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
佳创视讯300264.SZ
最近收盘价7.082026-07-17
最近交易日2026-07-17
成交量（股）15,169,000
成交额（元）112,130,300
日线记录722
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 722 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 | 7.55 | 7.85 | 7.07 | 7.08 | 7.08 | qfq | 15,169,000 | 112,130,300 | -6.96% |
| 2026-07-16 | 7.42 | 7.69 | 7.40 | 7.61 | 7.61 | qfq | 8,917,200 | 67,529,294 | 0.93% |
| 2026-07-15 | 7.72 | 7.79 | 7.39 | 7.54 | 7.54 | qfq | 11,657,500 | 87,926,364 | -3.46% |
| 2026-07-14 | 7.39 | 7.85 | 7.13 | 7.81 | 7.81 | qfq | 17,052,800 | 128,206,645 | 5.83% |
| 2026-07-13 | 7.68 | 7.78 | 7.30 | 7.38 | 7.38 | qfq | 16,165,600 | 120,383,401 | -5.38% |
| 2026-07-10 | 7.68 | 7.99 | 7.51 | 7.80 | 7.80 | qfq | 16,424,500 | 128,415,449 | 1.69% |
| 2026-07-09 | 7.65 | 7.76 | 7.47 | 7.67 | 7.67 | qfq | 13,353,680 | 101,634,346 | -0.90% |
| 2026-07-08 | 7.76 | 8.15 | 7.50 | 7.74 | 7.74 | qfq | 20,148,480 | 157,248,513 | 0.52% |
| 2026-07-07 | 7.98 | 7.99 | 7.65 | 7.70 | 7.70 | qfq | 15,022,701 | 116,409,004 | -3.51% |
| 2026-07-06 | 8.10 | 8.18 | 7.95 | 7.98 | 7.98 | qfq | 16,345,800 | 131,323,361 | -0.99% |
| 2026-07-03 | 8.56 | 8.60 | 7.90 | 8.06 | 8.06 | qfq | 31,011,832 | 251,860,208 | -5.40% |
| 2026-07-02 | 8.26 | 9.10 | 8.19 | 8.52 | 8.52 | qfq | 29,675,500 | 256,366,559 | 1.43% |
| 2026-07-01 | 8.23 | 8.71 | 8.13 | 8.40 | 8.40 | qfq | 32,743,000 | 275,198,459 | 3.32% |
| 2026-06-30 | 8.21 | 8.50 | 7.99 | 8.13 | 8.13 | qfq | 39,415,500 | 323,222,699 | -1.81% |
| 2026-06-29 | 10.25 | 10.33 | 7.99 | 8.28 | 8.28 | qfq | 72,786,740 | 638,918,935 | -15.25% |
| 2026-06-26 | 8.06 | 9.77 | 7.99 | 9.77 | 9.77 | qfq | 50,535,606 | 466,732,528 | 20.02% |
| 2026-06-25 | 8.44 | 8.65 | 8.01 | 8.14 | 8.14 | qfq | 18,999,550 | 156,327,569 | -3.44% |
| 2026-06-24 | 8.49 | 8.65 | 8.15 | 8.43 | 8.43 | qfq | 19,473,310 | 163,039,913 | -1.75% |
| 2026-06-23 | 8.75 | 8.76 | 8.46 | 8.58 | 8.58 | qfq | 16,466,310 | 141,706,139 | -0.92% |
| 2026-06-22 | 8.74 | 9.23 | 8.38 | 8.66 | 8.66 | qfq | 31,341,400 | 274,631,180 | -1.70% |
| 2026-06-18 | 8.71 | 9.02 | 8.65 | 8.81 | 8.81 | qfq | 21,894,021 | 193,083,260 | 0.00% |
| 2026-06-17 | 8.99 | 9.18 | 8.42 | 8.81 | 8.81 | qfq | 29,129,000 | 253,339,751 | -2.00% |
| 2026-06-16 | 8.78 | 9.27 | 8.59 | 8.99 | 8.99 | qfq | 30,604,704 | 271,902,432 | 1.47% |
| 2026-06-15 | 8.92 | 9.21 | 8.56 | 8.86 | 8.86 | qfq | 45,019,400 | 398,225,184 | -2.64% |
| 2026-06-12 | 10.22 | 10.49 | 8.88 | 9.10 | 9.10 | qfq | 64,564,245 | 612,989,295 | -17.05% |
| 2026-06-11 | 9.24 | 11.08 | 9.05 | 10.97 | 10.97 | qfq | 74,931,092 | 760,239,922 | 17.45% |
| 2026-06-10 | 7.71 | 9.34 | 7.59 | 9.34 | 9.34 | qfq | 46,069,647 | 403,218,325 | 20.05% |
| 2026-06-09 | 7.39 | 7.91 | 7.25 | 7.78 | 7.78 | qfq | 22,450,800 | 171,325,117 | 6.72% |
| 2026-06-08 | 7.55 | 7.79 | 7.26 | 7.29 | 7.29 | qfq | 18,006,200 | 134,670,785 | -6.42% |
| 2026-06-05 | 7.51 | 8.03 | 7.46 | 7.79 | 7.79 | qfq | 22,263,603 | 172,756,547 | 3.04% |
| 2026-06-04 | 7.90 | 8.01 | 7.47 | 7.56 | 7.56 | qfq | 22,820,604 | 173,393,064 | -4.91% |
| 2026-06-03 | 8.39 | 8.39 | 7.85 | 7.95 | 7.95 | qfq | 19,538,800 | 158,102,519 | -5.24% |
| 2026-06-02 | 8.83 | 8.94 | 8.31 | 8.39 | 8.39 | qfq | 13,033,300 | 110,412,946 | -4.66% |
| 2026-06-01 | 8.33 | 9.05 | 8.17 | 8.80 | 8.80 | qfq | 19,780,500 | 173,078,563 | 6.80% |
| 2026-05-29 | 8.72 | 8.88 | 8.21 | 8.24 | 8.24 | qfq | 14,653,900 | 124,513,651 | -5.40% |
| 2026-05-28 | 8.78 | 8.85 | 8.33 | 8.71 | 8.71 | qfq | 18,035,258 | 154,572,890 | -0.68% |
| 2026-05-27 | 9.20 | 9.37 | 8.58 | 8.77 | 8.77 | qfq | 21,725,542 | 192,176,338 | -5.50% |
| 2026-05-26 | 9.30 | 9.47 | 9.05 | 9.28 | 9.28 | qfq | 17,157,403 | 158,353,497 | -0.64% |
| 2026-05-25 | 9.55 | 9.62 | 9.03 | 9.34 | 9.34 | qfq | 19,826,735 | 184,668,331 | -2.91% |
| 2026-05-22 | 9.55 | 9.76 | 9.36 | 9.62 | 9.62 | qfq | 16,131,300 | 153,454,839 | 1.58% |
| 2026-05-21 | 9.92 | 10.25 | 9.43 | 9.47 | 9.47 | qfq | 21,251,000 | 209,697,048 | -4.44% |
| 2026-05-20 | 9.87 | 10.04 | 9.57 | 9.91 | 9.91 | qfq | 19,759,173 | 193,199,271 | -0.40% |
| 2026-05-19 | 10.00 | 10.41 | 9.73 | 9.95 | 9.95 | qfq | 20,955,265 | 211,261,780 | -1.29% |
| 2026-05-18 | 9.81 | 10.45 | 9.71 | 10.08 | 10.08 | qfq | 31,260,005 | 316,068,310 | 1.82% |
| 2026-05-15 | 9.66 | 10.21 | 9.61 | 9.90 | 9.90 | qfq | 27,643,600 | 274,404,712 | 3.02% |
| 2026-05-14 | 10.09 | 10.15 | 9.50 | 9.61 | 9.61 | qfq | 23,178,000 | 224,603,778 | -4.09% |
| 2026-05-13 | 10.09 | 10.43 | 9.88 | 10.02 | 10.02 | qfq | 32,273,420 | 325,581,778 | -1.96% |
| 2026-05-12 | 9.29 | 10.48 | 9.01 | 10.22 | 10.22 | qfq | 42,566,297 | 420,590,807 | 10.85% |
| 2026-05-11 | 8.99 | 9.36 | 8.78 | 9.22 | 9.22 | qfq | 33,413,704 | 304,057,618 | 4.89% |
| 2026-05-08 | 8.84 | 8.99 | 8.62 | 8.79 | 8.79 | qfq | 25,061,820 | 220,480,138 | 0.92% |
| 2026-05-07 | 8.80 | 9.02 | 8.60 | 8.71 | 8.71 | qfq | 22,498,385 | 197,059,995 | -1.36% |
| 2026-05-06 | 9.56 | 9.58 | 8.69 | 8.83 | 8.83 | qfq | 36,857,180 | 329,937,369 | -5.66% |
| 2026-04-30 | 8.88 | 9.40 | 8.78 | 9.36 | 9.36 | qfq | 24,181,860 | 220,369,170 | 5.29% |
| 2026-04-29 | 8.88 | 8.96 | 8.66 | 8.89 | 8.89 | qfq | 16,555,500 | 146,295,301 | 0.11% |
| 2026-04-28 | 8.70 | 9.23 | 8.66 | 8.88 | 8.88 | qfq | 21,995,155 | 197,326,544 | 2.19% |
| 2026-04-27 | 8.12 | 9.15 | 8.12 | 8.69 | 8.69 | qfq | 33,324,845 | 292,552,959 | 7.82% |
| 2026-04-24 | 8.30 | 8.37 | 8.05 | 8.06 | 8.06 | qfq | 13,657,740 | 111,794,711 | -3.70% |
| 2026-04-23 | 8.56 | 8.64 | 8.31 | 8.37 | 8.37 | qfq | 13,156,200 | 110,583,378 | -2.90% |
| 2026-04-22 | 8.53 | 8.85 | 8.31 | 8.62 | 8.62 | qfq | 18,867,300 | 161,317,399 | 1.41% |
| 2026-04-21 | 8.50 | 8.58 | 8.17 | 8.50 | 8.50 | qfq | 19,662,300 | 164,346,476 | -0.58% |
| 2026-04-20 | 8.70 | 8.88 | 8.52 | 8.55 | 8.55 | qfq | 16,651,600 | 144,001,382 | -1.95% |
| 2026-04-17 | 8.64 | 8.82 | 8.40 | 8.72 | 8.72 | qfq | 18,232,600 | 156,979,822 | 0.93% |
| 2026-04-16 | 8.34 | 8.78 | 8.26 | 8.64 | 8.64 | qfq | 21,351,800 | 183,559,914 | 4.22% |
| 2026-04-15 | 8.73 | 8.77 | 8.24 | 8.29 | 8.29 | qfq | 21,735,060 | 182,814,722 | -4.93% |
| 2026-04-14 | 9.04 | 9.26 | 8.66 | 8.72 | 8.72 | qfq | 18,891,100 | 166,792,940 | -3.00% |
| 2026-04-13 | 9.27 | 9.36 | 8.89 | 8.99 | 8.99 | qfq | 15,891,200 | 143,741,328 | -4.16% |
| 2026-04-10 | 9.50 | 9.63 | 9.38 | 9.38 | 9.38 | qfq | 13,069,902 | 123,899,697 | -0.32% |
| 2026-04-09 | 9.43 | 9.51 | 9.24 | 9.41 | 9.41 | qfq | 13,373,100 | 125,541,807 | -0.74% |
| 2026-04-08 | 9.19 | 9.57 | 9.19 | 9.48 | 9.48 | qfq | 13,781,940 | 130,191,084 | 5.57% |
| 2026-04-07 | 8.78 | 9.15 | 8.78 | 8.98 | 8.98 | qfq | 20,178,527 | 181,186,050 | 1.70% |
| 2026-04-03 | 9.20 | 9.22 | 8.71 | 8.83 | 8.83 | qfq | 16,149,100 | 142,644,573 | -3.07% |
| 2026-04-02 | 9.12 | 9.35 | 8.90 | 9.11 | 9.11 | qfq | 21,064,300 | 192,179,364 | -1.09% |
| 2026-04-01 | 9.40 | 9.60 | 9.04 | 9.21 | 9.21 | qfq | 24,907,085 | 229,973,028 | -0.11% |
| 2026-03-31 | 9.61 | 9.91 | 9.14 | 9.22 | 9.22 | qfq | 27,345,000 | 259,128,226 | -4.36% |
| 2026-03-30 | 10.06 | 10.10 | 9.55 | 9.64 | 9.64 | qfq | 23,157,600 | 225,122,893 | -5.40% |
| 2026-03-27 | 9.93 | 10.45 | 9.91 | 10.19 | 10.19 | qfq | 16,631,300 | 170,532,281 | 0.89% |
| 2026-03-26 | 10.35 | 10.42 | 10.01 | 10.10 | 10.10 | qfq | 16,156,021 | 164,760,924 | -2.04% |
| 2026-03-25 | 9.78 | 10.35 | 9.78 | 10.31 | 10.31 | qfq | 22,584,140 | 229,792,416 | 5.10% |
| 2026-03-24 | 9.52 | 9.82 | 9.36 | 9.81 | 9.81 | qfq | 26,653,861 | 256,126,953 | 5.48% |
| 2026-03-23 | 9.65 | 9.97 | 9.15 | 9.30 | 9.30 | qfq | 39,181,740 | 372,043,392 | -7.19% |
| 2026-03-20 | 10.50 | 10.76 | 9.97 | 10.02 | 10.02 | qfq | 40,704,700 | 420,577,997 | -3.38% |
| 2026-03-19 | 10.39 | 10.98 | 10.12 | 10.37 | 10.37 | qfq | 41,738,280 | 436,760,155 | -1.14% |
| 2026-03-18 | 10.29 | 10.58 | 10.08 | 10.49 | 10.49 | qfq | 25,344,702 | 263,645,734 | 2.94% |
| 2026-03-17 | 10.70 | 10.88 | 10.12 | 10.19 | 10.19 | qfq | 30,985,689 | 321,752,686 | -4.77% |
| 2026-03-16 | 10.22 | 10.81 | 10.20 | 10.70 | 10.70 | qfq | 34,851,603 | 370,622,199 | 4.80% |
| 2026-03-13 | 10.20 | 10.57 | 10.00 | 10.21 | 10.21 | qfq | 26,226,940 | 271,180,522 | 0.69% |
| 2026-03-12 | 10.45 | 10.66 | 10.08 | 10.14 | 10.14 | qfq | 23,756,500 | 242,462,392 | -3.15% |
| 2026-03-11 | 10.34 | 10.66 | 10.06 | 10.47 | 10.47 | qfq | 33,666,400 | 348,512,274 | 2.55% |
| 2026-03-10 | 10.22 | 10.38 | 9.95 | 10.21 | 10.21 | qfq | 26,423,600 | 268,123,684 | 0.00% |
| 2026-03-09 | 10.20 | 10.26 | 9.91 | 10.21 | 10.21 | qfq | 26,602,500 | 268,397,253 | -1.45% |
| 2026-03-06 | 9.85 | 10.58 | 9.84 | 10.36 | 10.36 | qfq | 31,924,632 | 330,299,264 | 4.23% |
| 2026-03-05 | 10.20 | 10.22 | 9.77 | 9.94 | 9.94 | qfq | 27,923,956 | 278,311,275 | -0.30% |
| 2026-03-04 | 10.04 | 10.22 | 9.75 | 9.97 | 9.97 | qfq | 36,312,360 | 361,603,767 | -1.58% |
| 2026-03-03 | 10.57 | 10.79 | 10.13 | 10.13 | 10.13 | qfq | 37,315,669 | 388,293,250 | -3.34% |
| 2026-03-02 | 9.97 | 10.90 | 9.97 | 10.48 | 10.48 | qfq | 51,909,600 | 543,746,955 | 0.00% |
| 2026-02-27 | 10.60 | 10.79 | 10.01 | 10.48 | 10.48 | qfq | 62,384,980 | 654,367,490 | -5.50% |
| 2026-02-26 | 10.94 | 11.13 | 10.19 | 11.09 | 11.09 | qfq | 81,461,993 | 873,113,690 | 2.50% |
| 2026-02-25 | 10.86 | 11.42 | 10.52 | 10.82 | 10.82 | qfq | 99,684,409 | 1,090,827,139 | 3.84% |
| 2026-02-24 | 9.30 | 10.64 | 9.17 | 10.42 | 10.42 | qfq | 72,067,922 | 734,449,929 | 12.04% |
| 2026-02-13 | 9.03 | 9.43 | 8.90 | 9.30 | 9.30 | qfq | 49,519,570 | 456,188,965 | 3.56% |
| 2026-02-12 | 9.14 | 9.29 | 8.84 | 8.98 | 8.98 | qfq | 41,605,532 | 374,281,194 | -0.55% |
| 2026-02-11 | 8.75 | 9.15 | 8.52 | 9.03 | 9.03 | qfq | 58,860,845 | 520,430,166 | 2.73% |
| 2026-02-10 | 8.41 | 9.06 | 8.40 | 8.79 | 8.79 | qfq | 77,678,092 | 682,315,317 | 2.93% |
| 2026-02-09 | 8.21 | 8.57 | 8.12 | 8.54 | 8.54 | qfq | 96,661,360 | 807,958,271 | 5.69% |
| 2026-02-06 | 6.92 | 8.26 | 6.88 | 8.08 | 8.08 | qfq | 104,594,192 | 795,830,515 | 17.27% |
| 2026-02-05 | 6.70 | 6.98 | 6.62 | 6.89 | 6.89 | qfq | 28,303,700 | 194,313,821 | 2.38% |
| 2026-02-04 | 6.55 | 6.96 | 6.52 | 6.73 | 6.73 | qfq | 23,755,000 | 160,952,453 | 2.12% |
| 2026-02-03 | 6.52 | 6.61 | 6.47 | 6.59 | 6.59 | qfq | 16,693,502 | 109,252,767 | 1.07% |
| 2026-02-02 | 6.26 | 6.65 | 6.25 | 6.52 | 6.52 | qfq | 28,924,050 | 189,573,876 | 4.32% |
| 2026-01-30 | 6.42 | 6.48 | 6.25 | 6.25 | 6.25 | qfq | 14,802,853 | 93,715,525 | -2.95% |
| 2026-01-29 | 6.36 | 6.61 | 6.20 | 6.44 | 6.44 | qfq | 19,995,902 | 129,664,359 | 1.26% |
| 2026-01-28 | 6.58 | 6.64 | 6.35 | 6.36 | 6.36 | qfq | 17,613,000 | 113,065,941 | -3.34% |
| 2026-01-27 | 6.56 | 6.64 | 6.36 | 6.58 | 6.58 | qfq | 18,555,758 | 120,471,242 | 0.61% |
| 2026-01-26 | 6.79 | 6.79 | 6.43 | 6.54 | 6.54 | qfq | 23,911,234 | 157,215,123 | -3.11% |
| 2026-01-23 | 6.75 | 6.80 | 6.69 | 6.75 | 6.75 | qfq | 24,381,458 | 164,427,993 | -0.15% |
| 2026-01-22 | 6.84 | 6.88 | 6.68 | 6.76 | 6.76 | qfq | 20,859,653 | 140,736,732 | -1.31% |
| 2026-01-21 | 6.82 | 6.97 | 6.77 | 6.85 | 6.85 | qfq | 18,954,335 | 129,870,896 | -0.87% |
| 2026-01-20 | 7.20 | 7.23 | 6.85 | 6.91 | 6.91 | qfq | 27,278,553 | 190,206,915 | -3.89% |
| 2026-01-19 | 7.13 | 7.26 | 7.03 | 7.19 | 7.19 | qfq | 36,071,593 | 258,193,759 | 0.84% |
| 2026-01-16 | 7.10 | 7.44 | 6.75 | 7.13 | 7.13 | qfq | 60,781,100 | 428,442,904 | -0.97% |
| 2026-01-15 | 7.15 | 7.60 | 7.09 | 7.20 | 7.20 | qfq | 55,296,200 | 403,791,668 | -2.04% |
| 2026-01-14 | 7.56 | 7.88 | 7.26 | 7.35 | 7.35 | qfq | 79,514,926 | 596,950,799 | -3.67% |
| 2026-01-13 | 7.42 | 7.83 | 7.14 | 7.63 | 7.63 | qfq | 65,702,670 | 496,139,359 | 3.11% |
| 2026-01-12 | 7.59 | 7.60 | 7.32 | 7.40 | 7.40 | qfq | 47,507,180 | 352,448,937 | -2.37% |
| 2026-01-09 | 7.15 | 7.64 | 7.11 | 7.58 | 7.58 | qfq | 52,522,696 | 386,863,917 | 5.72% |
| 2026-01-08 | 6.88 | 7.28 | 6.82 | 7.17 | 7.17 | qfq | 44,484,080 | 315,794,881 | 3.46% |
| 2026-01-07 | 7.15 | 7.18 | 6.88 | 6.93 | 6.93 | qfq | 43,072,220 | 299,844,164 | -1.14% |
| 2026-01-06 | 7.45 | 7.65 | 6.92 | 7.01 | 7.01 | qfq | 92,926,258 | 672,975,690 | -6.78% |
| 2026-01-05 | 6.72 | 7.77 | 6.68 | 7.52 | 7.52 | qfq | 86,344,815 | 629,983,760 | 12.07% |
| 2025-12-31 | 6.18 | 6.74 | 6.02 | 6.71 | 6.71 | qfq | 39,673,276 | 254,337,751 | 8.58% |
| 2025-12-30 | 6.55 | 6.58 | 6.16 | 6.18 | 6.18 | qfq | 25,505,800 | 161,550,710 | -6.22% |
| 2025-12-29 | 6.50 | 6.63 | 6.34 | 6.59 | 6.59 | qfq | 21,396,248 | 139,199,503 | 1.07% |
| 2025-12-26 | 6.75 | 6.87 | 6.49 | 6.52 | 6.52 | qfq | 22,669,984 | 150,232,729 | -3.12% |
| 2025-12-25 | 6.75 | 6.83 | 6.69 | 6.73 | 6.73 | qfq | 14,211,901 | 95,947,023 | 0.00% |
| 2025-12-24 | 6.58 | 6.87 | 6.51 | 6.73 | 6.73 | qfq | 25,444,365 | 171,305,137 | 2.44% |
| 2025-12-23 | 6.88 | 6.89 | 6.42 | 6.57 | 6.57 | qfq | 28,210,601 | 185,574,175 | -4.09% |
| 2025-12-22 | 6.96 | 7.08 | 6.79 | 6.85 | 6.85 | qfq | 28,897,300 | 199,842,850 | -1.58% |
| 2025-12-19 | 6.75 | 7.03 | 6.74 | 6.96 | 6.96 | qfq | 35,056,140 | 242,109,196 | 3.73% |
| 2025-12-18 | 6.70 | 6.92 | 6.60 | 6.71 | 6.71 | qfq | 28,231,042 | 191,060,250 | 0.15% |
| 2025-12-17 | 6.70 | 6.77 | 6.44 | 6.70 | 6.70 | qfq | 22,230,600 | 147,039,834 | 1.98% |
| 2025-12-16 | 6.80 | 6.89 | 6.52 | 6.57 | 6.57 | qfq | 29,322,700 | 194,644,457 | -4.51% |
| 2025-12-15 | 6.63 | 7.05 | 6.20 | 6.88 | 6.88 | qfq | 52,090,870 | 348,621,534 | 3.61% |
| 2025-12-12 | 6.48 | 6.75 | 6.48 | 6.64 | 6.64 | qfq | 28,810,200 | 191,047,459 | 2.00% |
| 2025-12-11 | 6.80 | 6.80 | 6.49 | 6.51 | 6.51 | qfq | 23,984,700 | 158,370,837 | -4.69% |
| 2025-12-10 | 6.66 | 6.89 | 6.56 | 6.83 | 6.83 | qfq | 30,874,460 | 207,064,348 | 1.64% |
| 2025-12-09 | 6.79 | 6.90 | 6.69 | 6.72 | 6.72 | qfq | 20,292,442 | 137,753,156 | -1.90% |
| 2025-12-08 | 6.90 | 6.98 | 6.75 | 6.85 | 6.85 | qfq | 32,443,622 | 222,094,662 | -2.14% |
| 2025-12-05 | 7.04 | 7.11 | 6.87 | 7.00 | 7.00 | qfq | 29,736,294 | 207,841,626 | -1.13% |
| 2025-12-04 | 7.18 | 7.22 | 6.82 | 7.08 | 7.08 | qfq | 50,276,584 | 354,159,816 | -3.41% |
| 2025-12-03 | 6.93 | 7.44 | 6.72 | 7.33 | 7.33 | qfq | 63,060,530 | 447,656,552 | 6.23% |
| 2025-12-02 | 6.97 | 7.01 | 6.86 | 6.90 | 6.90 | qfq | 24,468,973 | 169,131,388 | -1.57% |
| 2025-12-01 | 7.00 | 7.23 | 6.90 | 7.01 | 7.01 | qfq | 45,102,605 | 316,003,433 | -0.85% |
| 2025-11-28 | 6.76 | 7.09 | 6.68 | 7.07 | 7.07 | qfq | 49,360,180 | 341,160,636 | 4.28% |
| 2025-11-27 | 6.65 | 6.90 | 6.59 | 6.78 | 6.78 | qfq | 43,889,572 | 297,015,558 | 0.44% |
| 2025-11-26 | 6.44 | 6.88 | 6.39 | 6.75 | 6.75 | qfq | 62,870,802 | 423,095,506 | 5.63% |
| 2025-11-25 | 6.45 | 6.49 | 6.36 | 6.39 | 6.39 | qfq | 15,583,300 | 100,021,382 | 0.47% |
| 2025-11-24 | 6.29 | 6.42 | 6.17 | 6.36 | 6.36 | qfq | 17,686,302 | 111,349,504 | 2.91% |
| 2025-11-21 | 6.36 | 6.51 | 6.13 | 6.18 | 6.18 | qfq | 22,419,984 | 140,883,953 | -2.98% |
| 2025-11-20 | 6.51 | 6.52 | 6.30 | 6.37 | 6.37 | qfq | 14,146,800 | 90,416,353 | -0.31% |
| 2025-11-19 | 6.49 | 6.52 | 6.31 | 6.39 | 6.39 | qfq | 19,604,453 | 125,455,792 | -1.84% |
| 2025-11-18 | 6.46 | 6.70 | 6.36 | 6.51 | 6.51 | qfq | 24,087,971 | 157,504,510 | 0.62% |
| 2025-11-17 | 6.21 | 6.48 | 6.19 | 6.47 | 6.47 | qfq | 22,020,160 | 140,240,549 | 4.19% |
| 2025-11-14 | 6.20 | 6.29 | 6.20 | 6.21 | 6.21 | qfq | 12,039,984 | 75,187,366 | -0.64% |
| 2025-11-13 | 6.28 | 6.28 | 6.18 | 6.25 | 6.25 | qfq | 12,546,784 | 78,207,655 | -0.16% |
| 2025-11-12 | 6.36 | 6.36 | 6.19 | 6.26 | 6.26 | qfq | 16,546,100 | 103,523,019 | -1.26% |
| 2025-11-11 | 6.43 | 6.49 | 6.27 | 6.34 | 6.34 | qfq | 22,777,672 | 144,852,110 | -1.55% |
| 2025-11-10 | 6.21 | 6.67 | 6.21 | 6.44 | 6.44 | qfq | 45,322,180 | 294,859,581 | 2.71% |
| 2025-11-07 | 5.94 | 6.35 | 5.89 | 6.27 | 6.27 | qfq | 39,440,000 | 245,511,533 | 5.38% |
| 2025-11-06 | 6.00 | 6.00 | 5.89 | 5.95 | 5.95 | qfq | 10,883,320 | 64,618,559 | -0.67% |
| 2025-11-05 | 5.90 | 6.03 | 5.87 | 5.99 | 5.99 | qfq | 12,761,340 | 76,255,078 | 0.84% |
| 2025-11-04 | 5.94 | 5.97 | 5.84 | 5.94 | 5.94 | qfq | 13,447,120 | 79,397,438 | 0.17% |
| 2025-11-03 | 5.86 | 5.94 | 5.76 | 5.93 | 5.93 | qfq | 12,612,300 | 74,103,372 | 2.42% |
| 2025-10-31 | 5.67 | 5.87 | 5.64 | 5.79 | 5.79 | qfq | 14,437,780 | 83,407,210 | 2.30% |
| 2025-10-30 | 5.77 | 5.78 | 5.65 | 5.66 | 5.66 | qfq | 11,751,140 | 66,860,143 | -1.91% |
| 2025-10-29 | 5.90 | 5.90 | 5.73 | 5.77 | 5.77 | qfq | 9,609,600 | 55,751,377 | -1.70% |
| 2025-10-28 | 5.83 | 5.89 | 5.78 | 5.87 | 5.87 | qfq | 9,400,700 | 55,074,500 | 0.34% |
| 2025-10-27 | 5.78 | 5.92 | 5.74 | 5.85 | 5.85 | qfq | 12,553,520 | 73,246,777 | 1.56% |
| 2025-10-24 | 5.68 | 5.84 | 5.61 | 5.76 | 5.76 | qfq | 12,956,572 | 74,575,771 | 1.23% |
| 2025-10-23 | 5.69 | 5.72 | 5.57 | 5.69 | 5.69 | qfq | 12,274,002 | 69,127,881 | 0.35% |
| 2025-10-22 | 5.60 | 5.70 | 5.59 | 5.67 | 5.67 | qfq | 9,542,900 | 53,998,257 | 0.00% |
| 2025-10-21 | 5.44 | 5.69 | 5.39 | 5.67 | 5.67 | qfq | 17,106,102 | 95,044,945 | 4.23% |
| 2025-10-20 | 5.35 | 5.47 | 5.33 | 5.44 | 5.44 | qfq | 13,672,200 | 74,161,666 | 2.84% |
| 2025-10-17 | 5.39 | 5.45 | 5.29 | 5.29 | 5.29 | qfq | 11,446,400 | 61,274,504 | -1.86% |
| 2025-10-16 | 5.48 | 5.48 | 5.35 | 5.39 | 5.39 | qfq | 11,327,300 | 61,156,213 | -1.28% |
| 2025-10-15 | 5.37 | 5.49 | 5.32 | 5.46 | 5.46 | qfq | 15,374,664 | 83,511,561 | 1.68% |
| 2025-10-14 | 5.41 | 5.50 | 5.32 | 5.37 | 5.37 | qfq | 16,614,500 | 89,824,434 | -0.37% |
| 2025-10-13 | 5.19 | 5.44 | 5.08 | 5.39 | 5.39 | qfq | 21,964,324 | 117,085,153 | 0.56% |
| 2025-10-10 | 5.51 | 5.57 | 5.19 | 5.36 | 5.36 | qfq | 37,100,900 | 198,828,461 | -8.06% |
| 2025-10-09 | 6.01 | 6.14 | 5.80 | 5.83 | 5.83 | qfq | 19,612,900 | 115,268,097 | -1.85% |
| 2025-09-30 | 6.13 | 6.15 | 5.92 | 5.94 | 5.94 | qfq | 16,497,600 | 99,169,791 | -2.46% |
| 2025-09-29 | 6.04 | 6.14 | 5.87 | 6.09 | 6.09 | qfq | 16,563,840 | 99,702,711 | 0.83% |
| 2025-09-26 | 6.04 | 6.13 | 5.92 | 6.04 | 6.04 | qfq | 13,645,700 | 82,332,484 | -0.82% |
| 2025-09-25 | 6.09 | 6.24 | 6.05 | 6.09 | 6.09 | qfq | 12,865,400 | 78,766,114 | -0.49% |
| 2025-09-24 | 5.84 | 6.13 | 5.76 | 6.12 | 6.12 | qfq | 16,719,344 | 100,508,451 | 4.26% |
| 2025-09-23 | 6.00 | 6.08 | 5.70 | 5.87 | 5.87 | qfq | 18,738,384 | 109,100,089 | -2.98% |
| 2025-09-22 | 6.04 | 6.14 | 6.00 | 6.05 | 6.05 | qfq | 8,909,940 | 54,107,836 | -0.17% |
| 2025-09-19 | 6.09 | 6.17 | 6.01 | 6.06 | 6.06 | qfq | 12,247,273 | 74,264,655 | -0.49% |
| 2025-09-18 | 6.31 | 6.34 | 6.05 | 6.09 | 6.09 | qfq | 21,023,873 | 130,040,829 | -3.64% |
| 2025-09-17 | 6.40 | 6.40 | 6.30 | 6.32 | 6.32 | qfq | 14,152,000 | 89,721,243 | -1.25% |
| 2025-09-16 | 6.23 | 6.44 | 6.18 | 6.40 | 6.40 | qfq | 23,688,465 | 150,146,215 | 2.73% |
| 2025-09-15 | 6.17 | 6.33 | 6.11 | 6.23 | 6.23 | qfq | 18,172,188 | 113,149,795 | 0.48% |
| 2025-09-12 | 6.20 | 6.27 | 6.14 | 6.20 | 6.20 | qfq | 14,863,700 | 92,073,937 | -0.64% |
| 2025-09-11 | 6.19 | 6.24 | 6.04 | 6.24 | 6.24 | qfq | 18,517,045 | 113,675,049 | 1.13% |
| 2025-09-10 | 6.21 | 6.35 | 6.16 | 6.17 | 6.17 | qfq | 25,456,202 | 158,877,649 | -1.28% |
| 2025-09-09 | 6.04 | 6.28 | 5.97 | 6.25 | 6.25 | qfq | 37,859,000 | 232,206,669 | 2.97% |
| 2025-09-08 | 6.03 | 6.07 | 5.92 | 6.07 | 6.07 | qfq | 16,834,447 | 100,893,312 | 0.33% |
| 2025-09-05 | 6.02 | 6.07 | 5.86 | 6.05 | 6.05 | qfq | 18,286,020 | 109,179,015 | 0.83% |
| 2025-09-04 | 5.97 | 6.18 | 5.91 | 6.00 | 6.00 | qfq | 24,181,400 | 146,843,017 | 0.50% |
| 2025-09-03 | 6.25 | 6.28 | 5.94 | 5.97 | 5.97 | qfq | 19,911,667 | 121,799,569 | -4.48% |
| 2025-09-02 | 6.37 | 6.42 | 6.10 | 6.25 | 6.25 | qfq | 19,510,400 | 121,213,598 | -2.19% |
| 2025-09-01 | 6.30 | 6.45 | 6.29 | 6.39 | 6.39 | qfq | 18,190,900 | 116,007,198 | 1.59% |
| 2025-08-29 | 6.36 | 6.41 | 6.27 | 6.29 | 6.29 | qfq | 19,845,600 | 125,282,262 | -1.87% |
| 2025-08-28 | 6.36 | 6.42 | 6.04 | 6.41 | 6.41 | qfq | 33,012,500 | 206,744,161 | 1.91% |
| 2025-08-27 | 6.62 | 6.75 | 6.29 | 6.29 | 6.29 | qfq | 41,004,580 | 266,437,220 | -5.98% |
| 2025-08-26 | 6.57 | 6.79 | 6.50 | 6.69 | 6.69 | qfq | 29,894,254 | 199,808,477 | 1.67% |
| 2025-08-25 | 6.62 | 6.67 | 6.52 | 6.58 | 6.58 | qfq | 30,334,486 | 199,823,131 | -0.75% |
| 2025-08-22 | 6.65 | 6.82 | 6.55 | 6.63 | 6.63 | qfq | 34,695,980 | 230,278,974 | 0.45% |
| 2025-08-21 | 6.51 | 6.73 | 6.45 | 6.60 | 6.60 | qfq | 36,537,880 | 240,885,628 | 1.69% |
| 2025-08-20 | 6.57 | 6.58 | 6.33 | 6.49 | 6.49 | qfq | 30,166,900 | 193,599,515 | -1.37% |
| 2025-08-19 | 6.51 | 6.67 | 6.39 | 6.58 | 6.58 | qfq | 34,166,502 | 224,730,736 | 1.23% |
| 2025-08-18 | 6.54 | 6.70 | 6.46 | 6.50 | 6.50 | qfq | 35,221,402 | 231,931,649 | 0.62% |
| 2025-08-15 | 6.26 | 6.51 | 6.26 | 6.46 | 6.46 | qfq | 28,668,724 | 183,778,148 | 2.22% |
| 2025-08-14 | 6.69 | 6.82 | 6.31 | 6.32 | 6.32 | qfq | 47,516,784 | 307,375,808 | -5.95% |
| 2025-08-13 | 6.69 | 7.18 | 6.61 | 6.72 | 6.72 | qfq | 55,024,920 | 374,534,944 | 0.75% |
| 2025-08-12 | 6.81 | 6.85 | 6.51 | 6.67 | 6.67 | qfq | 49,511,889 | 327,914,470 | -2.06% |
| 2025-08-11 | 6.85 | 7.07 | 6.30 | 6.81 | 6.81 | qfq | 83,063,548 | 561,903,057 | -0.73% |
| 2025-08-01 | 6.94 | 7.09 | 6.70 | 6.86 | 6.86 | qfq | 53,886,490 | 368,791,381 | 0.00% |
| 2025-07-31 | 6.54 | 7.30 | 6.52 | 6.86 | 6.86 | qfq | 88,118,793 | 605,659,725 | 6.85% |
| 2025-07-30 | 6.22 | 6.60 | 6.16 | 6.42 | 6.42 | qfq | 47,373,316 | 305,045,040 | 3.05% |
| 2025-07-29 | 6.18 | 6.23 | 6.08 | 6.23 | 6.23 | qfq | 13,356,302 | 82,164,667 | 0.65% |
| 2025-07-28 | 6.23 | 6.27 | 6.18 | 6.19 | 6.19 | qfq | 13,599,300 | 84,478,191 | -0.16% |
| 2025-07-25 | 6.17 | 6.22 | 6.11 | 6.20 | 6.20 | qfq | 14,764,800 | 91,275,346 | 0.65% |
| 2025-07-24 | 6.16 | 6.25 | 6.14 | 6.16 | 6.16 | qfq | 13,324,400 | 82,281,618 | 0.00% |
| 2025-07-23 | 6.21 | 6.25 | 6.13 | 6.16 | 6.16 | qfq | 13,534,920 | 83,761,903 | -0.96% |
| 2025-07-22 | 6.35 | 6.39 | 6.20 | 6.22 | 6.22 | qfq | 16,911,400 | 105,900,824 | -2.51% |
| 2025-07-21 | 6.36 | 6.41 | 6.32 | 6.38 | 6.38 | qfq | 12,197,986 | 77,637,154 | 0.47% |
| 2025-07-18 | 6.48 | 6.48 | 6.31 | 6.35 | 6.35 | qfq | 11,945,000 | 76,115,243 | -1.09% |
| 2025-07-17 | 6.32 | 6.44 | 6.24 | 6.42 | 6.42 | qfq | 16,043,900 | 102,029,270 | 1.90% |
| 2025-07-16 | 6.38 | 6.44 | 6.25 | 6.30 | 6.30 | qfq | 13,628,568 | 86,450,548 | -0.79% |
| 2025-07-15 | 6.43 | 6.43 | 6.26 | 6.35 | 6.35 | qfq | 18,517,200 | 117,207,358 | -1.09% |
| 2025-07-14 | 6.40 | 6.46 | 6.30 | 6.42 | 6.42 | qfq | 19,128,248 | 121,768,807 | 0.00% |
| 2025-07-11 | 6.59 | 6.59 | 6.40 | 6.42 | 6.42 | qfq | 23,717,390 | 153,428,825 | -1.98% |
| 2025-07-10 | 6.49 | 6.80 | 6.46 | 6.55 | 6.55 | qfq | 32,471,945 | 215,046,003 | 0.15% |
| 2025-07-09 | 6.41 | 6.59 | 6.39 | 6.54 | 6.54 | qfq | 19,437,480 | 126,311,936 | 2.03% |
| 2025-07-08 | 6.35 | 6.43 | 6.30 | 6.41 | 6.41 | qfq | 11,001,120 | 70,185,020 | 1.26% |
| 2025-07-07 | 6.30 | 6.36 | 6.26 | 6.33 | 6.33 | qfq | 10,404,200 | 65,762,753 | 0.48% |
| 2025-07-04 | 6.38 | 6.43 | 6.30 | 6.30 | 6.30 | qfq | 14,812,500 | 94,177,748 | -1.25% |
| 2025-07-03 | 6.42 | 6.44 | 6.33 | 6.38 | 6.38 | qfq | 9,716,600 | 62,085,016 | 0.00% |
| 2025-07-02 | 6.40 | 6.44 | 6.30 | 6.38 | 6.38 | qfq | 14,965,000 | 95,311,014 | -0.62% |
| 2025-07-01 | 6.38 | 6.58 | 6.35 | 6.42 | 6.42 | qfq | 24,763,005 | 160,291,412 | 0.63% |
| 2025-06-30 | 6.29 | 6.40 | 6.24 | 6.38 | 6.38 | qfq | 14,639,173 | 93,023,292 | 1.59% |
| 2025-06-27 | 6.22 | 6.31 | 6.15 | 6.28 | 6.28 | qfq | 15,550,763 | 97,541,538 | 1.45% |
| 2025-06-26 | 6.21 | 6.28 | 6.16 | 6.19 | 6.19 | qfq | 13,461,703 | 83,865,129 | -0.32% |
| 2025-06-25 | 6.21 | 6.24 | 6.11 | 6.21 | 6.21 | qfq | 17,140,000 | 105,798,070 | 0.49% |
| 2025-06-24 | 6.10 | 6.21 | 6.08 | 6.18 | 6.18 | qfq | 18,384,000 | 113,229,754 | 1.31% |
| 2025-06-23 | 5.81 | 6.10 | 5.78 | 6.10 | 6.10 | qfq | 18,044,303 | 107,866,867 | 4.99% |
| 2025-06-20 | 6.03 | 6.05 | 5.76 | 5.81 | 5.81 | qfq | 22,311,800 | 131,361,165 | -3.49% |
| 2025-06-19 | 6.15 | 6.16 | 5.99 | 6.02 | 6.02 | qfq | 16,759,700 | 101,558,395 | -2.27% |
| 2025-06-18 | 6.15 | 6.17 | 6.05 | 6.16 | 6.16 | qfq | 15,181,530 | 92,781,457 | 0.82% |
| 2025-06-17 | 6.20 | 6.20 | 6.05 | 6.11 | 6.11 | qfq | 18,962,293 | 115,864,381 | 0.33% |
| 2025-06-16 | 5.89 | 6.29 | 5.89 | 6.09 | 6.09 | qfq | 25,284,865 | 153,951,541 | 3.57% |
| 2025-06-13 | 5.97 | 6.01 | 5.80 | 5.88 | 5.88 | qfq | 17,379,344 | 102,344,980 | -1.67% |
| 2025-06-12 | 5.85 | 6.10 | 5.83 | 5.98 | 5.98 | qfq | 27,448,151 | 164,772,124 | 1.70% |
| 2025-06-11 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | qfq | 10,776,900 | 63,065,062 | 1.38% |
| 2025-06-10 | 5.83 | 5.88 | 5.70 | 5.80 | 5.80 | qfq | 13,215,921 | 76,816,691 | -0.68% |
| 2025-06-09 | 5.80 | 5.86 | 5.75 | 5.84 | 5.84 | qfq | 11,088,757 | 64,627,239 | 1.21% |
| 2025-06-06 | 5.72 | 5.79 | 5.70 | 5.77 | 5.77 | qfq | 13,208,755 | 75,887,580 | 0.70% |
| 2025-06-05 | 5.61 | 5.75 | 5.58 | 5.73 | 5.73 | qfq | 15,593,821 | 88,923,937 | 2.14% |
| 2025-06-04 | 5.58 | 5.63 | 5.55 | 5.61 | 5.61 | qfq | 6,934,180 | 38,792,385 | 1.26% |
| 2025-06-03 | 5.54 | 5.64 | 5.51 | 5.54 | 5.54 | qfq | 8,920,670 | 49,767,093 | 0.00% |
| 2025-05-30 | 5.64 | 5.65 | 5.53 | 5.54 | 5.54 | qfq | 9,531,600 | 53,122,272 | -2.12% |
| 2025-05-29 | 5.47 | 5.66 | 5.44 | 5.66 | 5.66 | qfq | 13,996,300 | 78,492,257 | 3.47% |
| 2025-05-28 | 5.52 | 5.61 | 5.44 | 5.47 | 5.47 | qfq | 7,771,568 | 42,637,760 | -1.08% |
| 2025-05-27 | 5.58 | 5.59 | 5.48 | 5.53 | 5.53 | qfq | 8,548,000 | 47,268,121 | -0.18% |
| 2025-05-26 | 5.49 | 5.56 | 5.41 | 5.54 | 5.54 | qfq | 9,696,705 | 53,553,077 | 2.59% |
| 2025-05-23 | 5.50 | 5.57 | 5.39 | 5.40 | 5.40 | qfq | 11,077,900 | 60,700,400 | -2.53% |
| 2025-05-22 | 5.55 | 5.67 | 5.50 | 5.54 | 5.54 | qfq | 8,986,519 | 50,037,086 | -0.89% |
| 2025-05-21 | 5.67 | 5.72 | 5.57 | 5.59 | 5.59 | qfq | 9,777,080 | 54,861,733 | -1.24% |
| 2025-05-20 | 5.56 | 5.69 | 5.52 | 5.66 | 5.66 | qfq | 12,536,705 | 70,556,189 | 1.80% |
| 2025-05-19 | 5.46 | 5.61 | 5.42 | 5.56 | 5.56 | qfq | 11,347,800 | 62,753,302 | 2.02% |
| 2025-05-16 | 5.37 | 5.49 | 5.33 | 5.45 | 5.45 | qfq | 6,772,945 | 36,916,138 | 1.11% |
| 2025-05-15 | 5.50 | 5.50 | 5.38 | 5.39 | 5.39 | qfq | 7,155,240 | 38,704,271 | -1.64% |
| 2025-05-14 | 5.45 | 5.53 | 5.39 | 5.48 | 5.48 | qfq | 9,811,700 | 53,548,723 | 0.92% |
| 2025-05-13 | 5.51 | 5.62 | 5.43 | 5.43 | 5.43 | qfq | 12,144,600 | 67,133,519 | -1.09% |
| 2025-05-12 | 5.43 | 5.50 | 5.40 | 5.49 | 5.49 | qfq | 9,158,300 | 49,978,993 | 1.86% |
| 2025-05-09 | 5.46 | 5.51 | 5.39 | 5.39 | 5.39 | qfq | 11,127,600 | 60,397,179 | -1.82% |
| 2025-05-08 | 5.43 | 5.51 | 5.41 | 5.49 | 5.49 | qfq | 12,463,930 | 68,404,758 | 0.55% |
| 2025-05-07 | 5.52 | 5.56 | 5.42 | 5.46 | 5.46 | qfq | 15,470,744 | 84,679,991 | -0.18% |
| 2025-05-06 | 5.33 | 5.47 | 5.33 | 5.47 | 5.47 | qfq | 12,721,944 | 68,971,939 | 3.01% |
| 2025-04-30 | 5.15 | 5.37 | 5.15 | 5.31 | 5.31 | qfq | 13,130,400 | 69,648,198 | 2.51% |
| 2025-04-29 | 5.00 | 5.20 | 5.00 | 5.18 | 5.18 | qfq | 13,486,300 | 69,421,259 | 2.57% |
| 2025-04-28 | 5.06 | 5.10 | 4.95 | 5.05 | 5.05 | qfq | 10,126,100 | 51,027,186 | -0.20% |
| 2025-04-25 | 5.03 | 5.11 | 5.00 | 5.06 | 5.06 | qfq | 11,672,800 | 59,021,378 | 1.20% |
| 2025-04-24 | 5.07 | 5.13 | 4.93 | 5.00 | 5.00 | qfq | 13,778,700 | 69,072,866 | -1.57% |
| 2025-04-23 | 4.98 | 5.40 | 4.98 | 5.08 | 5.08 | qfq | 25,952,200 | 134,220,161 | 4.31% |
| 2025-04-22 | 4.91 | 4.99 | 4.86 | 4.87 | 4.87 | qfq | 9,024,480 | 44,310,387 | -1.22% |
| 2025-04-21 | 4.91 | 4.97 | 4.83 | 4.93 | 4.93 | qfq | 8,920,960 | 43,940,192 | 1.02% |
| 2025-04-18 | 4.83 | 4.92 | 4.80 | 4.88 | 4.88 | qfq | 9,761,800 | 47,511,246 | 1.24% |
| 2025-04-17 | 4.78 | 4.88 | 4.74 | 4.82 | 4.82 | qfq | 9,466,800 | 45,773,383 | 0.84% |
| 2025-04-16 | 4.85 | 4.90 | 4.68 | 4.78 | 4.78 | qfq | 10,430,200 | 49,970,432 | -2.25% |
| 2025-04-15 | 4.91 | 4.97 | 4.85 | 4.89 | 4.89 | qfq | 9,277,366 | 45,445,342 | 0.41% |
| 2025-04-14 | 4.85 | 4.91 | 4.85 | 4.87 | 4.87 | qfq | 10,046,800 | 49,025,525 | 2.10% |
| 2025-04-11 | 4.71 | 4.84 | 4.71 | 4.77 | 4.77 | qfq | 9,645,400 | 46,109,669 | 0.21% |
| 2025-04-10 | 4.78 | 4.90 | 4.75 | 4.76 | 4.76 | qfq | 14,507,380 | 69,947,171 | 1.93% |
| 2025-04-09 | 4.47 | 4.73 | 4.12 | 4.67 | 4.67 | qfq | 21,791,405 | 97,638,928 | 4.47% |
| 2025-04-08 | 4.25 | 4.59 | 4.25 | 4.47 | 4.47 | qfq | 21,183,502 | 94,232,796 | 5.18% |
| 2025-04-07 | 4.96 | 4.96 | 4.18 | 4.25 | 4.25 | qfq | 25,237,462 | 113,760,298 | -18.58% |
| 2025-04-03 | 5.19 | 5.28 | 5.15 | 5.22 | 5.22 | qfq | 7,746,000 | 40,495,681 | -0.38% |
| 2025-04-02 | 5.23 | 5.34 | 5.20 | 5.24 | 5.24 | qfq | 8,077,680 | 42,634,049 | 0.19% |
| 2025-04-01 | 5.33 | 5.35 | 5.22 | 5.23 | 5.23 | qfq | 9,390,500 | 49,662,104 | -1.13% |
| 2025-03-31 | 5.32 | 5.38 | 5.11 | 5.29 | 5.29 | qfq | 13,245,731 | 69,380,578 | -0.56% |
| 2025-03-28 | 5.35 | 5.40 | 5.30 | 5.32 | 5.32 | qfq | 8,912,820 | 47,683,912 | -0.56% |
| 2025-03-27 | 5.41 | 5.43 | 5.30 | 5.35 | 5.35 | qfq | 8,875,900 | 47,580,421 | -1.29% |
| 2025-03-26 | 5.31 | 5.47 | 5.31 | 5.42 | 5.42 | qfq | 10,421,380 | 56,582,536 | 0.93% |
| 2025-03-25 | 5.46 | 5.47 | 5.28 | 5.37 | 5.37 | qfq | 17,179,100 | 92,184,415 | -1.83% |
| 2025-03-24 | 5.70 | 5.72 | 5.33 | 5.47 | 5.47 | qfq | 20,702,300 | 113,725,584 | -4.04% |
| 2025-03-21 | 5.87 | 5.90 | 5.70 | 5.70 | 5.70 | qfq | 18,599,218 | 107,394,647 | -3.72% |
| 2025-03-20 | 5.98 | 6.05 | 5.92 | 5.92 | 5.92 | qfq | 13,676,266 | 81,752,229 | -1.00% |
| 2025-03-19 | 6.01 | 6.08 | 5.93 | 5.98 | 5.98 | qfq | 17,750,236 | 106,193,798 | -0.83% |
| 2025-03-18 | 6.08 | 6.11 | 6.00 | 6.03 | 6.03 | qfq | 19,537,618 | 117,962,122 | -0.82% |
| 2025-03-17 | 6.14 | 6.18 | 6.03 | 6.08 | 6.08 | qfq | 23,557,418 | 143,509,488 | -0.98% |
| 2025-03-14 | 6.08 | 6.15 | 6.01 | 6.14 | 6.14 | qfq | 18,660,400 | 113,716,253 | 0.99% |
| 2025-03-13 | 6.29 | 6.31 | 6.01 | 6.08 | 6.08 | qfq | 28,594,400 | 174,484,545 | -3.65% |
| 2025-03-12 | 6.25 | 6.40 | 6.15 | 6.31 | 6.31 | qfq | 36,953,720 | 233,259,812 | 2.27% |
| 2025-03-11 | 5.96 | 6.28 | 5.92 | 6.17 | 6.17 | qfq | 25,595,404 | 157,197,764 | 2.32% |
| 2025-03-10 | 6.21 | 6.25 | 6.00 | 6.03 | 6.03 | qfq | 27,932,784 | 169,259,205 | -2.90% |
| 2025-03-07 | 6.31 | 6.46 | 6.16 | 6.21 | 6.21 | qfq | 35,217,584 | 222,615,441 | -2.66% |
| 2025-03-06 | 6.21 | 6.45 | 6.18 | 6.38 | 6.38 | qfq | 43,336,271 | 274,419,238 | 2.24% |
| 2025-03-05 | 6.06 | 6.33 | 6.05 | 6.24 | 6.24 | qfq | 28,991,500 | 180,092,224 | 2.80% |
| 2025-03-04 | 6.00 | 6.10 | 5.95 | 6.07 | 6.07 | qfq | 21,181,000 | 128,067,808 | 0.17% |
| 2025-03-03 | 6.16 | 6.33 | 5.95 | 6.06 | 6.06 | qfq | 39,481,090 | 242,982,602 | -3.50% |
| 2025-02-28 | 6.11 | 6.59 | 5.90 | 6.28 | 6.28 | qfq | 62,864,264 | 392,054,973 | 1.95% |
| 2025-02-27 | 6.25 | 6.36 | 6.05 | 6.16 | 6.16 | qfq | 29,913,841 | 185,124,422 | -2.22% |
| 2025-02-26 | 6.30 | 6.44 | 6.21 | 6.30 | 6.30 | qfq | 28,611,015 | 180,105,955 | -0.16% |
| 2025-02-25 | 6.30 | 6.42 | 6.22 | 6.31 | 6.31 | qfq | 44,828,740 | 283,452,875 | -2.92% |
| 2025-02-24 | 6.11 | 6.57 | 6.04 | 6.50 | 6.50 | qfq | 63,647,801 | 403,369,141 | 5.01% |
| 2025-02-21 | 6.06 | 6.27 | 5.96 | 6.19 | 6.19 | qfq | 33,770,693 | 207,617,795 | 1.48% |
| 2025-02-20 | 6.02 | 6.17 | 5.98 | 6.10 | 6.10 | qfq | 26,000,745 | 158,146,732 | 1.33% |
| 2025-02-19 | 5.97 | 6.03 | 5.84 | 6.02 | 6.02 | qfq | 17,246,200 | 102,579,165 | 2.56% |
| 2025-02-18 | 6.16 | 6.21 | 5.84 | 5.87 | 5.87 | qfq | 28,060,929 | 168,615,502 | -4.86% |
| 2025-02-17 | 6.22 | 6.30 | 6.11 | 6.17 | 6.17 | qfq | 31,534,300 | 195,320,530 | -0.48% |
| 2025-02-14 | 5.98 | 6.22 | 5.91 | 6.20 | 6.20 | qfq | 33,678,400 | 205,836,993 | 2.99% |
| 2025-02-13 | 6.08 | 6.13 | 5.91 | 6.02 | 6.02 | qfq | 27,363,445 | 164,479,082 | -1.15% |
| 2025-02-12 | 5.95 | 6.14 | 5.95 | 6.09 | 6.09 | qfq | 26,428,600 | 160,697,141 | 2.01% |
| 2025-02-11 | 6.10 | 6.10 | 5.94 | 5.97 | 5.97 | qfq | 22,892,700 | 137,135,882 | -2.61% |
| 2025-02-10 | 5.86 | 6.13 | 5.80 | 6.13 | 6.13 | qfq | 33,127,194 | 198,199,990 | 6.06% |
| 2025-02-07 | 5.78 | 5.92 | 5.69 | 5.78 | 5.78 | qfq | 28,749,400 | 167,365,446 | 0.00% |
| 2025-02-06 | 5.63 | 5.78 | 5.49 | 5.78 | 5.78 | qfq | 23,012,614 | 130,211,418 | 3.77% |
| 2025-02-05 | 5.50 | 5.65 | 5.50 | 5.57 | 5.57 | qfq | 17,587,714 | 98,280,794 | 2.96% |
| 2025-01-27 | 5.60 | 5.67 | 5.38 | 5.41 | 5.41 | qfq | 13,040,600 | 71,654,983 | -2.35% |
| 2025-01-24 | 5.33 | 5.56 | 5.31 | 5.54 | 5.54 | qfq | 17,219,700 | 94,337,692 | 2.97% |
| 2025-01-23 | 5.46 | 5.57 | 5.38 | 5.38 | 5.38 | qfq | 17,692,800 | 97,118,092 | 0.75% |
| 2025-01-22 | 5.39 | 5.39 | 5.25 | 5.34 | 5.34 | qfq | 10,948,200 | 58,347,342 | -1.48% |
| 2025-01-21 | 5.56 | 5.59 | 5.29 | 5.42 | 5.42 | qfq | 17,584,300 | 95,290,380 | -0.91% |
| 2025-01-20 | 5.48 | 5.55 | 5.35 | 5.47 | 5.47 | qfq | 14,962,300 | 81,977,877 | 0.55% |
| 2025-01-17 | 5.52 | 5.57 | 5.42 | 5.44 | 5.44 | qfq | 15,821,400 | 86,626,798 | -2.16% |
| 2025-01-16 | 5.54 | 5.73 | 5.52 | 5.56 | 5.56 | qfq | 19,512,500 | 109,235,755 | 0.72% |
| 2025-01-15 | 5.54 | 5.64 | 5.48 | 5.52 | 5.52 | qfq | 21,357,400 | 118,614,996 | -0.36% |
| 2025-01-14 | 5.28 | 5.55 | 5.21 | 5.54 | 5.54 | qfq | 24,510,116 | 132,630,776 | 6.95% |
| 2025-01-13 | 5.00 | 5.23 | 4.81 | 5.18 | 5.18 | qfq | 18,535,204 | 94,228,346 | 2.37% |
| 2025-01-10 | 5.31 | 5.39 | 5.06 | 5.06 | 5.06 | qfq | 17,415,200 | 91,014,678 | -5.07% |
| 2025-01-09 | 5.28 | 5.39 | 5.23 | 5.33 | 5.33 | qfq | 19,261,702 | 102,601,625 | 1.91% |
| 2025-01-08 | 5.18 | 5.29 | 5.02 | 5.23 | 5.23 | qfq | 22,982,680 | 119,255,695 | 0.97% |
| 2025-01-07 | 5.19 | 5.19 | 5.01 | 5.18 | 5.18 | qfq | 17,597,360 | 89,663,722 | 4.86% |
| 2025-01-06 | 5.03 | 5.08 | 4.80 | 4.94 | 4.94 | qfq | 16,099,900 | 79,516,214 | -1.79% |
| 2025-01-03 | 5.40 | 5.44 | 5.00 | 5.03 | 5.03 | qfq | 21,642,591 | 111,826,424 | -6.51% |
| 2025-01-02 | 5.41 | 5.58 | 5.26 | 5.38 | 5.38 | qfq | 19,803,614 | 107,649,834 | -0.19% |
| 2024-12-31 | 5.67 | 5.70 | 5.39 | 5.39 | 5.39 | qfq | 21,609,333 | 119,143,504 | -4.09% |
| 2024-12-30 | 5.85 | 5.89 | 5.51 | 5.62 | 5.62 | qfq | 23,280,740 | 131,237,594 | -3.93% |
| 2024-12-27 | 5.84 | 6.09 | 5.67 | 5.85 | 5.85 | qfq | 27,691,888 | 163,753,681 | 1.74% |
| 2024-12-26 | 5.80 | 5.89 | 5.67 | 5.75 | 5.75 | qfq | 22,542,000 | 130,648,133 | 0.88% |
| 2024-12-25 | 5.90 | 5.95 | 5.50 | 5.70 | 5.70 | qfq | 33,845,391 | 191,666,329 | -3.88% |
| 2024-12-24 | 6.16 | 6.24 | 5.80 | 5.93 | 5.93 | qfq | 36,652,400 | 217,700,668 | -3.73% |
| 2024-12-23 | 6.82 | 6.86 | 6.12 | 6.16 | 6.16 | qfq | 53,082,004 | 338,034,968 | -10.33% |
| 2024-12-20 | 6.86 | 7.04 | 6.77 | 6.87 | 6.87 | qfq | 35,177,596 | 243,056,841 | -0.15% |
| 2024-12-19 | 7.01 | 7.18 | 6.77 | 6.88 | 6.88 | qfq | 41,350,800 | 285,686,793 | -3.64% |
| 2024-12-18 | 6.71 | 7.44 | 6.52 | 7.14 | 7.14 | qfq | 63,535,420 | 445,048,348 | 5.15% |
| 2024-12-17 | 7.45 | 7.54 | 6.77 | 6.79 | 6.79 | qfq | 68,947,177 | 481,873,869 | -10.30% |
| 2024-12-16 | 7.98 | 8.12 | 7.40 | 7.57 | 7.57 | qfq | 101,359,676 | 772,263,022 | -5.14% |
| 2024-12-13 | 7.14 | 8.71 | 7.09 | 7.98 | 7.98 | qfq | 155,252,733 | 1,250,314,946 | 9.92% |
| 2024-12-12 | 7.38 | 7.45 | 7.15 | 7.26 | 7.26 | qfq | 53,298,325 | 386,655,681 | -1.89% |
| 2024-12-11 | 7.01 | 7.42 | 6.96 | 7.40 | 7.40 | qfq | 66,646,755 | 484,125,561 | 4.67% |
| 2024-12-10 | 7.32 | 7.39 | 7.05 | 7.07 | 7.07 | qfq | 46,805,840 | 336,408,336 | -0.14% |
| 2024-12-09 | 7.20 | 7.27 | 6.88 | 7.08 | 7.08 | qfq | 43,958,505 | 311,295,119 | -1.39% |
| 2024-12-06 | 7.03 | 7.30 | 6.97 | 7.18 | 7.18 | qfq | 66,405,590 | 476,048,313 | 2.13% |
| 2024-12-05 | 6.65 | 7.15 | 6.65 | 7.03 | 7.03 | qfq | 53,010,998 | 366,701,882 | 5.24% |
| 2024-12-04 | 6.93 | 6.97 | 6.66 | 6.68 | 6.68 | qfq | 48,333,317 | 328,677,618 | -5.65% |
| 2024-12-03 | 7.02 | 7.36 | 6.99 | 7.08 | 7.08 | qfq | 75,931,616 | 540,988,821 | 3.81% |
| 2024-12-02 | 6.71 | 6.89 | 6.67 | 6.82 | 6.82 | qfq | 45,964,900 | 311,295,798 | 1.49% |
| 2024-11-29 | 6.66 | 6.82 | 6.41 | 6.72 | 6.72 | qfq | 59,331,553 | 392,899,838 | -0.88% |
| 2024-11-28 | 7.03 | 7.40 | 6.67 | 6.78 | 6.78 | qfq | 70,384,872 | 489,845,285 | -4.91% |
| 2024-11-27 | 6.60 | 7.17 | 6.58 | 7.13 | 7.13 | qfq | 66,126,704 | 463,391,207 | 4.24% |
| 2024-11-26 | 7.37 | 7.42 | 6.81 | 6.84 | 6.84 | qfq | 76,120,713 | 542,078,615 | -10.47% |
| 2024-11-25 | 7.32 | 7.78 | 6.68 | 7.64 | 7.64 | qfq | 117,442,028 | 848,804,740 | 4.66% |
| 2024-11-22 | 7.02 | 7.88 | 6.85 | 7.30 | 7.30 | qfq | 131,196,822 | 963,422,042 | 1.25% |
| 2024-11-21 | 7.17 | 7.90 | 7.01 | 7.21 | 7.21 | qfq | 141,880,078 | 1,053,182,134 | 1.69% |
| 2024-11-20 | 7.24 | 7.46 | 6.87 | 7.09 | 7.09 | qfq | 150,573,571 | 1,073,320,618 | 6.62% |
| 2024-11-19 | 5.70 | 6.65 | 5.43 | 6.65 | 6.65 | qfq | 85,550,385 | 535,722,023 | 20.04% |
| 2024-11-18 | 6.14 | 6.15 | 5.45 | 5.54 | 5.54 | qfq | 47,429,610 | 268,444,230 | -9.33% |
| 2024-11-15 | 6.10 | 6.55 | 6.10 | 6.11 | 6.11 | qfq | 55,739,500 | 353,347,451 | -2.40% |
| 2024-11-14 | 6.50 | 6.99 | 6.24 | 6.26 | 6.26 | qfq | 82,215,060 | 545,849,298 | -2.49% |
| 2024-11-13 | 6.15 | 6.44 | 6.14 | 6.42 | 6.42 | qfq | 36,588,815 | 231,361,315 | 3.22% |
| 2024-11-12 | 6.45 | 6.48 | 6.14 | 6.22 | 6.22 | qfq | 28,841,300 | 181,418,383 | -3.42% |
| 2024-11-11 | 6.18 | 6.44 | 6.18 | 6.44 | 6.44 | qfq | 28,921,660 | 183,648,329 | 3.37% |
| 2024-11-08 | 6.39 | 6.42 | 6.20 | 6.23 | 6.23 | qfq | 30,213,610 | 190,618,030 | -1.11% |
| 2024-11-07 | 6.06 | 6.30 | 6.02 | 6.30 | 6.30 | qfq | 36,570,342 | 226,999,829 | 3.28% |
| 2024-11-06 | 6.13 | 6.29 | 6.06 | 6.10 | 6.10 | qfq | 33,768,960 | 208,095,102 | -1.29% |
| 2024-11-05 | 6.00 | 6.20 | 5.90 | 6.18 | 6.18 | qfq | 35,276,880 | 214,418,133 | 5.82% |
| 2024-11-04 | 5.64 | 5.84 | 5.64 | 5.84 | 5.84 | qfq | 14,448,847 | 83,350,924 | 3.18% |
| 2024-11-01 | 6.06 | 6.14 | 5.65 | 5.66 | 5.66 | qfq | 34,146,080 | 199,134,595 | -7.36% |
| 2024-10-31 | 6.16 | 6.22 | 6.06 | 6.11 | 6.11 | qfq | 31,178,184 | 191,554,330 | -0.65% |
| 2024-10-30 | 6.22 | 6.32 | 6.04 | 6.15 | 6.15 | qfq | 34,406,362 | 211,567,383 | -2.54% |
| 2024-10-29 | 6.36 | 6.43 | 6.04 | 6.31 | 6.31 | qfq | 54,469,493 | 339,064,462 | -0.47% |
| 2024-10-28 | 6.15 | 6.35 | 6.15 | 6.34 | 6.34 | qfq | 43,951,239 | 276,363,719 | 1.28% |
| 2024-10-25 | 6.07 | 6.37 | 5.97 | 6.26 | 6.26 | qfq | 47,933,320 | 295,393,918 | 5.39% |
| 2024-10-24 | 5.86 | 6.06 | 5.80 | 5.94 | 5.94 | qfq | 21,247,515 | 126,014,919 | 0.51% |
| 2024-10-23 | 6.07 | 6.11 | 5.84 | 5.91 | 5.91 | qfq | 39,097,293 | 234,346,036 | -4.06% |
| 2024-10-22 | 6.17 | 6.38 | 6.08 | 6.16 | 6.16 | qfq | 50,143,455 | 311,316,344 | -1.91% |
| 2024-10-21 | 5.88 | 6.45 | 5.88 | 6.28 | 6.28 | qfq | 62,585,056 | 387,597,506 | 3.63% |
| 2024-10-18 | 5.99 | 6.35 | 5.75 | 6.06 | 6.06 | qfq | 69,203,490 | 419,480,493 | 5.76% |
| 2024-10-17 | 5.53 | 6.18 | 5.53 | 5.73 | 5.73 | qfq | 43,833,979 | 256,030,198 | 3.24% |
| 2024-10-16 | 5.33 | 5.60 | 5.30 | 5.55 | 5.55 | qfq | 20,593,917 | 113,275,775 | 1.46% |
| 2024-10-15 | 5.48 | 5.78 | 5.41 | 5.47 | 5.47 | qfq | 30,546,395 | 171,444,553 | -1.44% |
| 2024-10-14 | 5.40 | 5.56 | 5.26 | 5.55 | 5.55 | qfq | 27,516,761 | 149,194,558 | 4.72% |
| 2024-10-11 | 5.53 | 5.64 | 5.21 | 5.30 | 5.30 | qfq | 32,347,656 | 174,697,453 | -7.18% |
| 2024-10-10 | 6.00 | 6.06 | 5.65 | 5.71 | 5.71 | qfq | 38,635,351 | 225,282,248 | 1.96% |
| 2024-10-09 | 6.47 | 6.47 | 5.60 | 5.60 | 5.60 | qfq | 59,747,030 | 360,099,524 | -17.28% |
| 2024-10-08 | 6.81 | 6.81 | 6.01 | 6.77 | 6.77 | qfq | 75,449,955 | 490,775,082 | 18.36% |
| 2024-09-30 | 5.15 | 5.76 | 5.01 | 5.72 | 5.72 | qfq | 62,714,570 | 337,950,103 | 16.73% |
| 2024-09-27 | 4.72 | 5.00 | 4.69 | 4.90 | 4.90 | qfq | 43,854,200 | 212,438,316 | 4.93% |
| 2024-09-26 | 4.63 | 4.69 | 4.55 | 4.67 | 4.67 | qfq | 31,739,676 | 146,978,175 | 0.00% |
| 2024-09-25 | 4.43 | 4.80 | 4.43 | 4.67 | 4.67 | qfq | 44,772,374 | 206,592,764 | 4.24% |
| 2024-09-24 | 4.28 | 4.58 | 4.28 | 4.48 | 4.48 | qfq | 31,303,929 | 139,004,816 | 4.19% |
| 2024-09-23 | 4.29 | 4.39 | 4.25 | 4.30 | 4.30 | qfq | 14,234,000 | 61,378,265 | -0.23% |
| 2024-09-20 | 4.21 | 4.34 | 4.19 | 4.31 | 4.31 | qfq | 19,461,400 | 83,097,021 | 3.11% |
| 2024-09-19 | 4.15 | 4.22 | 4.10 | 4.18 | 4.18 | qfq | 12,707,400 | 53,106,809 | 1.70% |
| 2024-09-18 | 4.26 | 4.28 | 4.06 | 4.11 | 4.11 | qfq | 12,324,002 | 50,790,718 | -2.61% |
| 2024-09-13 | 4.34 | 4.37 | 4.21 | 4.22 | 4.22 | qfq | 12,285,500 | 52,423,277 | -2.76% |
| 2024-09-12 | 4.39 | 4.41 | 4.34 | 4.34 | 4.34 | qfq | 12,230,700 | 53,409,513 | -0.23% |
| 2024-09-11 | 4.38 | 4.45 | 4.31 | 4.35 | 4.35 | qfq | 12,421,300 | 54,141,874 | -1.81% |
| 2024-09-10 | 4.36 | 4.45 | 4.23 | 4.43 | 4.43 | qfq | 16,111,274 | 70,102,622 | 1.61% |
| 2024-09-09 | 4.29 | 4.41 | 4.26 | 4.36 | 4.36 | qfq | 13,456,600 | 58,409,966 | -0.23% |
| 2024-09-06 | 4.49 | 4.59 | 4.35 | 4.37 | 4.37 | qfq | 21,675,125 | 96,544,514 | -3.53% |
| 2024-09-05 | 4.45 | 4.59 | 4.38 | 4.53 | 4.53 | qfq | 25,603,102 | 115,137,142 | 0.44% |
| 2024-09-04 | 4.58 | 4.63 | 4.45 | 4.51 | 4.51 | qfq | 33,303,502 | 150,449,671 | -3.84% |
| 2024-09-03 | 4.45 | 4.80 | 4.41 | 4.69 | 4.69 | qfq | 49,299,412 | 227,001,329 | 6.59% |
| 2024-09-02 | 4.50 | 4.56 | 4.34 | 4.40 | 4.40 | qfq | 24,023,900 | 106,343,015 | -1.79% |
| 2024-08-30 | 4.20 | 4.54 | 4.18 | 4.48 | 4.48 | qfq | 33,905,354 | 149,778,650 | 6.67% |
| 2024-08-29 | 4.22 | 4.23 | 4.11 | 4.20 | 4.20 | qfq | 16,846,301 | 70,438,119 | -0.47% |
| 2024-08-28 | 4.22 | 4.31 | 4.11 | 4.22 | 4.22 | qfq | 18,754,100 | 78,833,983 | -1.40% |
| 2024-08-27 | 4.46 | 4.47 | 4.25 | 4.28 | 4.28 | qfq | 23,241,400 | 100,706,816 | -3.60% |
| 2024-08-26 | 4.61 | 4.62 | 4.42 | 4.44 | 4.44 | qfq | 26,270,300 | 117,732,452 | -2.42% |
| 2024-08-23 | 4.30 | 4.70 | 4.22 | 4.55 | 4.55 | qfq | 43,287,553 | 195,019,060 | 0.89% |
| 2024-08-22 | 4.57 | 5.15 | 4.51 | 4.51 | 4.51 | qfq | 55,931,400 | 267,404,869 | -1.10% |
| 2024-08-21 | 4.66 | 4.79 | 4.53 | 4.56 | 4.56 | qfq | 34,652,484 | 160,941,223 | -3.18% |
| 2024-08-20 | 4.69 | 4.78 | 4.51 | 4.71 | 4.71 | qfq | 40,925,140 | 190,467,899 | 1.07% |
| 2024-08-19 | 4.70 | 5.02 | 4.66 | 4.66 | 4.66 | qfq | 58,739,711 | 282,571,028 | -4.12% |
| 2024-08-16 | 4.59 | 5.10 | 4.58 | 4.86 | 4.86 | qfq | 70,931,005 | 342,192,424 | 4.07% |
| 2024-08-15 | 4.27 | 4.99 | 4.25 | 4.67 | 4.67 | qfq | 64,917,002 | 302,295,036 | 6.86% |
| 2024-08-14 | 4.23 | 4.49 | 4.12 | 4.37 | 4.37 | qfq | 38,683,000 | 166,623,176 | 7.11% |
| 2024-08-13 | 3.99 | 4.16 | 3.89 | 4.08 | 4.08 | qfq | 16,202,700 | 65,235,249 | 3.03% |
| 2024-08-12 | 4.06 | 4.06 | 3.93 | 3.96 | 3.96 | qfq | 10,828,000 | 43,008,773 | -1.98% |
| 2024-08-09 | 4.12 | 4.18 | 4.03 | 4.04 | 4.04 | qfq | 9,339,184 | 38,234,706 | -1.22% |
| 2024-08-08 | 4.20 | 4.20 | 4.03 | 4.09 | 4.09 | qfq | 12,709,081 | 51,990,865 | -1.92% |
| 2024-08-07 | 4.18 | 4.25 | 4.14 | 4.17 | 4.17 | qfq | 11,405,200 | 47,877,531 | -0.48% |
| 2024-08-06 | 4.19 | 4.25 | 4.12 | 4.19 | 4.19 | qfq | 16,193,000 | 67,621,271 | 1.70% |
| 2024-08-05 | 4.40 | 4.47 | 4.10 | 4.12 | 4.12 | qfq | 26,542,440 | 113,068,599 | -6.36% |
| 2024-08-02 | 4.62 | 4.63 | 4.40 | 4.40 | 4.40 | qfq | 23,364,420 | 105,734,100 | -5.38% |
| 2024-08-01 | 4.65 | 4.75 | 4.63 | 4.65 | 4.65 | qfq | 25,799,000 | 120,809,580 | 0.22% |
| 2024-07-31 | 4.50 | 4.64 | 4.49 | 4.64 | 4.64 | qfq | 29,246,460 | 134,036,284 | 1.98% |
| 2024-07-30 | 4.60 | 4.82 | 4.52 | 4.55 | 4.55 | qfq | 38,496,512 | 179,053,308 | -2.36% |
| 2024-07-29 | 4.42 | 4.66 | 4.38 | 4.66 | 4.66 | qfq | 37,252,352 | 169,960,931 | 5.91% |
| 2024-07-26 | 4.34 | 4.56 | 4.31 | 4.40 | 4.40 | qfq | 20,953,980 | 92,908,912 | 1.38% |
| 2024-07-25 | 4.33 | 4.48 | 4.33 | 4.34 | 4.34 | qfq | 23,564,990 | 103,427,837 | -3.13% |
| 2024-07-24 | 4.60 | 4.73 | 4.45 | 4.48 | 4.48 | qfq | 32,816,200 | 149,488,400 | -2.40% |
| 2024-07-23 | 4.40 | 4.60 | 4.36 | 4.59 | 4.59 | qfq | 37,380,715 | 167,426,331 | 2.68% |
| 2024-07-22 | 4.33 | 4.58 | 4.29 | 4.47 | 4.47 | qfq | 33,306,734 | 147,881,940 | 4.20% |
| 2024-07-19 | 4.42 | 4.59 | 4.28 | 4.29 | 4.29 | qfq | 29,238,320 | 129,333,432 | -2.72% |
| 2024-07-18 | 4.47 | 4.48 | 4.30 | 4.41 | 4.41 | qfq | 31,394,830 | 137,912,359 | -4.13% |
| 2024-07-17 | 4.59 | 4.78 | 4.50 | 4.60 | 4.60 | qfq | 42,899,452 | 199,679,840 | -1.29% |
| 2024-07-16 | 4.61 | 4.66 | 4.39 | 4.66 | 4.66 | qfq | 42,417,563 | 192,081,854 | 1.75% |
| 2024-07-15 | 4.57 | 4.86 | 4.50 | 4.58 | 4.58 | qfq | 45,829,392 | 214,601,269 | -1.72% |
| 2024-07-12 | 4.93 | 4.94 | 4.65 | 4.66 | 4.66 | qfq | 57,674,328 | 274,021,836 | -6.05% |
| 2024-07-11 | 4.85 | 5.37 | 4.75 | 4.96 | 4.96 | qfq | 105,945,959 | 528,072,080 | -1.39% |
| 2024-07-10 | 4.05 | 5.03 | 3.99 | 5.03 | 5.03 | qfq | 106,042,092 | 503,010,718 | 20.05% |
| 2024-07-09 | 3.93 | 4.20 | 3.78 | 4.19 | 4.19 | qfq | 48,628,236 | 192,595,781 | 0.00% |
| 2024-07-08 | 4.16 | 4.69 | 4.01 | 4.19 | 4.19 | qfq | 52,152,401 | 222,355,154 | 7.16% |
| 2024-07-05 | 3.77 | 3.93 | 3.70 | 3.91 | 3.91 | qfq | 10,090,500 | 38,753,823 | 3.99% |
| 2024-07-04 | 3.93 | 3.94 | 3.74 | 3.76 | 3.76 | qfq | 9,200,700 | 35,071,381 | -4.08% |
| 2024-07-03 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | qfq | 10,736,600 | 42,408,206 | -2.49% |
| 2024-07-02 | 3.88 | 4.08 | 3.83 | 4.02 | 4.02 | qfq | 15,892,182 | 63,524,488 | 4.69% |
| 2024-07-01 | 3.92 | 3.95 | 3.78 | 3.84 | 3.84 | qfq | 12,006,900 | 46,091,526 | -2.29% |
| 2024-06-28 | 3.91 | 4.05 | 3.90 | 3.93 | 3.93 | qfq | 13,214,403 | 52,574,686 | -1.50% |
| 2024-06-27 | 3.97 | 4.08 | 3.87 | 3.99 | 3.99 | qfq | 14,989,160 | 60,098,529 | 2.31% |
| 2024-06-26 | 3.65 | 3.93 | 3.62 | 3.90 | 3.90 | qfq | 12,411,924 | 47,168,652 | 5.98% |
| 2024-06-25 | 3.76 | 3.78 | 3.63 | 3.68 | 3.68 | qfq | 6,885,600 | 25,461,950 | -0.54% |
| 2024-06-24 | 3.89 | 3.89 | 3.66 | 3.70 | 3.70 | qfq | 9,142,583 | 34,224,415 | -4.64% |
| 2024-06-21 | 3.90 | 3.95 | 3.83 | 3.88 | 3.88 | qfq | 6,735,300 | 26,270,101 | -0.51% |
| 2024-06-20 | 4.00 | 4.06 | 3.89 | 3.90 | 3.90 | qfq | 9,183,900 | 36,296,762 | -3.23% |
| 2024-06-19 | 4.05 | 4.10 | 4.00 | 4.03 | 4.03 | qfq | 9,084,000 | 36,699,661 | 0.50% |
| 2024-06-18 | 3.84 | 4.03 | 3.82 | 4.01 | 4.01 | qfq | 11,948,470 | 47,373,134 | 4.43% |
| 2024-06-17 | 3.87 | 3.90 | 3.81 | 3.84 | 3.84 | qfq | 10,050,000 | 38,779,894 | -1.29% |
| 2024-06-14 | 3.97 | 3.99 | 3.87 | 3.89 | 3.89 | qfq | 10,985,400 | 42,890,379 | -1.52% |
| 2024-06-13 | 3.97 | 4.02 | 3.84 | 3.95 | 3.95 | qfq | 16,212,600 | 63,661,570 | 0.25% |
| 2024-06-12 | 3.74 | 3.95 | 3.73 | 3.94 | 3.94 | qfq | 17,287,599 | 67,145,077 | 5.35% |
| 2024-06-11 | 3.77 | 3.80 | 3.59 | 3.74 | 3.74 | qfq | 12,062,720 | 44,470,619 | 0.81% |
| 2024-06-07 | 3.60 | 3.76 | 3.59 | 3.71 | 3.71 | qfq | 15,551,232 | 57,275,001 | 4.80% |
| 2024-06-06 | 3.87 | 3.93 | 3.49 | 3.54 | 3.54 | qfq | 25,380,520 | 91,521,077 | -8.29% |
| 2024-06-05 | 3.97 | 4.00 | 3.85 | 3.86 | 3.86 | qfq | 15,927,160 | 62,187,272 | -3.50% |
| 2024-06-04 | 4.27 | 4.27 | 3.79 | 4.00 | 4.00 | qfq | 26,200,500 | 103,932,195 | -7.19% |
| 2024-06-03 | 4.48 | 4.49 | 4.27 | 4.31 | 4.31 | qfq | 10,040,400 | 43,809,660 | -3.79% |
| 2024-05-31 | 4.34 | 4.51 | 4.34 | 4.48 | 4.48 | qfq | 10,865,700 | 48,244,029 | 3.23% |
| 2024-05-30 | 4.37 | 4.40 | 4.29 | 4.34 | 4.34 | qfq | 7,797,400 | 33,935,206 | -0.69% |
| 2024-05-29 | 4.55 | 4.55 | 4.33 | 4.37 | 4.37 | qfq | 11,732,339 | 51,693,547 | 1.16% |
| 2024-05-28 | 4.42 | 4.43 | 4.31 | 4.32 | 4.32 | qfq | 6,671,100 | 29,000,417 | -2.48% |
| 2024-05-27 | 4.44 | 4.52 | 4.30 | 4.43 | 4.43 | qfq | 9,189,500 | 40,131,235 | -0.45% |
| 2024-05-24 | 4.52 | 4.59 | 4.43 | 4.45 | 4.45 | qfq | 7,677,400 | 34,495,494 | -1.77% |
| 2024-05-23 | 4.66 | 4.66 | 4.52 | 4.53 | 4.53 | qfq | 8,224,200 | 37,607,762 | -2.79% |
| 2024-05-22 | 4.62 | 4.67 | 4.55 | 4.66 | 4.66 | qfq | 7,928,700 | 36,686,281 | 1.30% |
| 2024-05-21 | 4.64 | 4.74 | 4.58 | 4.60 | 4.60 | qfq | 8,928,300 | 41,313,922 | -1.29% |
| 2024-05-20 | 4.74 | 4.78 | 4.64 | 4.66 | 4.66 | qfq | 11,375,000 | 53,523,125 | -1.27% |
| 2024-05-17 | 4.70 | 4.76 | 4.62 | 4.72 | 4.72 | qfq | 9,341,400 | 43,954,594 | 0.64% |
| 2024-05-16 | 4.64 | 4.78 | 4.62 | 4.69 | 4.69 | qfq | 9,962,120 | 46,794,262 | 1.52% |
| 2024-05-15 | 4.65 | 4.77 | 4.58 | 4.62 | 4.62 | qfq | 14,745,600 | 68,942,670 | -2.53% |
| 2024-05-14 | 4.51 | 4.86 | 4.47 | 4.74 | 4.74 | qfq | 21,563,640 | 100,503,291 | 6.52% |
| 2024-05-13 | 4.65 | 4.65 | 4.40 | 4.45 | 4.45 | qfq | 15,681,300 | 70,411,595 | -4.71% |
| 2024-05-10 | 4.80 | 4.92 | 4.60 | 4.67 | 4.67 | qfq | 16,233,935 | 76,679,925 | -1.89% |
| 2024-05-09 | 4.80 | 4.84 | 4.75 | 4.76 | 4.76 | qfq | 7,744,500 | 37,089,803 | 0.42% |
| 2024-05-08 | 4.88 | 4.90 | 4.73 | 4.74 | 4.74 | qfq | 11,272,100 | 53,942,774 | -3.46% |
| 2024-05-07 | 4.96 | 4.98 | 4.86 | 4.91 | 4.91 | qfq | 9,672,683 | 47,496,803 | -0.20% |
| 2024-05-06 | 4.97 | 5.05 | 4.89 | 4.92 | 4.92 | qfq | 11,622,100 | 57,646,327 | 0.20% |
| 2024-04-30 | 5.01 | 5.08 | 4.84 | 4.91 | 4.91 | qfq | 13,329,200 | 65,809,761 | -1.21% |
| 2024-04-29 | 4.77 | 4.98 | 4.77 | 4.97 | 4.97 | qfq | 13,878,243 | 68,267,490 | 5.07% |
| 2024-04-26 | 4.65 | 4.79 | 4.51 | 4.73 | 4.73 | qfq | 14,429,600 | 67,736,110 | 3.50% |
| 2024-04-25 | 4.57 | 4.67 | 4.52 | 4.57 | 4.57 | qfq | 13,793,941 | 63,485,274 | 0.00% |
| 2024-04-24 | 4.39 | 4.58 | 4.39 | 4.57 | 4.57 | qfq | 13,209,400 | 59,603,992 | 4.10% |
| 2024-04-23 | 4.28 | 4.44 | 4.28 | 4.39 | 4.39 | qfq | 9,385,000 | 41,186,396 | 2.33% |
| 2024-04-22 | 4.40 | 4.44 | 4.22 | 4.29 | 4.29 | qfq | 12,126,600 | 52,416,787 | -2.94% |
| 2024-04-19 | 4.59 | 4.59 | 4.41 | 4.42 | 4.42 | qfq | 9,502,500 | 42,516,374 | -2.43% |
| 2024-04-18 | 4.75 | 4.78 | 4.48 | 4.53 | 4.53 | qfq | 13,568,300 | 61,988,040 | -3.00% |
| 2024-04-17 | 4.36 | 4.69 | 4.36 | 4.67 | 4.67 | qfq | 16,646,220 | 76,663,872 | 8.35% |
| 2024-04-16 | 4.88 | 4.88 | 4.29 | 4.31 | 4.31 | qfq | 23,106,320 | 103,462,138 | -12.22% |
| 2024-04-15 | 5.12 | 5.23 | 4.79 | 4.91 | 4.91 | qfq | 19,953,590 | 99,306,295 | -6.30% |
| 2024-04-12 | 5.38 | 5.44 | 5.24 | 5.24 | 5.24 | qfq | 16,930,400 | 89,929,861 | -4.03% |
| 2024-04-11 | 5.19 | 5.76 | 5.19 | 5.46 | 5.46 | qfq | 24,154,500 | 132,873,059 | 4.60% |
| 2024-04-10 | 5.41 | 5.48 | 5.14 | 5.22 | 5.22 | qfq | 14,373,868 | 75,542,116 | -4.04% |
| 2024-04-09 | 5.34 | 5.47 | 5.33 | 5.44 | 5.44 | qfq | 11,005,193 | 59,404,986 | 2.84% |
| 2024-04-08 | 5.53 | 5.56 | 5.29 | 5.29 | 5.29 | qfq | 13,901,343 | 74,847,810 | -4.34% |
| 2024-04-03 | 5.73 | 5.74 | 5.50 | 5.53 | 5.53 | qfq | 15,980,692 | 88,768,496 | -3.32% |
| 2024-04-02 | 5.89 | 5.90 | 5.68 | 5.72 | 5.72 | qfq | 15,172,662 | 87,332,437 | -2.72% |
| 2024-04-01 | 5.71 | 5.88 | 5.71 | 5.88 | 5.88 | qfq | 16,936,899 | 98,541,685 | 2.80% |
| 2024-03-29 | 5.75 | 5.79 | 5.61 | 5.72 | 5.72 | qfq | 15,259,100 | 86,844,222 | -0.69% |
| 2024-03-28 | 5.51 | 5.83 | 5.49 | 5.76 | 5.76 | qfq | 21,217,427 | 121,161,711 | 3.97% |
| 2024-03-27 | 5.92 | 5.93 | 5.53 | 5.54 | 5.54 | qfq | 26,985,500 | 153,381,896 | -6.58% |
| 2024-03-26 | 6.11 | 6.23 | 5.85 | 5.93 | 5.93 | qfq | 28,592,427 | 171,867,995 | -4.20% |
| 2024-03-25 | 6.52 | 6.62 | 6.18 | 6.19 | 6.19 | qfq | 27,374,645 | 174,638,698 | -6.21% |
| 2024-03-22 | 6.62 | 6.70 | 6.40 | 6.60 | 6.60 | qfq | 33,137,500 | 217,007,618 | -0.60% |
| 2024-03-21 | 6.68 | 6.78 | 6.59 | 6.64 | 6.64 | qfq | 35,056,260 | 234,173,355 | 0.00% |
| 2024-03-20 | 6.44 | 6.69 | 6.42 | 6.64 | 6.64 | qfq | 35,062,040 | 230,582,933 | 2.79% |
| 2024-03-19 | 6.42 | 6.59 | 6.40 | 6.46 | 6.46 | qfq | 33,151,620 | 215,460,411 | 0.16% |
| 2024-03-18 | 6.36 | 6.45 | 6.29 | 6.45 | 6.45 | qfq | 27,099,400 | 173,369,362 | 1.26% |
| 2024-03-15 | 6.21 | 6.45 | 6.11 | 6.37 | 6.37 | qfq | 25,984,500 | 163,508,521 | 1.43% |
| 2024-03-14 | 6.39 | 6.50 | 6.15 | 6.28 | 6.28 | qfq | 28,110,580 | 177,048,240 | -2.33% |
| 2024-03-13 | 6.30 | 6.48 | 6.30 | 6.43 | 6.43 | qfq | 34,226,860 | 219,242,394 | 1.74% |
| 2024-03-12 | 6.20 | 6.36 | 6.18 | 6.32 | 6.32 | qfq | 30,076,000 | 189,441,903 | 2.10% |
| 2024-03-11 | 6.09 | 6.19 | 6.01 | 6.19 | 6.19 | qfq | 20,050,700 | 122,587,265 | 1.81% |
| 2024-03-08 | 6.03 | 6.13 | 6.01 | 6.08 | 6.08 | qfq | 18,109,200 | 109,878,105 | 0.33% |
| 2024-03-07 | 6.28 | 6.35 | 6.03 | 6.06 | 6.06 | qfq | 26,596,800 | 164,108,524 | -3.35% |
| 2024-03-06 | 6.27 | 6.36 | 6.10 | 6.27 | 6.27 | qfq | 24,875,000 | 155,380,270 | -0.32% |
| 2024-03-05 | 6.45 | 6.53 | 6.26 | 6.29 | 6.29 | qfq | 31,104,430 | 198,848,009 | -3.38% |
| 2024-03-04 | 6.41 | 6.56 | 6.18 | 6.51 | 6.51 | qfq | 42,067,207 | 268,674,361 | 1.72% |
| 2024-03-01 | 6.36 | 6.50 | 6.27 | 6.40 | 6.40 | qfq | 36,738,800 | 234,546,753 | 0.63% |
| 2024-02-29 | 6.13 | 6.45 | 6.11 | 6.36 | 6.36 | qfq | 37,467,085 | 236,620,006 | 2.75% |
| 2024-02-28 | 6.85 | 6.99 | 6.18 | 6.19 | 6.19 | qfq | 54,401,886 | 360,271,281 | -8.70% |
| 2024-02-27 | 6.52 | 6.78 | 6.45 | 6.78 | 6.78 | qfq | 38,768,190 | 258,540,439 | 2.26% |
| 2024-02-26 | 6.67 | 6.77 | 6.48 | 6.63 | 6.63 | qfq | 44,528,030 | 295,091,536 | -2.07% |
| 2024-02-23 | 6.44 | 6.87 | 6.32 | 6.77 | 6.77 | qfq | 53,448,370 | 351,708,182 | 5.78% |
| 2024-02-22 | 6.33 | 6.57 | 6.27 | 6.40 | 6.40 | qfq | 40,824,915 | 261,651,234 | 3.56% |
| 2024-02-21 | 6.14 | 6.42 | 5.97 | 6.18 | 6.18 | qfq | 42,613,583 | 266,150,076 | -0.96% |
| 2024-02-20 | 5.99 | 6.60 | 5.90 | 6.24 | 6.24 | qfq | 43,172,565 | 268,259,403 | 2.46% |
| 2024-02-19 | 5.88 | 6.18 | 5.85 | 6.09 | 6.09 | qfq | 43,349,180 | 260,839,670 | 8.17% |
| 2024-02-08 | 5.09 | 5.74 | 5.08 | 5.63 | 5.63 | qfq | 37,172,496 | 200,685,222 | 12.60% |
| 2024-02-07 | 5.71 | 5.83 | 4.96 | 5.00 | 5.00 | qfq | 39,853,100 | 215,223,818 | -12.59% |
| 2024-02-06 | 5.19 | 5.97 | 5.06 | 5.72 | 5.72 | qfq | 35,222,076 | 192,467,584 | 1.96% |
| 2024-02-05 | 6.68 | 6.71 | 5.50 | 5.61 | 5.61 | qfq | 37,237,996 | 226,197,660 | -16.27% |
| 2024-02-02 | 6.87 | 7.07 | 6.34 | 6.70 | 6.70 | qfq | 31,612,660 | 213,239,384 | -3.04% |
| 2024-02-01 | 6.73 | 7.20 | 6.36 | 6.91 | 6.91 | qfq | 38,212,300 | 259,890,122 | 0.14% |
| 2024-01-31 | 6.78 | 7.30 | 6.78 | 6.90 | 6.90 | qfq | 40,908,400 | 287,055,566 | 3.29% |
| 2024-01-30 | 7.20 | 7.26 | 6.68 | 6.68 | 6.68 | qfq | 35,163,500 | 243,705,819 | -7.86% |
| 2024-01-29 | 7.88 | 7.92 | 7.20 | 7.25 | 7.25 | qfq | 50,068,502 | 372,705,341 | -9.49% |
| 2024-01-26 | 8.30 | 8.45 | 8.00 | 8.01 | 8.01 | qfq | 55,800,112 | 458,121,969 | -4.42% |
| 2024-01-25 | 8.08 | 8.46 | 7.85 | 8.38 | 8.38 | qfq | 64,839,580 | 536,139,412 | 2.82% |
| 2024-01-24 | 7.80 | 8.39 | 7.80 | 8.15 | 8.15 | qfq | 60,879,080 | 495,065,323 | 4.89% |
| 2024-01-23 | 7.89 | 7.98 | 6.88 | 7.77 | 7.77 | qfq | 58,690,880 | 451,894,837 | -5.13% |
| 2024-01-22 | 8.28 | 8.70 | 8.00 | 8.19 | 8.19 | qfq | 71,463,640 | 593,910,291 | 1.87% |
| 2024-01-19 | 8.48 | 8.65 | 8.04 | 8.04 | 8.04 | qfq | 74,438,452 | 619,255,990 | -0.62% |
| 2024-01-18 | 7.51 | 8.20 | 7.50 | 8.09 | 8.09 | qfq | 72,028,647 | 572,752,334 | 4.52% |
| 2024-01-17 | 7.80 | 7.97 | 7.60 | 7.74 | 7.74 | qfq | 63,965,000 | 496,842,311 | 0.91% |
| 2024-01-16 | 7.19 | 7.87 | 7.01 | 7.67 | 7.67 | qfq | 62,540,380 | 466,565,075 | 6.38% |
| 2024-01-15 | 7.45 | 7.46 | 7.14 | 7.21 | 7.21 | qfq | 33,851,500 | 245,449,326 | -3.22% |
| 2024-01-12 | 7.68 | 7.79 | 7.32 | 7.45 | 7.45 | qfq | 42,689,600 | 317,945,862 | -2.99% |
| 2024-01-11 | 7.33 | 7.84 | 7.15 | 7.68 | 7.68 | qfq | 53,336,849 | 406,770,184 | 4.49% |
| 2024-01-10 | 7.82 | 7.95 | 7.28 | 7.35 | 7.35 | qfq | 68,818,661 | 515,980,142 | -8.70% |
| 2024-01-09 | 8.25 | 8.65 | 7.95 | 8.05 | 8.05 | qfq | 75,713,281 | 632,244,171 | -1.35% |
| 2024-01-08 | 7.85 | 8.47 | 7.84 | 8.16 | 8.16 | qfq | 78,366,104 | 646,226,113 | 2.90% |
| 2024-01-05 | 8.34 | 8.53 | 7.76 | 7.93 | 7.93 | qfq | 79,619,596 | 643,675,214 | -4.46% |
| 2024-01-04 | 8.80 | 9.00 | 8.18 | 8.30 | 8.30 | qfq | 101,647,221 | 857,203,343 | -8.89% |
| 2024-01-03 | 8.40 | 9.89 | 8.31 | 9.11 | 9.11 | qfq | 141,344,777 | 1,287,088,315 | 6.05% |
| 2024-01-02 | 8.05 | 9.00 | 8.00 | 8.59 | 8.59 | qfq | 124,589,324 | 1,044,920,173 | 4.63% |
| 2023-12-29 | 7.90 | 8.66 | 7.86 | 8.21 | 8.21 | qfq | 123,432,535 | 1,014,431,893 | 3.01% |
| 2023-12-28 | 7.88 | 8.28 | 7.79 | 7.97 | 7.97 | qfq | 135,378,226 | 1,084,095,905 | 0.13% |
| 2023-12-27 | 6.66 | 7.96 | 6.65 | 7.96 | 7.96 | qfq | 106,702,938 | 814,681,959 | 20.06% |
| 2023-12-26 | 7.15 | 7.20 | 6.43 | 6.63 | 6.63 | qfq | 60,585,955 | 410,412,870 | -7.14% |
| 2023-12-25 | 6.87 | 7.20 | 6.68 | 7.14 | 7.14 | qfq | 60,290,116 | 419,073,953 | 0.85% |
| 2023-12-22 | 7.87 | 8.01 | 6.94 | 7.08 | 7.08 | qfq | 98,661,986 | 744,628,016 | -6.84% |
| 2023-12-21 | 7.73 | 8.76 | 7.49 | 7.60 | 7.60 | qfq | 104,898,183 | 837,898,744 | -2.81% |
| 2023-12-20 | 7.68 | 8.20 | 7.54 | 7.82 | 7.82 | qfq | 104,746,700 | 820,916,084 | 3.85% |
| 2023-12-19 | 7.10 | 7.61 | 7.02 | 7.53 | 7.53 | qfq | 61,938,330 | 458,470,926 | 6.06% |
| 2023-12-18 | 7.33 | 7.34 | 7.06 | 7.10 | 7.10 | qfq | 27,563,600 | 197,209,552 | -2.74% |
| 2023-12-15 | 7.33 | 7.42 | 7.21 | 7.30 | 7.30 | qfq | 45,148,985 | 330,003,858 | -2.54% |
| 2023-12-14 | 6.96 | 7.49 | 6.84 | 7.49 | 7.49 | qfq | 81,259,481 | 591,489,905 | 7.93% |
| 2023-12-13 | 7.19 | 7.20 | 6.93 | 6.94 | 6.94 | qfq | 23,450,044 | 164,820,712 | -3.61% |
| 2023-12-12 | 7.14 | 7.25 | 7.08 | 7.20 | 7.20 | qfq | 28,412,580 | 203,422,447 | 0.00% |
| 2023-12-11 | 7.00 | 7.20 | 6.93 | 7.20 | 7.20 | qfq | 39,716,424 | 282,204,976 | 4.50% |
| 2023-12-08 | 7.04 | 7.10 | 6.86 | 6.89 | 6.89 | qfq | 20,941,411 | 145,684,589 | -2.82% |
| 2023-12-07 | 6.83 | 7.33 | 6.83 | 7.09 | 7.09 | qfq | 32,860,511 | 232,721,301 | 3.35% |
| 2023-12-06 | 6.70 | 6.97 | 6.64 | 6.86 | 6.86 | qfq | 21,041,300 | 143,526,151 | 1.63% |
| 2023-12-05 | 6.97 | 7.09 | 6.75 | 6.75 | 6.75 | qfq | 19,523,300 | 134,073,117 | -3.98% |
| 2023-12-04 | 6.96 | 7.12 | 6.92 | 7.03 | 7.03 | qfq | 20,867,600 | 146,584,876 | 1.30% |
| 2023-12-01 | 6.66 | 7.00 | 6.66 | 6.94 | 6.94 | qfq | 23,772,300 | 162,977,537 | 4.20% |
| 2023-11-30 | 6.80 | 6.85 | 6.58 | 6.66 | 6.66 | qfq | 18,139,080 | 120,996,328 | -2.06% |
| 2023-11-29 | 7.14 | 7.14 | 6.78 | 6.80 | 6.80 | qfq | 32,317,869 | 223,097,829 | -5.03% |
| 2023-11-28 | 7.00 | 7.36 | 7.00 | 7.16 | 7.16 | qfq | 44,649,810 | 320,986,453 | 3.92% |
| 2023-11-27 | 6.93 | 7.05 | 6.85 | 6.89 | 6.89 | qfq | 27,304,500 | 188,420,607 | -2.68% |
| 2023-11-24 | 7.03 | 7.48 | 6.95 | 7.08 | 7.08 | qfq | 44,955,189 | 320,176,878 | -0.84% |
| 2023-11-23 | 7.51 | 7.62 | 7.10 | 7.14 | 7.14 | qfq | 47,954,780 | 347,582,504 | -2.99% |
| 2023-11-22 | 7.16 | 7.53 | 7.12 | 7.36 | 7.36 | qfq | 62,038,689 | 455,916,299 | 1.66% |
| 2023-11-21 | 7.20 | 7.39 | 7.12 | 7.24 | 7.24 | qfq | 43,625,700 | 316,058,461 | 0.70% |
| 2023-11-20 | 7.06 | 7.24 | 7.04 | 7.19 | 7.19 | qfq | 27,545,480 | 197,334,401 | 1.41% |
| 2023-11-17 | 7.14 | 7.18 | 7.02 | 7.09 | 7.09 | qfq | 17,606,900 | 124,782,745 | 0.00% |
| 2023-11-16 | 7.10 | 7.20 | 7.00 | 7.09 | 7.09 | qfq | 19,574,500 | 139,723,564 | -0.42% |
| 2023-11-15 | 7.20 | 7.25 | 7.08 | 7.12 | 7.12 | qfq | 22,610,600 | 161,299,824 | -0.84% |
| 2023-11-14 | 7.13 | 7.30 | 7.09 | 7.18 | 7.18 | qfq | 26,795,200 | 192,634,126 | -0.14% |
| 2023-11-13 | 7.06 | 7.34 | 7.06 | 7.19 | 7.19 | qfq | 36,617,800 | 263,937,557 | 2.13% |
| 2023-11-10 | 7.17 | 7.29 | 6.96 | 7.04 | 7.04 | qfq | 40,797,500 | 288,977,846 | -1.12% |
| 2023-11-09 | 7.26 | 7.44 | 7.09 | 7.12 | 7.12 | qfq | 62,736,300 | 454,543,279 | -3.39% |
| 2023-11-08 | 7.23 | 7.66 | 7.23 | 7.37 | 7.37 | qfq | 100,314,392 | 749,926,090 | -1.21% |
| 2023-11-07 | 7.10 | 8.21 | 6.99 | 7.46 | 7.46 | qfq | 116,640,566 | 877,698,373 | 9.06% |
| 2023-11-06 | 6.47 | 6.87 | 6.37 | 6.84 | 6.84 | qfq | 38,978,800 | 263,233,978 | 5.07% |
| 2023-11-03 | 6.61 | 6.63 | 6.48 | 6.51 | 6.51 | qfq | 34,488,860 | 225,702,299 | -2.54% |
| 2023-11-02 | 6.30 | 6.87 | 6.27 | 6.68 | 6.68 | qfq | 50,630,131 | 336,934,403 | 6.03% |
| 2023-11-01 | 6.15 | 6.51 | 6.10 | 6.30 | 6.30 | qfq | 25,979,564 | 164,305,531 | 2.44% |
| 2023-10-31 | 6.15 | 6.30 | 6.10 | 6.15 | 6.15 | qfq | 19,713,302 | 122,323,520 | -0.81% |
| 2023-10-30 | 5.90 | 6.23 | 5.89 | 6.20 | 6.20 | qfq | 24,019,801 | 147,310,232 | 4.03% |
| 2023-10-27 | 6.10 | 6.13 | 5.87 | 5.96 | 5.96 | qfq | 26,136,171 | 155,397,347 | -2.30% |
| 2023-10-26 | 6.10 | 6.24 | 6.03 | 6.10 | 6.10 | qfq | 19,995,800 | 122,462,133 | -1.45% |
| 2023-10-25 | 6.05 | 6.36 | 6.05 | 6.19 | 6.19 | qfq | 21,565,199 | 134,415,641 | 2.31% |
| 2023-10-24 | 5.96 | 6.16 | 5.86 | 6.05 | 6.05 | qfq | 19,367,102 | 116,818,303 | 2.72% |
| 2023-10-23 | 6.28 | 6.34 | 5.84 | 5.89 | 5.89 | qfq | 31,231,702 | 188,157,535 | -7.10% |
| 2023-10-20 | 6.80 | 6.91 | 6.33 | 6.34 | 6.34 | qfq | 46,231,167 | 302,166,126 | -9.82% |
| 2023-10-19 | 7.16 | 7.34 | 6.92 | 7.03 | 7.03 | qfq | 48,634,077 | 346,612,825 | -2.09% |
| 2023-10-18 | 7.05 | 7.37 | 6.84 | 7.18 | 7.18 | qfq | 47,134,812 | 334,035,489 | 1.13% |
| 2023-10-17 | 7.43 | 7.46 | 7.09 | 7.10 | 7.10 | qfq | 43,592,284 | 314,402,258 | -5.33% |
| 2023-10-16 | 7.40 | 7.55 | 7.26 | 7.50 | 7.50 | qfq | 50,949,214 | 377,909,268 | 1.49% |
| 2023-10-13 | 7.21 | 7.48 | 7.11 | 7.39 | 7.39 | qfq | 56,105,845 | 410,048,242 | 0.41% |
| 2023-10-12 | 7.20 | 7.75 | 7.16 | 7.36 | 7.36 | qfq | 81,270,199 | 600,413,201 | 3.81% |
| 2023-10-11 | 6.85 | 7.33 | 6.76 | 7.09 | 7.09 | qfq | 55,608,969 | 393,227,379 | 2.46% |
| 2023-10-10 | 6.62 | 6.98 | 6.61 | 6.92 | 6.92 | qfq | 38,799,873 | 264,077,209 | 4.22% |
| 2023-10-09 | 6.55 | 6.68 | 6.49 | 6.64 | 6.64 | qfq | 20,374,100 | 134,337,374 | 0.45% |
| 2023-09-28 | 6.59 | 6.78 | 6.55 | 6.61 | 6.61 | qfq | 22,751,768 | 151,371,509 | 1.23% |
| 2023-09-27 | 6.63 | 6.69 | 6.47 | 6.53 | 6.53 | qfq | 26,292,542 | 173,187,541 | -1.21% |
| 2023-09-26 | 6.85 | 6.88 | 6.59 | 6.61 | 6.61 | qfq | 37,942,094 | 253,563,720 | -5.30% |
| 2023-09-25 | 6.77 | 7.10 | 6.71 | 6.98 | 6.98 | qfq | 45,714,627 | 316,301,282 | 2.50% |
| 2023-09-22 | 6.74 | 7.10 | 6.62 | 6.81 | 6.81 | qfq | 44,055,012 | 300,823,364 | 0.15% |
| 2023-09-21 | 6.40 | 6.96 | 6.40 | 6.80 | 6.80 | qfq | 44,272,851 | 298,484,789 | 2.87% |
| 2023-09-20 | 6.38 | 6.69 | 6.30 | 6.61 | 6.61 | qfq | 35,970,536 | 232,843,885 | 1.54% |
| 2023-09-19 | 6.36 | 6.70 | 6.30 | 6.51 | 6.51 | qfq | 38,165,780 | 249,766,858 | 3.66% |
| 2023-09-18 | 6.30 | 6.38 | 6.15 | 6.28 | 6.28 | qfq | 24,104,823 | 150,903,948 | -3.09% |
| 2023-09-15 | 6.38 | 6.71 | 6.26 | 6.48 | 6.48 | qfq | 31,081,704 | 202,056,487 | 2.53% |
| 2023-09-14 | 6.49 | 6.58 | 6.26 | 6.32 | 6.32 | qfq | 26,380,900 | 168,969,102 | -2.02% |
| 2023-09-13 | 6.73 | 6.93 | 6.42 | 6.45 | 6.45 | qfq | 44,446,423 | 292,233,982 | -6.93% |
| 2023-09-12 | 6.54 | 7.20 | 6.53 | 6.93 | 6.93 | qfq | 66,924,447 | 458,290,890 | 2.06% |
| 2023-09-11 | 6.39 | 7.40 | 6.39 | 6.79 | 6.79 | qfq | 72,618,641 | 507,545,756 | 10.05% |
| 2023-09-08 | 6.13 | 6.24 | 5.99 | 6.17 | 6.17 | qfq | 12,469,124 | 76,502,083 | 0.16% |
| 2023-09-07 | 6.27 | 6.40 | 6.15 | 6.16 | 6.16 | qfq | 13,898,839 | 87,075,731 | -1.91% |
| 2023-09-06 | 6.34 | 6.34 | 6.20 | 6.28 | 6.28 | qfq | 17,914,580 | 112,240,839 | -0.95% |
| 2023-09-05 | 6.07 | 6.42 | 6.06 | 6.34 | 6.34 | qfq | 30,288,180 | 190,104,665 | 4.79% |
| 2023-09-04 | 5.94 | 6.06 | 5.93 | 6.05 | 6.05 | qfq | 6,588,618 | 39,495,823 | 2.20% |
| 2023-09-01 | 6.03 | 6.09 | 5.90 | 5.92 | 5.92 | qfq | 7,654,300 | 45,593,542 | -1.66% |
| 2023-08-31 | 6.05 | 6.13 | 6.02 | 6.02 | 6.02 | qfq | 7,460,800 | 45,170,718 | -1.31% |
| 2023-08-30 | 6.02 | 6.14 | 5.99 | 6.10 | 6.10 | qfq | 9,136,440 | 55,505,718 | 1.50% |
| 2023-08-29 | 5.80 | 6.07 | 5.77 | 6.01 | 6.01 | qfq | 11,141,280 | 66,718,944 | 3.09% |
| 2023-08-28 | 6.18 | 6.19 | 5.82 | 5.83 | 5.83 | qfq | 8,537,500 | 51,099,317 | 0.52% |
| 2023-08-25 | 6.07 | 6.10 | 5.70 | 5.80 | 5.80 | qfq | 13,907,561 | 81,416,347 | -4.92% |
| 2023-08-24 | 6.05 | 6.19 | 6.04 | 6.10 | 6.10 | qfq | 7,660,900 | 46,960,188 | 0.16% |
| 2023-08-23 | 6.18 | 6.28 | 6.09 | 6.09 | 6.09 | qfq | 8,695,800 | 53,769,140 | -2.56% |
| 2023-08-22 | 6.07 | 6.35 | 6.04 | 6.25 | 6.25 | qfq | 16,090,980 | 100,033,996 | 3.65% |
| 2023-08-21 | 6.06 | 6.13 | 6.01 | 6.03 | 6.03 | qfq | 4,972,200 | 30,199,783 | 0.50% |
| 2023-08-18 | 6.13 | 6.16 | 6.00 | 6.00 | 6.00 | qfq | 6,850,280 | 41,596,470 | -2.28% |
| 2023-08-17 | 6.01 | 6.17 | 5.97 | 6.14 | 6.14 | qfq | 7,624,803 | 46,526,117 | 0.82% |
| 2023-08-16 | 6.05 | 6.14 | 5.93 | 6.09 | 6.09 | qfq | 9,571,623 | 57,728,068 | 0.33% |
| 2023-08-15 | 6.11 | 6.15 | 6.06 | 6.07 | 6.07 | qfq | 8,648,200 | 52,697,110 | -1.62% |
| 2023-08-14 | 6.03 | 6.19 | 6.00 | 6.17 | 6.17 | qfq | 14,020,668 | 85,183,175 | 2.15% |
| 2023-08-11 | 6.31 | 6.31 | 6.04 | 6.04 | 6.04 | qfq | 17,627,600 | 108,298,983 | -4.28% |
| 2023-08-10 | 6.50 | 6.53 | 6.23 | 6.31 | 6.31 | qfq | 22,713,020 | 143,909,611 | -3.22% |
| 2023-08-09 | 6.67 | 6.78 | 6.51 | 6.52 | 6.52 | qfq | 19,677,600 | 130,563,713 | -3.26% |
| 2023-08-08 | 6.87 | 6.96 | 6.73 | 6.74 | 6.74 | qfq | 23,216,338 | 158,225,086 | -2.74% |
| 2023-08-07 | 6.75 | 7.05 | 6.71 | 6.93 | 6.93 | qfq | 35,923,714 | 246,471,763 | 2.21% |
| 2023-08-04 | 6.65 | 6.91 | 6.65 | 6.78 | 6.78 | qfq | 36,189,000 | 245,670,094 | 1.65% |
| 2023-08-03 | 6.85 | 6.91 | 6.62 | 6.67 | 6.67 | qfq | 33,784,100 | 226,307,407 | -2.49% |
| 2023-08-02 | 6.37 | 7.18 | 6.32 | 6.84 | 6.84 | qfq | 56,706,614 | 386,173,719 | 7.21% |
| 2023-08-01 | 6.38 | 6.47 | 6.28 | 6.38 | 6.38 | qfq | 9,853,100 | 62,677,255 | 0.31% |
| 2023-07-31 | 6.29 | 6.40 | 6.27 | 6.36 | 6.36 | qfq | 6,480,600 | 41,137,642 | 1.27% |
| 2023-07-28 | 6.30 | 6.32 | 6.14 | 6.28 | 6.28 | qfq | 8,230,600 | 51,377,993 | 0.00% |
| 2023-07-27 | 6.39 | 6.41 | 6.28 | 6.28 | 6.28 | qfq | 7,288,800 | 46,221,177 | -1.57% |
| 2023-07-26 | 6.53 | 6.53 | 6.36 | 6.38 | 6.38 | qfq | 11,154,802 | 71,672,747 | -3.19% |
| 2023-07-25 | 6.45 | 6.62 | 6.39 | 6.59 | 6.59 | qfq | 15,244,688 | 99,321,073 | 3.13% |
| 2023-07-24 | 6.31 | 6.42 | 6.25 | 6.39 | 6.39 | qfq | 7,986,900 | 50,823,014 | 0.79% |
| 2023-07-21 | 6.41 | 6.47 | 6.33 | 6.34 | 6.34 | qfq | 11,202,100 | 71,459,772 | -1.86% |
| 2023-07-20 | 6.71 | 6.76 | 6.45 | 6.46 | 6.46 | qfq | 25,427,352 | 166,361,012 | -4.58% |
| 2023-07-19 | 6.66 | 6.90 | 6.62 | 6.77 | 6.77 | qfq | 41,915,310 | 284,870,720 | 2.58% |
| 2023-07-18 | 6.44 | 6.75 | 6.36 | 6.60 | 6.60 | qfq | 19,339,003 | 126,644,405 | 2.64% |