 2024-03-28 | 3.27 | 3.38 | 3.25 | 3.35 | 3.34 | qfq | 26,020,200 | 86,771,777 | 2.45% |
| 2024-03-27 | 3.41 | 3.42 | 3.21 | 3.27 | 3.26 | qfq | 35,325,295 | 117,592,267 | -4.94% |
| 2024-03-26 | 3.43 | 3.48 | 3.39 | 3.44 | 3.43 | qfq | 27,746,796 | 95,211,943 | 0.29% |
| 2024-03-25 | 3.54 | 3.55 | 3.43 | 3.43 | 3.42 | qfq | 25,254,000 | 88,258,411 | -3.11% |
| 2024-03-22 | 3.59 | 3.64 | 3.53 | 3.54 | 3.53 | qfq | 27,884,626 | 99,772,785 | -1.94% |
| 2024-03-21 | 3.65 | 3.66 | 3.56 | 3.61 | 3.60 | qfq | 27,844,990 | 100,492,829 | -0.82% |
| 2024-03-20 | 3.58 | 3.65 | 3.56 | 3.64 | 3.63 | qfq | 32,518,646 | 117,645,928 | 2.25% |
| 2024-03-19 | 3.60 | 3.62 | 3.56 | 3.56 | 3.55 | qfq | 24,835,901 | 89,015,170 | -1.11% |
| 2024-03-18 | 3.55 | 3.60 | 3.51 | 3.60 | 3.59 | qfq | 28,156,086 | 100,268,903 | 1.98% |
| 2024-03-15 | 3.46 | 3.53 | 3.41 | 3.53 | 3.52 | qfq | 23,084,303 | 80,177,223 | 1.73% |
| 2024-03-14 | 3.49 | 3.53 | 3.42 | 3.47 | 3.46 | qfq | 30,861,763 | 107,259,497 | -1.42% |
| 2024-03-13 | 3.51 | 3.56 | 3.47 | 3.52 | 3.51 | qfq | 32,770,834 | 115,214,852 | 0.28% |
| 2024-03-12 | 3.45 | 3.54 | 3.44 | 3.51 | 3.50 | qfq | 40,069,328 | 139,889,124 | 2.03% |
| 2024-03-11 | 3.36 | 3.44 | 3.35 | 3.44 | 3.43 | qfq | 34,232,750 | 116,433,232 | 2.08% |
| 2024-03-08 | 3.36 | 3.39 | 3.32 | 3.37 | 3.36 | qfq | 21,678,521 | 72,761,457 | 1.20% |
| 2024-03-07 | 3.42 | 3.45 | 3.33 | 3.33 | 3.32 | qfq | 30,326,814 | 102,805,339 | -1.77% |
| 2024-03-06 | 3.39 | 3.44 | 3.35 | 3.39 | 3.38 | qfq | 29,309,615 | 99,300,041 | -0.59% |
| 2024-03-05 | 3.44 | 3.48 | 3.37 | 3.41 | 3.40 | qfq | 39,879,875 | 136,112,758 | -1.16% |
| 2024-03-04 | 3.53 | 3.56 | 3.40 | 3.45 | 3.44 | qfq | 35,012,480 | 120,827,314 | -0.86% |
| 2024-03-01 | 3.51 | 3.52 | 3.42 | 3.48 | 3.47 | qfq | 31,745,672 | 109,732,811 | 0.00% |
| 2024-02-29 | 3.31 | 3.48 | 3.31 | 3.48 | 3.47 | qfq | 46,390,000 | 159,119,055 | 3.57% |
| 2024-02-28 | 3.58 | 3.72 | 3.35 | 3.36 | 3.35 | qfq | 70,003,863 | 248,130,809 | -5.62% |
| 2024-02-27 | 3.44 | 3.56 | 3.42 | 3.56 | 3.55 | qfq | 50,895,533 | 178,186,778 | 2.59% |
| 2024-02-26 | 3.50 | 3.55 | 3.40 | 3.47 | 3.46 | qfq | 77,861,174 | 270,062,200 | -4.14% |
| 2024-02-23 | 3.43 | 3.63 | 3.39 | 3.62 | 3.61 | qfq | 73,756,803 | 259,937,483 | 5.54% |
| 2024-02-22 | 3.25 | 3.45 | 3.25 | 3.43 | 3.42 | qfq | 58,429,428 | 197,162,527 | 4.89% |
| 2024-02-21 | 3.23 | 3.38 | 3.19 | 3.27 | 3.26 | qfq | 42,961,624 | 141,915,247 | 0.93% |
| 2024-02-20 | 3.21 | 3.25 | 3.13 | 3.24 | 3.23 | qfq | 35,071,700 | 112,259,377 | 0.62% |
| 2024-02-19 | 3.19 | 3.26 | 3.15 | 3.22 | 3.21 | qfq | 50,782,144 | 162,764,160 | 1.90% |
| 2024-02-08 | 2.98 | 3.18 | 2.98 | 3.16 | 3.15 | qfq | 55,940,321 | 174,507,360 | 6.76% |
| 2024-02-07 | 2.95 | 3.03 | 2.88 | 2.96 | 2.96 | qfq | 54,587,987 | 161,207,881 | 1.37% |
| 2024-02-06 | 2.68 | 3.03 | 2.63 | 2.92 | 2.92 | qfq | 61,757,398 | 173,381,320 | 6.57% |
| 2024-02-05 | 3.05 | 3.06 | 2.71 | 2.74 | 2.74 | qfq | 62,778,839 | 177,718,980 | -11.33% |
| 2024-02-02 | 3.26 | 3.35 | 2.96 | 3.09 | 3.09 | qfq | 41,871,085 | 132,016,756 | -4.63% |
| 2024-02-01 | 3.31 | 3.34 | 3.21 | 3.24 | 3.23 | qfq | 34,051,469 | 111,484,900 | -2.70% |
| 2024-01-31 | 3.45 | 3.51 | 3.32 | 3.33 | 3.32 | qfq | 34,176,507 | 116,164,852 | -4.58% |
| 2024-01-30 | 3.55 | 3.61 | 3.48 | 3.49 | 3.48 | qfq | 24,256,809 | 85,948,428 | -2.51% |
| 2024-01-29 | 3.73 | 3.75 | 3.58 | 3.58 | 3.57 | qfq | 29,656,778 | 107,773,708 | -4.28% |
| 2024-01-26 | 3.75 | 3.84 | 3.73 | 3.74 | 3.73 | qfq | 33,359,300 | 126,266,936 | -1.06% |
| 2024-01-25 | 3.69 | 3.80 | 3.63 | 3.78 | 3.77 | qfq | 47,331,680 | 176,397,047 | 0.80% |
| 2024-01-24 | 3.63 | 3.78 | 3.52 | 3.75 | 3.74 | qfq | 45,552,800 | 166,658,082 | 3.59% |
| 2024-01-23 | 3.60 | 3.64 | 3.55 | 3.62 | 3.61 | qfq | 30,228,915 | 109,003,468 | 0.28% |
| 2024-01-22 | 3.84 | 3.84 | 3.57 | 3.61 | 3.60 | qfq | 30,686,097 | 113,867,435 | -5.99% |
| 2024-01-19 | 3.90 | 3.93 | 3.83 | 3.84 | 3.83 | qfq | 21,666,419 | 83,932,324 | -1.29% |
| 2024-01-18 | 3.90 | 3.93 | 3.78 | 3.89 | 3.88 | qfq | 38,922,246 | 149,864,167 | -0.77% |
| 2024-01-17 | 4.00 | 4.05 | 3.91 | 3.92 | 3.91 | qfq | 22,298,700 | 88,807,917 | -2.49% |
| 2024-01-16 | 4.06 | 4.06 | 3.95 | 4.02 | 4.01 | qfq | 23,628,611 | 94,594,397 | -0.25% |
| 2024-01-15 | 4.07 | 4.08 | 4.01 | 4.03 | 4.02 | qfq | 16,499,000 | 66,615,026 | -0.98% |
| 2024-01-12 | 4.14 | 4.19 | 4.06 | 4.07 | 4.06 | qfq | 23,898,716 | 98,323,015 | -2.16% |
| 2024-01-11 | 4.02 | 4.18 | 4.01 | 4.16 | 4.15 | qfq | 37,041,538 | 152,095,363 | 4.26% |
| 2024-01-10 | 4.06 | 4.07 | 3.98 | 3.99 | 3.98 | qfq | 25,861,317 | 103,896,289 | -2.21% |
| 2024-01-09 | 4.10 | 4.12 | 4.03 | 4.08 | 4.07 | qfq | 22,498,537 | 91,674,689 | -0.49% |
| 2024-01-08 | 4.15 | 4.18 | 4.08 | 4.10 | 4.09 | qfq | 23,751,657 | 98,039,210 | -1.44% |
| 2024-01-05 | 4.25 | 4.26 | 4.14 | 4.16 | 4.15 | qfq | 28,382,310 | 118,769,745 | -2.12% |
| 2024-01-04 | 4.24 | 4.29 | 4.19 | 4.25 | 4.24 | qfq | 26,715,677 | 113,574,306 | 0.00% |
| 2024-01-03 | 4.30 | 4.36 | 4.21 | 4.25 | 4.24 | qfq | 36,000,802 | 153,642,043 | -1.85% |
| 2024-01-02 | 4.45 | 4.47 | 4.31 | 4.33 | 4.32 | qfq | 36,625,136 | 159,831,493 | -2.04% |
| 2023-12-29 | 4.40 | 4.45 | 4.36 | 4.42 | 4.41 | qfq | 37,549,428 | 165,827,129 | 0.91% |
| 2023-12-28 | 4.32 | 4.44 | 4.25 | 4.38 | 4.37 | qfq | 48,160,079 | 210,074,500 | 1.15% |
| 2023-12-27 | 4.31 | 4.43 | 4.29 | 4.33 | 4.32 | qfq | 39,390,217 | 171,141,397 | 0.46% |
| 2023-12-26 | 4.30 | 4.34 | 4.27 | 4.31 | 4.30 | qfq | 32,105,159 | 138,299,993 | 0.00% |
| 2023-12-25 | 4.48 | 4.51 | 4.28 | 4.31 | 4.30 | qfq | 58,424,373 | 254,701,793 | -4.22% |
| 2023-12-22 | 4.37 | 4.62 | 4.32 | 4.50 | 4.49 | qfq | 102,502,928 | 458,872,314 | 2.74% |
| 2023-12-21 | 4.32 | 4.46 | 4.27 | 4.38 | 4.37 | qfq | 58,242,889 | 255,354,710 | 0.69% |
| 2023-12-20 | 4.44 | 4.47 | 4.34 | 4.35 | 4.34 | qfq | 24,047,328 | 105,401,484 | -1.81% |
| 2023-12-19 | 4.40 | 4.48 | 4.39 | 4.43 | 4.42 | qfq | 25,773,190 | 114,246,986 | -0.45% |
| 2023-12-18 | 4.56 | 4.56 | 4.43 | 4.45 | 4.44 | qfq | 28,205,822 | 125,927,528 | -1.98% |
| 2023-12-15 | 4.57 | 4.60 | 4.51 | 4.54 | 4.53 | qfq | 27,283,700 | 123,857,483 | -0.44% |
| 2023-12-14 | 4.62 | 4.64 | 4.53 | 4.56 | 4.55 | qfq | 29,334,363 | 134,369,288 | -0.87% |
| 2023-12-13 | 4.69 | 4.69 | 4.59 | 4.60 | 4.59 | qfq | 29,807,405 | 137,907,958 | -2.34% |
| 2023-12-12 | 4.66 | 4.71 | 4.63 | 4.71 | 4.70 | qfq | 29,697,603 | 138,902,912 | 0.64% |
| 2023-12-11 | 4.64 | 4.69 | 4.59 | 4.68 | 4.67 | qfq | 37,747,824 | 175,461,582 | 1.08% |
| 2023-12-08 | 4.79 | 4.80 | 4.62 | 4.63 | 4.62 | qfq | 53,813,489 | 251,501,559 | -2.32% |
| 2023-12-07 | 4.70 | 4.78 | 4.68 | 4.74 | 4.73 | qfq | 36,483,996 | 172,284,885 | 0.00% |
| 2023-12-06 | 4.72 | 4.78 | 4.70 | 4.74 | 4.73 | qfq | 38,924,850 | 184,275,790 | -0.42% |
| 2023-12-05 | 4.83 | 4.86 | 4.76 | 4.76 | 4.75 | qfq | 41,441,605 | 198,829,319 | -2.06% |
| 2023-12-04 | 4.86 | 4.93 | 4.82 | 4.86 | 4.85 | qfq | 44,358,453 | 216,018,245 | 0.00% |
| 2023-12-01 | 4.79 | 4.88 | 4.74 | 4.86 | 4.85 | qfq | 46,823,032 | 226,353,832 | 2.10% |
| 2023-11-30 | 4.89 | 4.89 | 4.70 | 4.76 | 4.75 | qfq | 64,545,940 | 307,741,072 | -2.26% |
| 2023-11-29 | 4.89 | 4.94 | 4.84 | 4.87 | 4.86 | qfq | 50,966,030 | 248,891,133 | -1.02% |
| 2023-11-28 | 5.01 | 5.01 | 4.88 | 4.92 | 4.91 | qfq | 76,451,520 | 376,169,037 | -2.19% |
| 2023-11-27 | 5.01 | 5.12 | 4.99 | 5.03 | 5.02 | qfq | 60,995,397 | 307,899,385 | 0.80% |
| 2023-11-24 | 5.07 | 5.14 | 4.97 | 4.99 | 4.98 | qfq | 80,872,185 | 407,956,288 | -1.96% |
| 2023-11-23 | 5.16 | 5.19 | 5.03 | 5.09 | 5.08 | qfq | 82,000,638 | 418,573,603 | -0.78% |
| 2023-11-22 | 5.35 | 5.39 | 5.13 | 5.13 | 5.12 | qfq | 152,822,511 | 796,964,096 | -5.87% |
| 2023-11-21 | 5.39 | 5.88 | 5.34 | 5.45 | 5.44 | qfq | 219,866,729 | 1,225,926,501 | 1.68% |
| 2023-11-20 | 5.44 | 5.52 | 5.27 | 5.36 | 5.35 | qfq | 159,577,634 | 852,730,067 | -2.55% |
| 2023-11-17 | 5.27 | 5.67 | 5.12 | 5.50 | 5.49 | qfq | 271,661,213 | 1,479,935,790 | 6.59% |
| 2023-11-16 | 5.09 | 5.32 | 5.05 | 5.16 | 5.15 | qfq | 157,305,317 | 816,047,060 | 1.38% |
| 2023-11-15 | 5.18 | 5.23 | 5.05 | 5.09 | 5.08 | qfq | 137,466,668 | 703,370,967 | -1.93% |
| 2023-11-14 | 4.90 | 5.28 | 4.89 | 5.19 | 5.18 | qfq | 211,869,299 | 1,091,097,151 | 5.70% |
| 2023-11-13 | 4.89 | 4.97 | 4.82 | 4.91 | 4.90 | qfq | 83,632,900 | 409,937,190 | -0.41% |
| 2023-11-10 | 4.85 | 5.00 | 4.82 | 4.93 | 4.92 | qfq | 91,806,558 | 453,413,487 | 0.61% |
| 2023-11-09 | 5.11 | 5.13 | 4.89 | 4.90 | 4.89 | qfq | 136,492,789 | 677,929,697 | -4.67% |
| 2023-11-08 | 4.97 | 5.22 | 4.94 | 5.14 | 5.13 | qfq | 197,011,739 | 1,002,870,790 | 3.21% |
| 2023-11-07 | 4.92 | 5.04 | 4.89 | 4.98 | 4.97 | qfq | 148,640,776 | 737,794,433 | 0.81% |
| 2023-11-06 | 4.90 | 5.00 | 4.86 | 4.94 | 4.93 | qfq | 148,105,528 | 728,749,915 | 0.20% |
| 2023-11-03 | 4.72 | 4.98 | 4.72 | 4.93 | 4.92 | qfq | 162,763,764 | 792,527,689 | 5.34% |
| 2023-11-02 | 5.07 | 5.18 | 4.66 | 4.68 | 4.67 | qfq | 239,641,713 | 1,177,123,085 | -9.83% |
| 2023-11-01 | 5.03 | 5.45 | 5.00 | 5.19 | 5.18 | qfq | 247,683,765 | 1,290,376,384 | -1.14% |
| 2023-10-31 | 5.59 | 6.12 | 5.25 | 5.25 | 5.24 | qfq | 360,144,888 | 2,040,889,090 | -1.69% |
| 2023-10-30 | 5.00 | 5.48 | 4.89 | 5.34 | 5.33 | qfq | 286,230,426 | 1,497,223,711 | 5.33% |
| 2023-10-27 | 4.93 | 5.35 | 4.80 | 5.07 | 5.06 | qfq | 270,560,917 | 1,386,372,918 | 2.01% |
| 2023-10-26 | 5.20 | 5.54 | 4.96 | 4.97 | 4.96 | qfq | 286,369,705 | 1,486,004,784 | -7.10% |
| 2023-10-25 | 5.19 | 5.69 | 5.06 | 5.35 | 5.34 | qfq | 324,551,690 | 1,742,811,634 | -0.37% |
| 2023-10-24 | 4.88 | 5.70 | 4.83 | 5.37 | 5.36 | qfq | 359,704,697 | 1,861,738,553 | 7.62% |
| 2023-10-23 | 4.42 | 5.32 | 4.22 | 4.99 | 4.98 | qfq | 337,938,887 | 1,625,297,187 | 9.91% |
| 2023-10-20 | 4.95 | 5.05 | 4.49 | 4.54 | 4.53 | qfq | 287,980,977 | 1,353,601,729 | -11.33% |
| 2023-10-19 | 4.66 | 5.77 | 4.65 | 5.12 | 5.11 | qfq | 433,108,827 | 2,245,137,303 | 3.02% |
| 2023-10-18 | 4.70 | 4.97 | 4.55 | 4.97 | 4.96 | qfq | 365,307,311 | 1,739,975,469 | 20.05% |
| 2023-10-17 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | qfq | 47,320,627 | 195,907,396 | 20.00% |
| 2023-10-16 | 3.49 | 3.58 | 3.43 | 3.45 | 3.44 | qfq | 20,023,072 | 69,708,236 | -1.15% |
| 2023-10-13 | 3.51 | 3.52 | 3.46 | 3.49 | 3.48 | qfq | 13,792,300 | 48,077,095 | -0.85% |
| 2023-10-12 | 3.51 | 3.53 | 3.47 | 3.52 | 3.51 | qfq | 10,642,428 | 37,310,755 | 0.86% |
| 2023-10-11 | 3.54 | 3.56 | 3.49 | 3.49 | 3.48 | qfq | 11,758,000 | 41,381,684 | -1.69% |
| 2023-10-10 | 3.56 | 3.60 | 3.53 | 3.55 | 3.54 | qfq | 13,461,523 | 47,897,344 | -0.28% |
| 2023-10-09 | 3.54 | 3.57 | 3.51 | 3.56 | 3.55 | qfq | 13,845,358 | 49,039,918 | 0.00% |
| 2023-09-28 | 3.51 | 3.57 | 3.50 | 3.56 | 3.55 | qfq | 12,533,452 | 44,411,482 | 1.42% |
| 2023-09-27 | 3.45 | 3.55 | 3.45 | 3.51 | 3.50 | qfq | 13,221,257 | 46,427,391 | 1.15% |
| 2023-09-26 | 3.47 | 3.48 | 3.45 | 3.47 | 3.46 | qfq | 6,034,100 | 20,913,052 | 0.00% |
| 2023-09-25 | 3.51 | 3.53 | 3.46 | 3.47 | 3.46 | qfq | 6,768,359 | 23,559,798 | -1.14% |
| 2023-09-22 | 3.45 | 3.52 | 3.42 | 3.51 | 3.50 | qfq | 10,353,772 | 36,024,741 | 2.33% |
| 2023-09-21 | 3.46 | 3.49 | 3.42 | 3.43 | 3.42 | qfq | 7,434,103 | 25,615,969 | -0.87% |
| 2023-09-20 | 3.45 | 3.49 | 3.45 | 3.46 | 3.45 | qfq | 8,468,574 | 29,306,450 | -0.57% |
| 2023-09-19 | 3.54 | 3.54 | 3.47 | 3.48 | 3.47 | qfq | 10,373,891 | 36,288,927 | -1.69% |
| 2023-09-18 | 3.46 | 3.57 | 3.45 | 3.54 | 3.53 | qfq | 16,232,077 | 57,348,059 | 1.72% |
| 2023-09-15 | 3.44 | 3.50 | 3.43 | 3.48 | 3.47 | qfq | 10,619,740 | 36,863,833 | 1.16% |
| 2023-09-14 | 3.50 | 3.50 | 3.40 | 3.44 | 3.43 | qfq | 10,363,013 | 35,623,883 | -0.86% |
| 2023-09-13 | 3.53 | 3.53 | 3.45 | 3.47 | 3.46 | qfq | 10,206,286 | 35,498,157 | -1.98% |
| 2023-09-12 | 3.53 | 3.55 | 3.51 | 3.54 | 3.53 | qfq | 7,353,544 | 25,950,398 | 0.00% |
| 2023-09-11 | 3.45 | 3.54 | 3.41 | 3.54 | 3.53 | qfq | 17,456,274 | 61,038,123 | 2.61% |
| 2023-09-08 | 3.45 | 3.49 | 3.43 | 3.45 | 3.44 | qfq | 11,599,950 | 40,077,743 | -0.58% |
| 2023-09-07 | 3.54 | 3.54 | 3.45 | 3.47 | 3.46 | qfq | 14,234,900 | 49,699,424 | -1.98% |
| 2023-09-06 | 3.53 | 3.56 | 3.49 | 3.54 | 3.53 | qfq | 12,152,223 | 42,818,694 | 0.28% |
| 2023-09-05 | 3.60 | 3.60 | 3.51 | 3.53 | 3.52 | qfq | 11,815,490 | 41,755,053 | -1.67% |
| 2023-09-04 | 3.49 | 3.59 | 3.49 | 3.59 | 3.58 | qfq | 20,344,338 | 72,203,466 | 2.87% |
| 2023-09-01 | 3.50 | 3.54 | 3.48 | 3.49 | 3.48 | qfq | 10,992,964 | 38,482,352 | -0.29% |
| 2023-08-31 | 3.58 | 3.59 | 3.47 | 3.50 | 3.49 | qfq | 22,267,455 | 78,279,519 | -2.51% |
| 2023-08-30 | 3.63 | 3.67 | 3.57 | 3.59 | 3.58 | qfq | 20,547,956 | 74,365,897 | -1.10% |
| 2023-08-29 | 3.69 | 3.71 | 3.62 | 3.63 | 3.62 | qfq | 26,869,994 | 98,191,330 | -1.89% |
| 2023-08-28 | 3.71 | 3.84 | 3.67 | 3.70 | 3.69 | qfq | 40,502,110 | 151,963,272 | 4.82% |
| 2023-08-25 | 3.61 | 3.66 | 3.52 | 3.53 | 3.52 | qfq | 10,721,568 | 38,460,704 | -2.22% |
| 2023-08-24 | 3.56 | 3.66 | 3.53 | 3.61 | 3.60 | qfq | 11,097,163 | 39,788,666 | 1.40% |
| 2023-08-23 | 3.70 | 3.70 | 3.55 | 3.56 | 3.55 | qfq | 16,335,400 | 58,976,148 | -4.04% |
| 2023-08-22 | 3.71 | 3.74 | 3.63 | 3.71 | 3.70 | qfq | 17,023,200 | 62,612,800 | -0.27% |
| 2023-08-21 | 3.74 | 3.83 | 3.70 | 3.72 | 3.71 | qfq | 18,262,344 | 68,563,336 | -2.11% |
| 2023-08-18 | 3.71 | 3.88 | 3.71 | 3.80 | 3.79 | qfq | 21,322,955 | 81,242,278 | 2.15% |
| 2023-08-17 | 3.69 | 3.74 | 3.63 | 3.72 | 3.71 | qfq | 6,066,800 | 22,434,453 | 0.81% |
| 2023-08-16 | 3.73 | 3.75 | 3.68 | 3.69 | 3.68 | qfq | 6,340,700 | 23,508,286 | -1.60% |
| 2023-08-15 | 3.75 | 3.76 | 3.71 | 3.75 | 3.74 | qfq | 5,946,300 | 22,230,874 | -0.27% |
| 2023-08-14 | 3.70 | 3.77 | 3.70 | 3.76 | 3.75 | qfq | 7,572,384 | 28,253,953 | 1.08% |
| 2023-08-11 | 3.78 | 3.81 | 3.72 | 3.72 | 3.71 | qfq | 9,243,605 | 34,719,635 | -1.85% |
| 2023-08-10 | 3.80 | 3.83 | 3.78 | 3.79 | 3.78 | qfq | 7,099,244 | 26,960,797 | -0.52% |
| 2023-08-09 | 3.80 | 3.85 | 3.78 | 3.81 | 3.80 | qfq | 6,921,343 | 26,420,773 | 0.26% |
| 2023-08-08 | 3.89 | 3.89 | 3.78 | 3.80 | 3.79 | qfq | 7,591,600 | 28,945,252 | -1.04% |
| 2023-08-07 | 3.87 | 3.89 | 3.82 | 3.84 | 3.83 | qfq | 9,257,471 | 35,585,199 | -1.29% |
| 2023-08-04 | 3.86 | 3.92 | 3.85 | 3.89 | 3.88 | qfq | 12,498,453 | 48,648,694 | 0.78% |
| 2023-08-03 | 3.87 | 3.90 | 3.83 | 3.86 | 3.85 | qfq | 9,263,444 | 35,747,492 | -0.77% |
| 2023-08-02 | 3.85 | 3.91 | 3.83 | 3.89 | 3.88 | qfq | 18,332,256 | 71,049,764 | 0.78% |
| 2023-08-01 | 3.78 | 3.98 | 3.78 | 3.86 | 3.85 | qfq | 29,452,698 | 113,992,579 | 1.85% |
| 2023-07-31 | 3.78 | 3.81 | 3.77 | 3.79 | 3.78 | qfq | 10,652,984 | 40,348,489 | 0.53% |
| 2023-07-28 | 3.71 | 3.78 | 3.68 | 3.77 | 3.76 | qfq | 11,091,495 | 41,480,273 | 1.62% |
| 2023-07-27 | 3.71 | 3.73 | 3.69 | 3.71 | 3.70 | qfq | 7,180,312 | 26,639,224 | 0.00% |
| 2023-07-26 | 3.69 | 3.71 | 3.67 | 3.71 | 3.70 | qfq | 5,237,350 | 19,321,805 | 0.00% |
| 2023-07-25 | 3.63 | 3.73 | 3.63 | 3.71 | 3.70 | qfq | 12,145,738 | 44,902,016 | 2.77% |
| 2023-07-24 | 3.63 | 3.66 | 3.60 | 3.61 | 3.60 | qfq | 6,113,300 | 22,173,682 | -0.82% |
| 2023-07-21 | 3.62 | 3.66 | 3.61 | 3.64 | 3.63 | qfq | 6,296,210 | 22,893,487 | 0.28% |
| 2023-07-20 | 3.66 | 3.68 | 3.63 | 3.63 | 3.62 | qfq | 6,936,554 | 25,340,426 | -0.55% |
| 2023-07-19 | 3.65 | 3.68 | 3.64 | 3.65 | 3.64 | qfq | 3,711,000 | 13,577,460 | -0.54% |
| 2023-07-18 | 3.65 | 3.69 | 3.62 | 3.67 | 3.66 | qfq | 7,591,208 | 27,769,108 | 0.82% |