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
绿盟科技300369.SZ
最近收盘价6.502026-07-17
最近交易日2026-07-17
成交量（股）76,919,346
成交额（元）504,527,856
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.77 | 6.86 | 6.30 | 6.50 | 6.50 | qfq | 76,919,346 | 504,527,856 | -4.83% |
| 2026-07-16 | 7.12 | 7.32 | 6.76 | 6.83 | 6.83 | qfq | 105,490,861 | 738,525,011 | -8.69% |
| 2026-07-15 | 6.99 | 7.89 | 6.95 | 7.48 | 7.48 | qfq | 119,063,177 | 892,707,569 | 7.63% |
| 2026-07-14 | 6.75 | 6.98 | 6.60 | 6.95 | 6.95 | qfq | 78,282,788 | 530,562,758 | -0.57% |
| 2026-07-13 | 6.63 | 7.18 | 6.53 | 6.99 | 6.99 | qfq | 120,018,965 | 826,322,063 | 5.75% |
| 2026-07-10 | 6.63 | 6.90 | 6.51 | 6.61 | 6.61 | qfq | 81,011,902 | 537,886,057 | -1.20% |
| 2026-07-09 | 6.48 | 6.91 | 6.40 | 6.69 | 6.69 | qfq | 107,592,315 | 713,349,358 | 3.24% |
| 2026-07-08 | 5.39 | 6.48 | 5.36 | 6.48 | 6.48 | qfq | 88,985,200 | 539,650,857 | 20.00% |
| 2026-07-07 | 5.47 | 5.56 | 5.36 | 5.40 | 5.40 | qfq | 17,272,124 | 94,261,868 | -2.35% |
| 2026-07-06 | 5.57 | 5.69 | 5.44 | 5.53 | 5.53 | qfq | 18,851,799 | 104,572,074 | -0.54% |
| 2026-07-03 | 5.54 | 5.62 | 5.45 | 5.56 | 5.56 | qfq | 22,122,648 | 122,602,090 | 0.36% |
| 2026-07-02 | 5.57 | 5.90 | 5.51 | 5.54 | 5.54 | qfq | 35,224,728 | 199,984,208 | -0.89% |
| 2026-07-01 | 5.45 | 5.78 | 5.45 | 5.59 | 5.59 | qfq | 27,011,621 | 151,894,184 | 2.76% |
| 2026-06-30 | 5.23 | 5.72 | 5.23 | 5.44 | 5.44 | qfq | 30,975,600 | 169,367,093 | 3.62% |
| 2026-06-29 | 5.28 | 5.30 | 5.15 | 5.25 | 5.25 | qfq | 21,561,504 | 112,877,513 | -0.38% |
| 2026-06-26 | 5.48 | 5.48 | 5.27 | 5.27 | 5.27 | qfq | 23,274,520 | 124,218,826 | -4.18% |
| 2026-06-25 | 5.64 | 5.70 | 5.45 | 5.50 | 5.50 | qfq | 19,736,470 | 108,905,787 | -2.65% |
| 2026-06-24 | 5.85 | 5.85 | 5.56 | 5.65 | 5.65 | qfq | 19,955,900 | 112,987,187 | -2.92% |
| 2026-06-23 | 5.85 | 5.98 | 5.79 | 5.82 | 5.82 | qfq | 19,340,162 | 114,091,991 | -1.36% |
| 2026-06-22 | 5.75 | 5.92 | 5.55 | 5.90 | 5.90 | qfq | 26,315,100 | 150,264,812 | 2.25% |
| 2026-06-18 | 5.81 | 5.90 | 5.66 | 5.77 | 5.77 | qfq | 27,656,249 | 160,421,463 | -1.20% |
| 2026-06-17 | 5.87 | 5.88 | 5.74 | 5.84 | 5.84 | qfq | 18,256,022 | 105,904,566 | -1.35% |
| 2026-06-16 | 5.90 | 5.95 | 5.81 | 5.92 | 5.92 | qfq | 14,389,961 | 84,522,230 | -0.34% |
| 2026-06-15 | 5.87 | 6.03 | 5.80 | 5.94 | 5.94 | qfq | 15,994,839 | 95,044,231 | 1.71% |
| 2026-06-12 | 5.88 | 5.96 | 5.76 | 5.84 | 5.84 | qfq | 17,402,839 | 102,155,581 | 1.39% |
| 2026-06-11 | 5.97 | 5.99 | 5.71 | 5.76 | 5.76 | qfq | 21,277,350 | 123,135,775 | -4.32% |
| 2026-06-10 | 6.11 | 6.19 | 5.92 | 6.02 | 6.02 | qfq | 17,762,786 | 107,071,958 | -2.27% |
| 2026-06-09 | 6.12 | 6.18 | 6.00 | 6.16 | 6.16 | qfq | 13,966,627 | 85,292,997 | 1.48% |
| 2026-06-08 | 6.13 | 6.27 | 5.98 | 6.07 | 6.07 | qfq | 17,803,500 | 108,766,301 | -2.88% |
| 2026-06-05 | 6.23 | 6.39 | 6.17 | 6.25 | 6.25 | qfq | 17,420,400 | 109,413,473 | 0.32% |
| 2026-06-04 | 6.36 | 6.40 | 6.18 | 6.23 | 6.23 | qfq | 17,284,784 | 108,119,290 | -2.66% |
| 2026-06-03 | 6.42 | 6.53 | 6.34 | 6.40 | 6.40 | qfq | 18,343,473 | 118,076,967 | -1.54% |
| 2026-06-02 | 6.75 | 6.76 | 6.37 | 6.50 | 6.50 | qfq | 23,377,259 | 151,767,197 | -1.81% |
| 2026-06-01 | 6.46 | 6.78 | 6.43 | 6.62 | 6.62 | qfq | 28,363,885 | 188,012,275 | 2.16% |
| 2026-05-29 | 6.85 | 6.85 | 6.40 | 6.48 | 6.48 | qfq | 28,553,213 | 188,931,097 | -4.00% |
| 2026-05-28 | 6.88 | 6.96 | 6.60 | 6.75 | 6.75 | qfq | 31,210,819 | 211,039,236 | -2.17% |
| 2026-05-27 | 6.86 | 7.17 | 6.73 | 6.90 | 6.90 | qfq | 39,173,392 | 271,533,837 | 0.73% |
| 2026-05-26 | 6.95 | 7.03 | 6.75 | 6.85 | 6.85 | qfq | 21,438,554 | 147,706,124 | -2.00% |
| 2026-05-25 | 7.05 | 7.09 | 6.91 | 6.99 | 6.99 | qfq | 15,722,609 | 109,811,812 | -0.29% |
| 2026-05-22 | 6.98 | 7.02 | 6.84 | 7.01 | 7.01 | qfq | 20,616,029 | 142,933,584 | 1.15% |
| 2026-05-21 | 7.29 | 7.39 | 6.92 | 6.93 | 6.93 | qfq | 26,771,958 | 192,105,799 | -4.41% |
| 2026-05-20 | 7.42 | 7.48 | 7.21 | 7.25 | 7.25 | qfq | 20,040,699 | 146,173,595 | -2.95% |
| 2026-05-19 | 7.32 | 7.50 | 7.30 | 7.47 | 7.47 | qfq | 19,915,315 | 147,876,406 | 2.33% |
| 2026-05-18 | 7.19 | 7.39 | 7.18 | 7.30 | 7.30 | qfq | 20,546,491 | 149,679,024 | 1.25% |
| 2026-05-15 | 7.37 | 7.45 | 7.16 | 7.21 | 7.21 | qfq | 23,054,136 | 168,399,631 | -1.50% |
| 2026-05-14 | 7.72 | 7.77 | 7.32 | 7.32 | 7.32 | qfq | 27,458,094 | 204,812,505 | -4.69% |
| 2026-05-13 | 7.50 | 7.72 | 7.43 | 7.68 | 7.68 | qfq | 26,363,316 | 200,520,725 | 1.99% |
| 2026-05-12 | 7.76 | 7.77 | 7.51 | 7.53 | 7.53 | qfq | 27,694,799 | 210,781,353 | -3.71% |
| 2026-05-11 | 7.79 | 7.89 | 7.64 | 7.82 | 7.82 | qfq | 37,901,189 | 294,378,320 | 0.90% |
| 2026-05-08 | 7.99 | 8.08 | 7.68 | 7.75 | 7.75 | qfq | 49,430,449 | 385,100,718 | 1.97% |
| 2026-05-07 | 7.57 | 7.61 | 7.38 | 7.60 | 7.60 | qfq | 27,734,854 | 207,638,417 | 1.20% |
| 2026-05-06 | 7.49 | 7.62 | 7.42 | 7.51 | 7.51 | qfq | 29,733,800 | 224,065,986 | 2.32% |
| 2026-04-30 | 7.40 | 7.47 | 7.28 | 7.34 | 7.34 | qfq | 30,173,904 | 221,525,535 | -1.61% |
| 2026-04-29 | 7.44 | 7.52 | 7.27 | 7.46 | 7.46 | qfq | 52,446,480 | 390,329,884 | -4.73% |
| 2026-04-28 | 8.06 | 8.13 | 7.81 | 7.83 | 7.83 | qfq | 28,906,613 | 229,119,670 | -3.93% |
| 2026-04-27 | 8.01 | 8.16 | 7.92 | 8.15 | 8.15 | qfq | 21,640,881 | 174,546,452 | 1.24% |
| 2026-04-24 | 8.07 | 8.16 | 7.97 | 8.05 | 8.05 | qfq | 23,557,391 | 189,283,095 | -0.62% |
| 2026-04-23 | 8.16 | 8.33 | 8.07 | 8.10 | 8.10 | qfq | 24,320,805 | 198,807,777 | -0.98% |
| 2026-04-22 | 8.05 | 8.19 | 8.00 | 8.18 | 8.18 | qfq | 18,036,445 | 146,238,256 | 1.24% |
| 2026-04-21 | 8.20 | 8.20 | 7.99 | 8.08 | 8.08 | qfq | 21,639,892 | 174,149,812 | -1.58% |
| 2026-04-20 | 8.21 | 8.27 | 8.11 | 8.21 | 8.21 | qfq | 23,184,318 | 190,267,243 | 0.24% |
| 2026-04-17 | 8.26 | 8.29 | 8.10 | 8.19 | 8.19 | qfq | 21,617,585 | 176,764,580 | -1.21% |
| 2026-04-16 | 8.14 | 8.34 | 8.12 | 8.29 | 8.29 | qfq | 24,275,398 | 200,432,049 | 2.35% |
| 2026-04-15 | 8.34 | 8.37 | 8.05 | 8.10 | 8.10 | qfq | 28,315,569 | 231,441,410 | -2.76% |
| 2026-04-14 | 8.36 | 8.50 | 8.24 | 8.33 | 8.33 | qfq | 26,497,543 | 221,539,865 | 1.34% |
| 2026-04-13 | 8.02 | 8.34 | 8.02 | 8.22 | 8.22 | qfq | 30,152,115 | 248,548,630 | 1.61% |
| 2026-04-10 | 8.13 | 8.25 | 8.08 | 8.09 | 8.09 | qfq | 27,526,407 | 224,445,931 | 0.75% |
| 2026-04-09 | 8.20 | 8.22 | 7.97 | 8.03 | 8.03 | qfq | 31,345,968 | 253,079,027 | -3.72% |
| 2026-04-08 | 8.00 | 8.36 | 8.00 | 8.34 | 8.34 | qfq | 46,692,501 | 383,697,655 | 8.17% |
| 2026-04-07 | 7.69 | 7.82 | 7.67 | 7.71 | 7.71 | qfq | 20,744,000 | 160,620,438 | 0.26% |
| 2026-04-03 | 7.99 | 8.02 | 7.65 | 7.69 | 7.69 | qfq | 23,673,243 | 183,652,573 | -2.78% |
| 2026-04-02 | 8.32 | 8.34 | 7.86 | 7.91 | 7.91 | qfq | 43,591,570 | 349,322,758 | -5.72% |
| 2026-04-01 | 8.40 | 8.52 | 8.32 | 8.39 | 8.39 | qfq | 33,060,122 | 277,715,105 | 2.94% |
| 2026-03-31 | 8.53 | 8.53 | 8.11 | 8.15 | 8.15 | qfq | 35,703,740 | 296,481,521 | -4.45% |
| 2026-03-30 | 8.36 | 8.59 | 8.25 | 8.53 | 8.53 | qfq | 29,770,212 | 251,255,622 | -0.47% |
| 2026-03-27 | 8.35 | 8.69 | 8.28 | 8.57 | 8.57 | qfq | 30,381,791 | 258,646,871 | 0.71% |
| 2026-03-26 | 8.98 | 9.00 | 8.46 | 8.51 | 8.51 | qfq | 44,840,489 | 389,573,801 | -5.65% |
| 2026-03-25 | 8.75 | 9.23 | 8.75 | 9.02 | 9.02 | qfq | 43,797,624 | 396,246,172 | 2.97% |
| 2026-03-24 | 8.75 | 8.79 | 8.40 | 8.76 | 8.76 | qfq | 39,105,889 | 336,437,439 | 2.94% |
| 2026-03-23 | 8.81 | 8.99 | 8.40 | 8.51 | 8.51 | qfq | 53,288,152 | 465,919,932 | -5.86% |
| 2026-03-20 | 9.63 | 9.70 | 9.04 | 9.04 | 9.04 | qfq | 62,360,245 | 578,130,377 | -6.13% |
| 2026-03-19 | 9.67 | 9.84 | 9.55 | 9.63 | 9.63 | qfq | 61,278,034 | 593,120,812 | -3.60% |
| 2026-03-18 | 9.26 | 10.02 | 9.23 | 9.99 | 9.99 | qfq | 87,253,009 | 840,725,619 | 8.59% |
| 2026-03-17 | 9.58 | 9.61 | 9.16 | 9.20 | 9.20 | qfq | 54,426,434 | 506,288,292 | -3.46% |
| 2026-03-16 | 9.58 | 9.73 | 9.38 | 9.53 | 9.53 | qfq | 55,191,682 | 525,960,002 | -1.14% |
| 2026-03-13 | 10.03 | 10.03 | 9.52 | 9.64 | 9.64 | qfq | 64,384,063 | 622,418,253 | -3.98% |
| 2026-03-12 | 10.29 | 10.57 | 9.98 | 10.04 | 10.04 | qfq | 96,260,264 | 974,058,459 | -3.74% |
| 2026-03-11 | 11.21 | 11.47 | 10.32 | 10.43 | 10.43 | qfq | 167,358,721 | 1,802,659,287 | 1.66% |
| 2026-03-10 | 9.69 | 11.51 | 9.69 | 10.26 | 10.26 | qfq | 167,898,277 | 1,801,169,437 | 6.99% |
| 2026-03-09 | 8.85 | 9.67 | 8.80 | 9.59 | 9.59 | qfq | 111,079,915 | 1,033,841,042 | 8.36% |
| 2026-03-06 | 8.85 | 8.99 | 8.74 | 8.85 | 8.85 | qfq | 39,732,689 | 351,502,657 | 1.14% |
| 2026-03-05 | 8.90 | 8.96 | 8.73 | 8.75 | 8.75 | qfq | 38,219,297 | 337,498,369 | 0.69% |
| 2026-03-04 | 8.54 | 8.84 | 8.54 | 8.69 | 8.69 | qfq | 35,797,138 | 310,907,568 | 0.58% |
| 2026-03-03 | 9.21 | 9.25 | 8.60 | 8.64 | 8.64 | qfq | 59,506,727 | 528,246,979 | -6.09% |
| 2026-03-02 | 9.67 | 9.73 | 9.18 | 9.20 | 9.20 | qfq | 71,152,688 | 664,849,055 | -5.45% |
| 2026-02-27 | 9.32 | 9.85 | 9.29 | 9.73 | 9.73 | qfq | 85,023,186 | 822,463,501 | 2.85% |
| 2026-02-26 | 9.54 | 9.63 | 9.40 | 9.46 | 9.46 | qfq | 81,515,770 | 772,668,421 | -2.07% |
| 2026-02-25 | 9.72 | 10.30 | 9.61 | 9.66 | 9.66 | qfq | 137,576,129 | 1,356,692,805 | 1.47% |
| 2026-02-24 | 10.61 | 10.70 | 9.32 | 9.52 | 9.52 | qfq | 177,077,544 | 1,720,443,754 | -12.34% |
| 2026-02-13 | 10.15 | 11.90 | 10.11 | 10.86 | 10.86 | qfq | 226,284,987 | 2,543,999,362 | 9.48% |
| 2026-02-12 | 9.80 | 10.30 | 9.63 | 9.92 | 9.92 | qfq | 115,395,157 | 1,147,418,193 | 1.12% |
| 2026-02-11 | 8.85 | 10.40 | 8.71 | 9.81 | 9.81 | qfq | 160,192,599 | 1,565,948,223 | 10.22% |
| 2026-02-10 | 8.75 | 9.13 | 8.69 | 8.90 | 8.90 | qfq | 89,046,731 | 792,726,971 | 6.46% |
| 2026-02-09 | 8.32 | 8.40 | 8.23 | 8.36 | 8.36 | qfq | 26,510,288 | 221,059,887 | 2.58% |
| 2026-02-06 | 8.03 | 8.31 | 7.92 | 8.15 | 8.15 | qfq | 26,582,941 | 216,788,485 | 0.87% |
| 2026-02-05 | 8.18 | 8.23 | 8.07 | 8.08 | 8.08 | qfq | 20,144,638 | 163,863,581 | -2.18% |
| 2026-02-04 | 8.31 | 8.34 | 8.11 | 8.26 | 8.26 | qfq | 32,154,928 | 263,611,229 | -1.55% |
| 2026-02-03 | 8.40 | 8.43 | 8.23 | 8.39 | 8.39 | qfq | 36,896,657 | 307,572,088 | 0.12% |
| 2026-02-02 | 8.07 | 8.72 | 8.05 | 8.38 | 8.38 | qfq | 63,368,310 | 534,899,965 | 3.46% |
| 2026-01-30 | 8.26 | 8.46 | 8.01 | 8.10 | 8.10 | qfq | 44,715,001 | 365,020,088 | 1.89% |
| 2026-01-29 | 7.85 | 8.16 | 7.74 | 7.95 | 7.95 | qfq | 32,476,699 | 259,944,008 | 0.76% |
| 2026-01-28 | 7.95 | 8.11 | 7.87 | 7.89 | 7.89 | qfq | 22,287,126 | 177,850,172 | -0.50% |
| 2026-01-27 | 7.88 | 7.98 | 7.72 | 7.93 | 7.93 | qfq | 21,562,064 | 169,064,774 | 0.13% |
| 2026-01-26 | 8.13 | 8.15 | 7.81 | 7.92 | 7.92 | qfq | 29,818,102 | 236,541,340 | -2.58% |
| 2026-01-23 | 7.90 | 8.17 | 7.85 | 8.13 | 8.13 | qfq | 38,117,043 | 306,861,940 | 0.49% |
| 2026-01-22 | 7.87 | 8.14 | 7.85 | 8.09 | 8.09 | qfq | 28,764,198 | 230,314,259 | 3.19% |
| 2026-01-21 | 7.82 | 7.98 | 7.80 | 7.84 | 7.84 | qfq | 23,433,223 | 184,651,465 | -0.51% |
| 2026-01-20 | 8.12 | 8.13 | 7.82 | 7.88 | 7.88 | qfq | 30,179,272 | 239,735,869 | -1.99% |
| 2026-01-19 | 8.25 | 8.25 | 8.00 | 8.04 | 8.04 | qfq | 38,503,000 | 310,874,725 | -2.19% |
| 2026-01-16 | 8.62 | 8.86 | 8.18 | 8.22 | 8.22 | qfq | 77,199,452 | 647,516,356 | -5.19% |
| 2026-01-15 | 9.16 | 9.60 | 8.52 | 8.67 | 8.67 | qfq | 122,055,514 | 1,086,640,025 | 3.58% |
| 2026-01-14 | 8.23 | 8.51 | 8.18 | 8.37 | 8.37 | qfq | 49,921,764 | 417,802,438 | 2.20% |
| 2026-01-13 | 8.37 | 8.43 | 8.15 | 8.19 | 8.19 | qfq | 37,449,484 | 310,480,782 | -1.44% |
| 2026-01-12 | 8.01 | 8.32 | 8.00 | 8.31 | 8.31 | qfq | 43,112,976 | 352,199,176 | 4.53% |
| 2026-01-09 | 7.72 | 7.97 | 7.72 | 7.95 | 7.95 | qfq | 22,980,665 | 181,231,003 | 2.32% |
| 2026-01-08 | 7.61 | 7.81 | 7.61 | 7.77 | 7.77 | qfq | 14,767,939 | 114,189,210 | 1.83% |
| 2026-01-07 | 7.72 | 7.74 | 7.58 | 7.63 | 7.63 | qfq | 16,517,926 | 126,453,219 | -1.17% |
| 2026-01-06 | 7.62 | 7.76 | 7.59 | 7.72 | 7.72 | qfq | 16,869,583 | 129,512,109 | 1.31% |
| 2026-01-05 | 7.50 | 7.64 | 7.43 | 7.62 | 7.62 | qfq | 18,575,104 | 140,314,074 | 1.87% |
| 2025-12-31 | 7.35 | 7.52 | 7.32 | 7.48 | 7.48 | qfq | 15,460,713 | 114,986,938 | 1.77% |
| 2025-12-30 | 7.35 | 7.48 | 7.32 | 7.35 | 7.35 | qfq | 12,605,430 | 93,266,653 | 0.00% |
| 2025-12-29 | 7.43 | 7.46 | 7.33 | 7.35 | 7.35 | qfq | 13,005,192 | 96,091,501 | -1.21% |
| 2025-12-26 | 7.37 | 7.57 | 7.36 | 7.44 | 7.44 | qfq | 16,810,291 | 125,574,340 | 0.68% |
| 2025-12-25 | 7.31 | 7.45 | 7.29 | 7.39 | 7.39 | qfq | 14,521,632 | 107,309,993 | 0.54% |
| 2025-12-24 | 7.25 | 7.41 | 7.16 | 7.35 | 7.35 | qfq | 20,211,180 | 147,015,076 | 0.41% |
| 2025-12-23 | 7.62 | 7.70 | 7.28 | 7.32 | 7.32 | qfq | 29,686,640 | 219,906,186 | 0.55% |
| 2025-12-22 | 7.30 | 7.36 | 7.26 | 7.28 | 7.28 | qfq | 11,235,104 | 82,145,081 | -0.41% |
| 2025-12-19 | 7.29 | 7.35 | 7.24 | 7.31 | 7.31 | qfq | 11,188,600 | 81,723,799 | 0.55% |
| 2025-12-18 | 7.19 | 7.38 | 7.18 | 7.27 | 7.27 | qfq | 11,057,956 | 80,674,728 | 0.14% |
| 2025-12-17 | 7.31 | 7.36 | 7.04 | 7.26 | 7.26 | qfq | 20,362,451 | 146,465,950 | -0.41% |
| 2025-12-16 | 7.46 | 7.48 | 7.28 | 7.29 | 7.29 | qfq | 13,268,354 | 97,360,859 | -2.02% |
| 2025-12-15 | 7.50 | 7.58 | 7.38 | 7.44 | 7.44 | qfq | 12,196,557 | 91,314,335 | -1.59% |
| 2025-12-12 | 7.52 | 7.59 | 7.47 | 7.56 | 7.56 | qfq | 12,606,179 | 95,067,813 | 0.67% |
| 2025-12-11 | 7.80 | 7.82 | 7.51 | 7.51 | 7.51 | qfq | 19,651,296 | 149,520,051 | -3.47% |
| 2025-12-10 | 7.86 | 7.87 | 7.71 | 7.78 | 7.78 | qfq | 13,493,709 | 104,835,244 | -1.02% |
| 2025-12-09 | 7.96 | 8.00 | 7.84 | 7.86 | 7.86 | qfq | 16,429,900 | 130,032,637 | -2.00% |
| 2025-12-08 | 7.77 | 8.27 | 7.77 | 8.02 | 8.02 | qfq | 32,477,295 | 263,436,540 | 2.82% |
| 2025-12-05 | 7.73 | 7.81 | 7.59 | 7.80 | 7.80 | qfq | 15,479,576 | 119,315,757 | 1.04% |
| 2025-12-04 | 7.98 | 7.98 | 7.64 | 7.72 | 7.72 | qfq | 26,387,721 | 204,570,159 | -2.77% |
| 2025-12-03 | 8.29 | 8.29 | 7.91 | 7.94 | 7.94 | qfq | 33,737,745 | 270,993,993 | -4.34% |
| 2025-12-02 | 8.27 | 8.44 | 8.09 | 8.30 | 8.30 | qfq | 32,334,165 | 267,235,509 | 0.36% |
| 2025-12-01 | 8.51 | 8.52 | 8.21 | 8.27 | 8.27 | qfq | 39,925,239 | 330,986,498 | -3.50% |
| 2025-11-28 | 8.38 | 8.65 | 8.31 | 8.57 | 8.57 | qfq | 42,700,268 | 362,077,258 | 1.78% |
| 2025-11-27 | 8.48 | 8.53 | 8.36 | 8.42 | 8.42 | qfq | 20,276,800 | 170,690,556 | -0.71% |
| 2025-11-26 | 8.57 | 8.66 | 8.44 | 8.48 | 8.48 | qfq | 29,809,921 | 254,033,134 | -1.51% |
| 2025-11-25 | 8.43 | 8.68 | 8.37 | 8.61 | 8.61 | qfq | 46,666,455 | 400,834,541 | 2.26% |
| 2025-11-24 | 8.05 | 8.48 | 7.90 | 8.42 | 8.42 | qfq | 44,649,038 | 368,834,051 | 5.25% |
| 2025-11-21 | 8.18 | 8.36 | 7.92 | 8.00 | 8.00 | qfq | 29,749,375 | 240,097,026 | -3.50% |
| 2025-11-20 | 8.37 | 8.50 | 8.16 | 8.29 | 8.29 | qfq | 35,166,059 | 292,329,999 | -1.07% |
| 2025-11-19 | 8.33 | 8.63 | 8.21 | 8.38 | 8.38 | qfq | 32,433,540 | 270,286,230 | 0.24% |
| 2025-11-18 | 8.25 | 8.40 | 8.21 | 8.36 | 8.36 | qfq | 27,806,381 | 231,502,570 | 0.48% |
| 2025-11-17 | 7.97 | 8.36 | 7.97 | 8.32 | 8.32 | qfq | 30,520,450 | 251,267,800 | 4.39% |
| 2025-11-14 | 8.09 | 8.17 | 7.97 | 7.97 | 7.97 | qfq | 13,992,900 | 112,917,171 | -1.48% |
| 2025-11-13 | 8.00 | 8.09 | 7.97 | 8.09 | 8.09 | qfq | 11,172,065 | 89,897,979 | 0.87% |
| 2025-11-12 | 8.06 | 8.07 | 7.91 | 8.02 | 8.02 | qfq | 16,348,603 | 130,574,212 | -0.74% |
| 2025-11-11 | 8.06 | 8.18 | 8.01 | 8.08 | 8.08 | qfq | 16,055,860 | 129,702,752 | 0.12% |
| 2025-11-10 | 8.06 | 8.16 | 8.04 | 8.07 | 8.07 | qfq | 17,044,310 | 137,703,124 | 0.12% |
| 2025-11-07 | 8.18 | 8.20 | 8.04 | 8.06 | 8.06 | qfq | 18,103,522 | 146,329,138 | -1.95% |
| 2025-11-06 | 8.19 | 8.27 | 8.04 | 8.22 | 8.22 | qfq | 20,933,579 | 170,599,145 | 0.37% |
| 2025-11-05 | 8.18 | 8.30 | 8.14 | 8.19 | 8.19 | qfq | 21,750,060 | 178,457,383 | -1.33% |
| 2025-11-04 | 8.27 | 8.37 | 8.20 | 8.30 | 8.30 | qfq | 24,192,998 | 200,599,881 | -0.48% |
| 2025-11-03 | 8.26 | 8.45 | 8.18 | 8.34 | 8.34 | qfq | 38,050,150 | 316,078,481 | 0.60% |
| 2025-10-31 | 8.08 | 8.35 | 8.01 | 8.29 | 8.29 | qfq | 39,811,266 | 327,645,882 | 2.47% |
| 2025-10-30 | 7.85 | 8.24 | 7.84 | 8.09 | 8.09 | qfq | 43,794,245 | 353,626,463 | 3.06% |
| 2025-10-29 | 7.85 | 7.98 | 7.80 | 7.85 | 7.85 | qfq | 24,714,557 | 194,728,732 | -0.51% |
| 2025-10-28 | 7.86 | 8.05 | 7.76 | 7.89 | 7.89 | qfq | 34,900,131 | 276,508,122 | 0.90% |
| 2025-10-27 | 7.98 | 7.99 | 7.72 | 7.82 | 7.82 | qfq | 37,524,839 | 293,251,345 | -1.39% |
| 2025-10-24 | 7.99 | 8.26 | 7.89 | 7.93 | 7.93 | qfq | 46,988,712 | 374,765,409 | -2.10% |
| 2025-10-23 | 7.48 | 8.13 | 7.36 | 8.10 | 8.10 | qfq | 65,185,315 | 508,394,899 | 8.29% |
| 2025-10-22 | 7.71 | 7.71 | 7.47 | 7.48 | 7.48 | qfq | 28,790,344 | 216,979,586 | -2.98% |
| 2025-10-21 | 7.65 | 7.78 | 7.56 | 7.71 | 7.71 | qfq | 44,764,406 | 344,422,392 | -0.39% |
| 2025-10-20 | 7.58 | 8.36 | 7.53 | 7.74 | 7.74 | qfq | 55,899,770 | 441,041,233 | 6.76% |
| 2025-10-17 | 7.49 | 7.51 | 7.25 | 7.25 | 7.25 | qfq | 13,134,285 | 96,519,847 | -3.07% |
| 2025-10-16 | 7.69 | 7.69 | 7.44 | 7.48 | 7.48 | qfq | 15,555,379 | 117,102,330 | -2.98% |
| 2025-10-15 | 7.53 | 7.87 | 7.42 | 7.71 | 7.71 | qfq | 20,007,555 | 154,222,027 | 2.12% |
| 2025-10-14 | 7.81 | 7.86 | 7.50 | 7.55 | 7.55 | qfq | 19,231,257 | 147,255,275 | -2.96% |
| 2025-10-13 | 7.30 | 7.90 | 7.13 | 7.78 | 7.78 | qfq | 27,093,250 | 208,083,441 | 3.87% |
| 2025-10-10 | 7.70 | 7.70 | 7.47 | 7.49 | 7.49 | qfq | 14,873,100 | 112,331,294 | -2.85% |
| 2025-10-09 | 7.59 | 7.79 | 7.55 | 7.71 | 7.71 | qfq | 14,203,299 | 109,367,619 | 1.58% |
| 2025-09-30 | 7.48 | 7.67 | 7.45 | 7.59 | 7.59 | qfq | 8,949,600 | 68,031,855 | 1.47% |
| 2025-09-29 | 7.41 | 7.53 | 7.31 | 7.48 | 7.48 | qfq | 11,319,900 | 84,092,234 | 0.81% |
| 2025-09-26 | 7.60 | 7.63 | 7.42 | 7.42 | 7.42 | qfq | 11,492,414 | 86,269,649 | -3.13% |
| 2025-09-25 | 7.60 | 7.79 | 7.57 | 7.66 | 7.66 | qfq | 15,058,974 | 116,169,696 | 0.39% |
| 2025-09-24 | 7.40 | 7.64 | 7.36 | 7.63 | 7.63 | qfq | 15,568,072 | 117,626,667 | 2.69% |
| 2025-09-23 | 7.65 | 7.69 | 7.28 | 7.43 | 7.43 | qfq | 18,260,071 | 135,222,494 | -3.38% |
| 2025-09-22 | 7.60 | 7.80 | 7.53 | 7.69 | 7.69 | qfq | 12,402,798 | 95,190,672 | 1.72% |
| 2025-09-19 | 7.71 | 7.80 | 7.51 | 7.56 | 7.56 | qfq | 15,564,840 | 118,539,443 | -2.07% |
| 2025-09-18 | 7.83 | 8.02 | 7.64 | 7.72 | 7.72 | qfq | 18,063,700 | 141,933,271 | -1.78% |
| 2025-09-17 | 7.86 | 7.94 | 7.81 | 7.86 | 7.86 | qfq | 9,359,000 | 73,697,274 | -0.51% |
| 2025-09-16 | 7.73 | 7.92 | 7.70 | 7.90 | 7.90 | qfq | 11,319,300 | 88,567,969 | 1.94% |
| 2025-09-15 | 7.88 | 7.90 | 7.70 | 7.75 | 7.75 | qfq | 13,480,600 | 104,589,174 | -1.40% |
| 2025-09-12 | 7.84 | 8.09 | 7.81 | 7.86 | 7.86 | qfq | 15,545,500 | 123,611,164 | 0.26% |
| 2025-09-11 | 7.58 | 7.84 | 7.49 | 7.84 | 7.84 | qfq | 18,604,771 | 142,824,142 | 3.29% |
| 2025-09-10 | 7.52 | 7.65 | 7.52 | 7.59 | 7.59 | qfq | 11,728,555 | 89,042,306 | 0.66% |
| 2025-09-09 | 7.69 | 7.72 | 7.51 | 7.54 | 7.54 | qfq | 16,153,380 | 122,785,933 | -2.71% |
| 2025-09-08 | 7.69 | 7.82 | 7.56 | 7.75 | 7.75 | qfq | 18,560,880 | 142,872,473 | -0.26% |
| 2025-09-05 | 7.76 | 7.78 | 7.58 | 7.77 | 7.77 | qfq | 16,929,000 | 130,266,901 | 1.04% |
| 2025-09-04 | 7.94 | 8.02 | 7.54 | 7.69 | 7.69 | qfq | 22,048,200 | 172,130,982 | -3.03% |
| 2025-09-03 | 8.14 | 8.20 | 7.88 | 7.93 | 7.93 | qfq | 17,420,480 | 140,281,444 | -2.58% |
| 2025-09-02 | 8.55 | 8.56 | 8.09 | 8.14 | 8.14 | qfq | 25,618,800 | 210,711,016 | -4.68% |
| 2025-09-01 | 8.36 | 8.65 | 8.36 | 8.54 | 8.54 | qfq | 33,016,068 | 282,959,142 | 2.15% |
| 2025-08-29 | 8.50 | 8.56 | 8.29 | 8.36 | 8.36 | qfq | 20,846,980 | 174,474,191 | -1.76% |
| 2025-08-28 | 8.31 | 8.56 | 8.10 | 8.51 | 8.51 | qfq | 31,048,436 | 259,150,112 | 2.16% |
| 2025-08-27 | 8.56 | 8.69 | 8.31 | 8.33 | 8.33 | qfq | 25,355,818 | 216,243,427 | -2.00% |
| 2025-08-26 | 8.39 | 8.58 | 8.36 | 8.50 | 8.50 | qfq | 17,380,005 | 147,894,077 | 0.71% |
| 2025-08-25 | 8.56 | 8.63 | 8.36 | 8.44 | 8.44 | qfq | 23,798,600 | 201,522,294 | -0.71% |
| 2025-08-22 | 8.25 | 8.52 | 8.25 | 8.50 | 8.50 | qfq | 23,000,240 | 193,638,939 | 1.92% |
| 2025-08-21 | 8.28 | 8.44 | 8.25 | 8.34 | 8.34 | qfq | 24,583,352 | 205,294,169 | 1.46% |
| 2025-08-20 | 8.15 | 8.22 | 8.03 | 8.22 | 8.22 | qfq | 20,920,500 | 169,572,359 | 0.12% |
| 2025-08-19 | 8.18 | 8.28 | 8.10 | 8.21 | 8.21 | qfq | 14,805,157 | 121,527,794 | 0.37% |
| 2025-08-18 | 8.08 | 8.24 | 8.05 | 8.18 | 8.18 | qfq | 20,780,984 | 169,737,699 | 1.74% |
| 2025-08-15 | 7.85 | 8.07 | 7.83 | 8.04 | 8.04 | qfq | 14,820,600 | 118,008,443 | 2.03% |
| 2025-08-14 | 8.09 | 8.15 | 7.88 | 7.88 | 7.88 | qfq | 19,559,880 | 156,726,188 | -2.23% |
| 2025-08-13 | 8.04 | 8.14 | 8.01 | 8.06 | 8.06 | qfq | 15,965,409 | 128,659,091 | 0.62% |
| 2025-08-12 | 8.12 | 8.12 | 7.98 | 8.01 | 8.01 | qfq | 13,268,900 | 106,560,852 | -1.23% |
| 2025-08-11 | 7.96 | 8.14 | 7.93 | 8.11 | 8.11 | qfq | 15,651,800 | 126,296,897 | 1.76% |
| 2025-08-08 | 8.22 | 8.25 | 7.92 | 7.97 | 7.97 | qfq | 24,012,300 | 192,702,177 | -3.39% |
| 2025-08-07 | 8.28 | 8.36 | 8.19 | 8.25 | 8.25 | qfq | 15,570,875 | 128,586,149 | -0.60% |
| 2025-08-06 | 8.19 | 8.32 | 8.13 | 8.30 | 8.30 | qfq | 18,216,767 | 149,996,143 | 1.34% |
| 2025-08-05 | 8.20 | 8.24 | 8.13 | 8.19 | 8.19 | qfq | 14,622,300 | 119,458,761 | -0.24% |
| 2025-08-04 | 8.06 | 8.26 | 8.02 | 8.21 | 8.21 | qfq | 23,524,731 | 192,325,450 | 0.86% |
| 2025-08-01 | 8.14 | 8.19 | 7.95 | 8.14 | 8.14 | qfq | 33,066,793 | 267,356,002 | 2.01% |
| 2025-07-31 | 7.79 | 8.17 | 7.79 | 7.98 | 7.98 | qfq | 30,177,478 | 242,129,659 | 1.92% |
| 2025-07-30 | 7.95 | 7.95 | 7.74 | 7.83 | 7.83 | qfq | 13,008,200 | 102,283,351 | -1.76% |
| 2025-07-29 | 7.89 | 7.97 | 7.78 | 7.97 | 7.97 | qfq | 12,898,782 | 101,675,978 | 0.63% |
| 2025-07-28 | 7.90 | 7.97 | 7.83 | 7.92 | 7.92 | qfq | 18,708,455 | 147,814,284 | 0.38% |
| 2025-07-25 | 7.84 | 7.93 | 7.78 | 7.89 | 7.89 | qfq | 12,385,667 | 97,451,242 | 0.90% |
| 2025-07-24 | 7.71 | 7.83 | 7.69 | 7.82 | 7.82 | qfq | 15,266,550 | 119,038,918 | 1.16% |
| 2025-07-23 | 7.77 | 7.85 | 7.68 | 7.73 | 7.73 | qfq | 15,303,687 | 118,565,159 | -0.77% |
| 2025-07-22 | 7.89 | 7.90 | 7.75 | 7.79 | 7.79 | qfq | 12,841,400 | 100,256,088 | -1.27% |
| 2025-07-21 | 7.89 | 7.96 | 7.86 | 7.89 | 7.89 | qfq | 10,869,700 | 85,916,111 | -0.25% |
| 2025-07-18 | 7.88 | 7.98 | 7.87 | 7.91 | 7.91 | qfq | 10,052,900 | 79,580,951 | 0.38% |
| 2025-07-17 | 7.86 | 7.92 | 7.80 | 7.88 | 7.88 | qfq | 10,993,194 | 86,626,766 | 0.13% |
| 2025-07-16 | 7.87 | 7.91 | 7.82 | 7.87 | 7.87 | qfq | 10,044,700 | 78,975,792 | 0.00% |
| 2025-07-15 | 7.87 | 7.92 | 7.75 | 7.87 | 7.87 | qfq | 12,565,100 | 98,332,893 | -0.25% |
| 2025-07-14 | 7.97 | 7.99 | 7.80 | 7.89 | 7.89 | qfq | 12,620,106 | 99,301,696 | -1.13% |
| 2025-07-11 | 7.83 | 8.01 | 7.75 | 7.98 | 7.98 | qfq | 16,438,687 | 130,228,545 | 1.79% |
| 2025-07-10 | 7.84 | 7.91 | 7.77 | 7.84 | 7.84 | qfq | 10,942,190 | 85,787,194 | 0.00% |
| 2025-07-09 | 7.80 | 7.96 | 7.76 | 7.84 | 7.84 | qfq | 12,718,978 | 99,923,572 | 0.13% |
| 2025-07-08 | 7.73 | 7.84 | 7.72 | 7.83 | 7.83 | qfq | 13,036,700 | 101,572,825 | 0.38% |
| 2025-07-07 | 7.57 | 7.89 | 7.56 | 7.80 | 7.80 | qfq | 19,453,713 | 150,626,069 | 2.77% |
| 2025-07-04 | 7.63 | 7.69 | 7.49 | 7.59 | 7.59 | qfq | 11,510,123 | 87,459,532 | -0.52% |
| 2025-07-03 | 7.59 | 7.69 | 7.59 | 7.63 | 7.63 | qfq | 8,907,100 | 68,057,748 | 0.26% |
| 2025-07-02 | 7.65 | 7.68 | 7.53 | 7.61 | 7.61 | qfq | 12,449,400 | 94,404,384 | -0.78% |
| 2025-07-01 | 7.77 | 7.82 | 7.56 | 7.67 | 7.67 | qfq | 13,741,200 | 105,319,660 | -1.29% |
| 2025-06-30 | 7.70 | 7.88 | 7.62 | 7.77 | 7.77 | qfq | 18,333,200 | 142,422,850 | 1.44% |
| 2025-06-27 | 7.72 | 7.85 | 7.65 | 7.66 | 7.66 | qfq | 17,371,800 | 134,202,668 | -0.78% |
| 2025-06-26 | 7.62 | 7.83 | 7.60 | 7.72 | 7.72 | qfq | 25,006,910 | 193,409,034 | 1.31% |
| 2025-06-25 | 7.51 | 7.64 | 7.41 | 7.62 | 7.62 | qfq | 21,080,072 | 158,955,651 | 2.01% |
| 2025-06-24 | 7.40 | 7.51 | 7.39 | 7.47 | 7.47 | qfq | 17,033,300 | 127,019,948 | 0.40% |
| 2025-06-23 | 7.00 | 7.45 | 6.98 | 7.44 | 7.44 | qfq | 24,419,000 | 177,763,380 | 5.68% |
| 2025-06-20 | 7.21 | 7.27 | 7.03 | 7.04 | 7.04 | qfq | 13,410,200 | 95,439,641 | -2.22% |
| 2025-06-19 | 7.24 | 7.49 | 7.19 | 7.20 | 7.20 | qfq | 17,767,932 | 130,735,770 | -1.23% |
| 2025-06-18 | 7.21 | 7.44 | 7.18 | 7.29 | 7.29 | qfq | 14,736,965 | 107,835,661 | 0.83% |
| 2025-06-17 | 7.24 | 7.26 | 7.16 | 7.23 | 7.23 | qfq | 8,677,253 | 62,519,616 | 0.28% |
| 2025-06-16 | 7.01 | 7.22 | 7.01 | 7.21 | 7.21 | qfq | 11,204,484 | 80,263,991 | 2.41% |
| 2025-06-13 | 7.17 | 7.23 | 7.03 | 7.04 | 7.04 | qfq | 11,331,428 | 80,354,394 | -2.22% |
| 2025-06-12 | 7.17 | 7.28 | 7.11 | 7.20 | 7.20 | qfq | 9,865,084 | 71,141,274 | 0.14% |
| 2025-06-11 | 7.20 | 7.28 | 7.14 | 7.19 | 7.19 | qfq | 12,388,112 | 89,387,302 | 0.14% |
| 2025-06-10 | 7.42 | 7.42 | 7.09 | 7.18 | 7.18 | qfq | 17,959,200 | 129,660,191 | -3.10% |
| 2025-06-09 | 7.23 | 7.43 | 7.22 | 7.41 | 7.41 | qfq | 22,279,471 | 163,425,490 | 0.95% |
| 2025-06-06 | 7.25 | 7.64 | 7.18 | 7.34 | 7.34 | qfq | 23,919,456 | 176,257,354 | 1.24% |
| 2025-06-05 | 7.10 | 7.27 | 7.08 | 7.25 | 7.25 | qfq | 14,268,600 | 102,619,241 | 1.97% |
| 2025-06-04 | 7.00 | 7.12 | 7.00 | 7.11 | 7.11 | qfq | 11,300,800 | 79,674,913 | 1.57% |
| 2025-06-03 | 6.92 | 7.18 | 6.90 | 7.00 | 7.00 | qfq | 12,676,500 | 89,466,586 | 0.57% |
| 2025-05-30 | 7.08 | 7.14 | 6.92 | 6.96 | 6.96 | qfq | 13,357,500 | 93,398,700 | -2.25% |
| 2025-05-29 | 6.75 | 7.13 | 6.74 | 7.12 | 7.12 | qfq | 21,437,623 | 149,924,534 | 5.48% |
| 2025-05-28 | 6.90 | 6.95 | 6.70 | 6.75 | 6.75 | qfq | 10,639,800 | 72,016,784 | -1.46% |
| 2025-05-27 | 6.85 | 6.93 | 6.76 | 6.85 | 6.85 | qfq | 12,460,700 | 85,172,795 | -0.15% |
| 2025-05-26 | 6.75 | 6.88 | 6.70 | 6.86 | 6.86 | qfq | 10,683,700 | 72,827,142 | 2.08% |
| 2025-05-23 | 6.88 | 6.97 | 6.72 | 6.72 | 6.72 | qfq | 9,992,000 | 68,384,485 | -2.47% |
| 2025-05-22 | 6.90 | 7.04 | 6.87 | 6.89 | 6.89 | qfq | 8,390,840 | 58,228,795 | -1.01% |
| 2025-05-21 | 7.08 | 7.09 | 6.93 | 6.96 | 6.96 | qfq | 7,899,613 | 55,191,788 | -1.69% |
| 2025-05-20 | 7.04 | 7.08 | 6.94 | 7.08 | 7.08 | qfq | 9,127,700 | 64,062,434 | 0.28% |
| 2025-05-19 | 6.96 | 7.08 | 6.88 | 7.06 | 7.06 | qfq | 12,014,300 | 84,112,474 | 2.17% |
| 2025-05-16 | 6.91 | 6.97 | 6.75 | 6.91 | 6.91 | qfq | 14,409,652 | 99,182,430 | -1.85% |
| 2025-05-15 | 7.26 | 7.27 | 7.01 | 7.04 | 7.04 | qfq | 10,575,900 | 75,030,750 | -3.03% |
| 2025-05-14 | 7.19 | 7.35 | 7.13 | 7.26 | 7.26 | qfq | 12,271,500 | 88,669,537 | 0.69% |
| 2025-05-13 | 7.32 | 7.35 | 7.18 | 7.21 | 7.21 | qfq | 14,679,817 | 106,440,613 | -0.14% |
| 2025-05-12 | 7.27 | 7.30 | 7.15 | 7.22 | 7.22 | qfq | 10,580,800 | 76,329,843 | 1.55% |
| 2025-05-09 | 7.24 | 7.26 | 7.09 | 7.11 | 7.11 | qfq | 11,579,000 | 82,751,984 | -1.93% |
| 2025-05-08 | 7.14 | 7.28 | 7.10 | 7.25 | 7.25 | qfq | 14,713,801 | 106,176,279 | 1.26% |
| 2025-05-07 | 7.37 | 7.39 | 7.09 | 7.16 | 7.16 | qfq | 15,714,900 | 113,210,495 | -0.69% |
| 2025-05-06 | 7.06 | 7.22 | 7.06 | 7.21 | 7.21 | qfq | 18,078,400 | 129,502,668 | 3.44% |
| 2025-04-30 | 6.84 | 7.06 | 6.79 | 6.97 | 6.97 | qfq | 18,179,900 | 127,110,496 | 1.90% |
| 2025-04-29 | 6.74 | 6.88 | 6.61 | 6.84 | 6.84 | qfq | 17,099,417 | 116,165,557 | 0.29% |
| 2025-04-28 | 6.81 | 6.90 | 6.73 | 6.82 | 6.82 | qfq | 15,909,177 | 108,597,222 | 0.15% |
| 2025-04-25 | 6.72 | 6.94 | 6.70 | 6.81 | 6.81 | qfq | 16,255,471 | 110,767,548 | 1.95% |
| 2025-04-24 | 6.90 | 6.90 | 6.60 | 6.68 | 6.68 | qfq | 17,873,802 | 120,439,180 | -1.91% |
| 2025-04-23 | 6.78 | 6.97 | 6.76 | 6.81 | 6.81 | qfq | 23,375,261 | 160,369,143 | 1.04% |
| 2025-04-22 | 6.80 | 6.92 | 6.69 | 6.74 | 6.74 | qfq | 22,565,103 | 153,269,040 | -0.59% |
| 2025-04-21 | 6.51 | 6.98 | 6.46 | 6.78 | 6.78 | qfq | 18,107,219 | 121,340,038 | 3.83% |
| 2025-04-18 | 6.50 | 6.58 | 6.40 | 6.53 | 6.53 | qfq | 9,131,700 | 59,170,917 | 0.62% |
| 2025-04-17 | 6.49 | 6.69 | 6.49 | 6.49 | 6.49 | qfq | 11,154,000 | 73,319,112 | -1.07% |
| 2025-04-16 | 6.65 | 6.68 | 6.38 | 6.56 | 6.56 | qfq | 13,753,877 | 89,773,317 | -1.94% |
| 2025-04-15 | 6.70 | 6.77 | 6.63 | 6.69 | 6.69 | qfq | 13,197,783 | 88,320,549 | -0.74% |
| 2025-04-14 | 6.80 | 6.86 | 6.71 | 6.74 | 6.74 | qfq | 13,930,700 | 94,421,193 | 1.20% |
| 2025-04-11 | 6.50 | 6.76 | 6.49 | 6.66 | 6.66 | qfq | 14,990,272 | 99,684,687 | 1.06% |
| 2025-04-10 | 6.70 | 6.80 | 6.58 | 6.59 | 6.59 | qfq | 18,786,020 | 125,436,748 | 1.38% |
| 2025-04-09 | 6.14 | 6.56 | 5.83 | 6.50 | 6.50 | qfq | 26,953,112 | 168,921,166 | 4.00% |
| 2025-04-08 | 6.20 | 6.49 | 6.10 | 6.25 | 6.25 | qfq | 25,617,360 | 160,733,435 | 3.99% |
| 2025-04-07 | 6.87 | 6.94 | 5.91 | 6.01 | 6.01 | qfq | 31,196,698 | 197,469,973 | -18.45% |
| 2025-04-03 | 7.30 | 7.48 | 7.26 | 7.37 | 7.37 | qfq | 9,238,100 | 68,300,003 | -0.27% |
| 2025-04-02 | 7.30 | 7.40 | 7.29 | 7.39 | 7.39 | qfq | 7,543,986 | 55,582,855 | 0.54% |
| 2025-04-01 | 7.42 | 7.50 | 7.32 | 7.35 | 7.35 | qfq | 12,846,800 | 95,128,762 | -0.68% |
| 2025-03-31 | 7.36 | 7.45 | 7.20 | 7.40 | 7.40 | qfq | 13,802,800 | 101,145,504 | 0.27% |
| 2025-03-28 | 7.44 | 7.54 | 7.38 | 7.38 | 7.38 | qfq | 10,178,700 | 75,852,633 | -0.54% |
| 2025-03-27 | 7.44 | 7.53 | 7.30 | 7.42 | 7.42 | qfq | 10,991,500 | 81,634,528 | -0.27% |
| 2025-03-26 | 7.45 | 7.56 | 7.41 | 7.44 | 7.44 | qfq | 9,811,200 | 73,436,840 | -0.40% |
| 2025-03-25 | 7.58 | 7.62 | 7.40 | 7.47 | 7.47 | qfq | 11,162,728 | 83,777,887 | -1.06% |
| 2025-03-24 | 7.85 | 7.90 | 7.37 | 7.55 | 7.55 | qfq | 19,198,200 | 146,136,651 | -3.82% |
| 2025-03-21 | 8.05 | 8.06 | 7.84 | 7.85 | 7.85 | qfq | 13,830,100 | 109,757,833 | -2.85% |
| 2025-03-20 | 8.16 | 8.26 | 8.02 | 8.08 | 8.08 | qfq | 11,852,200 | 96,441,642 | -0.86% |
| 2025-03-19 | 8.25 | 8.31 | 8.09 | 8.15 | 8.15 | qfq | 17,129,300 | 140,060,666 | -2.04% |
| 2025-03-18 | 8.35 | 8.44 | 8.26 | 8.32 | 8.32 | qfq | 13,793,600 | 115,009,348 | 0.36% |
| 2025-03-17 | 8.36 | 8.44 | 8.27 | 8.29 | 8.29 | qfq | 16,116,775 | 134,546,827 | -0.60% |
| 2025-03-14 | 8.24 | 8.37 | 8.12 | 8.34 | 8.34 | qfq | 17,038,100 | 140,947,739 | 1.21% |
| 2025-03-13 | 8.40 | 8.44 | 8.06 | 8.24 | 8.24 | qfq | 18,364,451 | 150,934,129 | -2.25% |
| 2025-03-12 | 8.45 | 8.65 | 8.35 | 8.43 | 8.43 | qfq | 20,894,256 | 177,564,458 | 0.84% |
| 2025-03-11 | 8.19 | 8.38 | 8.13 | 8.36 | 8.36 | qfq | 15,431,500 | 127,848,854 | 0.12% |
| 2025-03-10 | 8.58 | 8.62 | 8.27 | 8.35 | 8.35 | qfq | 23,073,692 | 193,265,247 | -3.36% |
| 2025-03-07 | 8.75 | 8.88 | 8.58 | 8.64 | 8.64 | qfq | 25,456,292 | 222,640,077 | -1.71% |
| 2025-03-06 | 8.47 | 8.86 | 8.47 | 8.79 | 8.79 | qfq | 28,071,633 | 244,948,537 | 4.15% |
| 2025-03-05 | 8.40 | 8.49 | 8.27 | 8.44 | 8.44 | qfq | 15,409,350 | 129,171,696 | 0.24% |
| 2025-03-04 | 8.10 | 8.50 | 8.10 | 8.42 | 8.42 | qfq | 18,498,548 | 155,185,559 | 2.18% |
| 2025-03-03 | 8.05 | 8.50 | 8.00 | 8.24 | 8.24 | qfq | 29,369,980 | 243,261,638 | 1.98% |
| 2025-02-28 | 8.56 | 8.64 | 8.02 | 8.08 | 8.08 | qfq | 26,357,141 | 218,922,939 | -6.16% |
| 2025-02-27 | 8.75 | 8.83 | 8.43 | 8.61 | 8.61 | qfq | 28,300,279 | 243,826,160 | -1.94% |
| 2025-02-26 | 8.78 | 9.08 | 8.62 | 8.78 | 8.78 | qfq | 43,802,701 | 384,954,785 | 0.23% |
| 2025-02-25 | 8.51 | 8.88 | 8.45 | 8.76 | 8.76 | qfq | 23,015,896 | 200,626,480 | 0.11% |
| 2025-02-24 | 8.91 | 8.91 | 8.63 | 8.75 | 8.75 | qfq | 31,632,700 | 276,341,914 | -2.02% |
| 2025-02-21 | 8.68 | 8.96 | 8.55 | 8.93 | 8.93 | qfq | 45,313,300 | 398,971,357 | 4.94% |
| 2025-02-20 | 8.52 | 8.66 | 8.39 | 8.51 | 8.51 | qfq | 25,427,100 | 216,380,988 | -0.47% |
| 2025-02-19 | 8.50 | 8.66 | 8.42 | 8.55 | 8.55 | qfq | 28,297,100 | 242,041,879 | 0.59% |
| 2025-02-18 | 8.76 | 8.95 | 8.44 | 8.50 | 8.50 | qfq | 42,894,624 | 372,136,511 | -4.17% |
| 2025-02-17 | 9.25 | 9.29 | 8.75 | 8.87 | 8.87 | qfq | 57,644,653 | 515,877,133 | -1.33% |
| 2025-02-14 | 8.60 | 9.03 | 8.56 | 8.99 | 8.99 | qfq | 49,632,660 | 440,294,171 | 5.02% |
| 2025-02-13 | 8.48 | 8.78 | 8.31 | 8.56 | 8.56 | qfq | 33,825,960 | 289,108,138 | 1.06% |
| 2025-02-12 | 8.27 | 8.64 | 8.27 | 8.47 | 8.47 | qfq | 31,519,535 | 267,881,429 | 2.54% |
| 2025-02-11 | 8.28 | 8.43 | 8.09 | 8.26 | 8.26 | qfq | 29,750,296 | 244,964,913 | -1.08% |
| 2025-02-10 | 7.90 | 8.41 | 7.90 | 8.35 | 8.35 | qfq | 42,005,285 | 344,239,157 | 6.91% |
| 2025-02-07 | 7.73 | 7.97 | 7.65 | 7.81 | 7.81 | qfq | 29,975,133 | 234,177,621 | 0.51% |
| 2025-02-06 | 7.46 | 7.78 | 7.39 | 7.77 | 7.77 | qfq | 25,847,100 | 198,125,550 | 3.88% |
| 2025-02-05 | 7.37 | 7.65 | 7.31 | 7.48 | 7.48 | qfq | 27,748,200 | 208,264,507 | 5.50% |
| 2025-01-27 | 7.27 | 7.35 | 7.07 | 7.09 | 7.09 | qfq | 14,223,500 | 101,859,612 | -1.25% |
| 2025-01-24 | 6.91 | 7.19 | 6.90 | 7.18 | 7.18 | qfq | 18,673,200 | 132,457,621 | 3.61% |
| 2025-01-23 | 6.96 | 7.33 | 6.90 | 6.93 | 6.93 | qfq | 23,929,300 | 169,716,350 | 1.61% |
| 2025-01-22 | 6.79 | 6.88 | 6.71 | 6.82 | 6.82 | qfq | 12,276,823 | 83,479,762 | -0.44% |
| 2025-01-21 | 7.01 | 7.02 | 6.76 | 6.85 | 6.85 | qfq | 14,172,028 | 97,100,396 | -1.01% |
| 2025-01-20 | 6.89 | 7.04 | 6.78 | 6.92 | 6.92 | qfq | 14,753,518 | 102,231,002 | 1.17% |
| 2025-01-17 | 6.85 | 6.93 | 6.79 | 6.84 | 6.84 | qfq | 11,340,500 | 77,738,304 | -1.01% |
| 2025-01-16 | 6.88 | 7.10 | 6.83 | 6.91 | 6.91 | qfq | 17,395,868 | 120,896,429 | 1.47% |
| 2025-01-15 | 6.84 | 6.95 | 6.70 | 6.81 | 6.81 | qfq | 20,710,100 | 141,060,244 | 0.59% |
| 2025-01-14 | 6.40 | 6.78 | 6.40 | 6.77 | 6.77 | qfq | 19,372,217 | 128,906,494 | 5.95% |
| 2025-01-13 | 6.20 | 6.41 | 6.03 | 6.39 | 6.39 | qfq | 16,715,800 | 104,868,362 | 1.43% |
| 2025-01-10 | 6.58 | 6.70 | 6.30 | 6.30 | 6.30 | qfq | 16,413,700 | 106,587,864 | -4.40% |
| 2025-01-09 | 6.47 | 6.65 | 6.43 | 6.59 | 6.59 | qfq | 16,029,698 | 105,457,243 | 1.38% |
| 2025-01-08 | 6.54 | 6.64 | 6.24 | 6.50 | 6.50 | qfq | 19,373,847 | 124,899,892 | -1.37% |
| 2025-01-07 | 6.45 | 6.61 | 6.42 | 6.59 | 6.59 | qfq | 16,704,400 | 109,181,736 | 2.17% |
| 2025-01-06 | 6.45 | 6.53 | 6.18 | 6.45 | 6.45 | qfq | 20,469,224 | 131,306,742 | 0.16% |
| 2025-01-03 | 6.94 | 6.95 | 6.40 | 6.44 | 6.44 | qfq | 27,908,210 | 185,118,841 | -6.94% |
| 2025-01-02 | 7.24 | 7.26 | 6.81 | 6.92 | 6.92 | qfq | 22,139,370 | 156,192,766 | -3.76% |
| 2024-12-31 | 7.70 | 7.74 | 7.15 | 7.19 | 7.19 | qfq | 22,424,649 | 165,729,102 | -5.89% |
| 2024-12-30 | 7.60 | 7.70 | 7.36 | 7.64 | 7.64 | qfq | 15,185,535 | 115,229,023 | 0.53% |
| 2024-12-27 | 7.55 | 7.80 | 7.50 | 7.60 | 7.60 | qfq | 17,361,680 | 133,067,232 | 0.66% |
| 2024-12-26 | 7.55 | 7.69 | 7.51 | 7.55 | 7.55 | qfq | 14,670,383 | 111,585,581 | 0.13% |
| 2024-12-25 | 7.79 | 7.87 | 7.42 | 7.54 | 7.54 | qfq | 22,730,100 | 171,996,794 | -4.07% |
| 2024-12-24 | 7.97 | 8.08 | 7.73 | 7.86 | 7.86 | qfq | 20,355,600 | 160,386,894 | -0.88% |
| 2024-12-23 | 8.42 | 8.46 | 7.89 | 7.93 | 7.93 | qfq | 26,639,300 | 216,043,804 | -5.93% |
| 2024-12-20 | 8.38 | 8.58 | 8.33 | 8.43 | 8.43 | qfq | 20,406,700 | 172,285,982 | -0.59% |
| 2024-12-19 | 8.15 | 8.54 | 8.10 | 8.48 | 8.48 | qfq | 27,674,642 | 232,917,398 | 2.54% |
| 2024-12-18 | 8.24 | 8.44 | 8.06 | 8.27 | 8.27 | qfq | 20,696,300 | 171,257,868 | 0.85% |
| 2024-12-17 | 8.67 | 8.67 | 8.11 | 8.20 | 8.20 | qfq | 32,805,566 | 274,019,259 | -5.96% |
| 2024-12-16 | 8.61 | 8.98 | 8.43 | 8.72 | 8.72 | qfq | 34,271,649 | 300,276,102 | 0.58% |
| 2024-12-13 | 8.91 | 9.04 | 8.65 | 8.67 | 8.67 | qfq | 32,035,768 | 282,263,168 | -3.56% |
| 2024-12-12 | 8.97 | 9.14 | 8.75 | 8.99 | 8.99 | qfq | 30,931,296 | 276,554,461 | -0.11% |
| 2024-12-11 | 8.83 | 9.06 | 8.77 | 9.00 | 9.00 | qfq | 31,403,800 | 280,452,090 | 1.35% |
| 2024-12-10 | 8.99 | 9.17 | 8.84 | 8.88 | 8.88 | qfq | 42,972,112 | 386,339,732 | 2.42% |
| 2024-12-09 | 8.95 | 8.98 | 8.58 | 8.67 | 8.67 | qfq | 27,834,500 | 243,256,039 | -2.80% |
| 2024-12-06 | 8.70 | 9.02 | 8.53 | 8.92 | 8.92 | qfq | 39,311,379 | 346,755,831 | 3.12% |
| 2024-12-05 | 8.38 | 8.75 | 8.38 | 8.65 | 8.65 | qfq | 22,836,700 | 197,559,172 | 2.37% |
| 2024-12-04 | 8.68 | 8.75 | 8.41 | 8.45 | 8.45 | qfq | 19,167,770 | 164,271,167 | -2.99% |
| 2024-12-03 | 8.66 | 8.79 | 8.42 | 8.71 | 8.71 | qfq | 27,964,796 | 241,251,197 | 0.35% |
| 2024-12-02 | 8.55 | 8.75 | 8.48 | 8.68 | 8.68 | qfq | 29,328,616 | 253,805,075 | 0.93% |
| 2024-11-29 | 8.33 | 8.67 | 8.24 | 8.60 | 8.60 | qfq | 27,003,491 | 229,587,517 | 2.75% |
| 2024-11-28 | 8.42 | 8.70 | 8.33 | 8.37 | 8.37 | qfq | 23,136,801 | 196,801,233 | -0.24% |
| 2024-11-27 | 8.10 | 8.41 | 7.83 | 8.39 | 8.39 | qfq | 20,765,820 | 168,955,940 | 3.20% |
| 2024-11-26 | 8.39 | 8.49 | 8.12 | 8.13 | 8.13 | qfq | 17,510,500 | 144,806,937 | -3.33% |
| 2024-11-25 | 8.39 | 8.50 | 8.05 | 8.41 | 8.41 | qfq | 23,017,900 | 189,444,990 | 0.84% |
| 2024-11-22 | 8.68 | 9.00 | 8.31 | 8.34 | 8.34 | qfq | 32,561,345 | 283,280,188 | -3.81% |
| 2024-11-21 | 8.65 | 8.90 | 8.47 | 8.67 | 8.67 | qfq | 27,579,165 | 238,660,611 | 0.70% |
| 2024-11-20 | 8.30 | 8.75 | 8.24 | 8.61 | 8.61 | qfq | 26,420,703 | 224,036,296 | 3.11% |
| 2024-11-19 | 8.00 | 8.36 | 7.98 | 8.35 | 8.35 | qfq | 25,158,827 | 205,133,398 | 3.60% |
| 2024-11-18 | 8.86 | 8.93 | 7.96 | 8.06 | 8.06 | qfq | 39,896,459 | 328,111,714 | -8.62% |
| 2024-11-15 | 9.09 | 9.37 | 8.80 | 8.82 | 8.82 | qfq | 33,292,331 | 303,013,985 | -3.08% |
| 2024-11-14 | 9.43 | 9.62 | 9.06 | 9.10 | 9.10 | qfq | 30,199,062 | 281,238,964 | -4.41% |
| 2024-11-13 | 9.44 | 9.66 | 9.24 | 9.52 | 9.52 | qfq | 32,197,757 | 303,964,110 | 0.00% |
| 2024-11-12 | 9.82 | 9.93 | 9.32 | 9.52 | 9.52 | qfq | 54,406,531 | 525,495,501 | -1.65% |
| 2024-11-11 | 9.09 | 9.75 | 9.09 | 9.68 | 9.68 | qfq | 52,292,198 | 497,283,651 | 5.91% |
| 2024-11-08 | 9.35 | 9.65 | 9.09 | 9.14 | 9.14 | qfq | 47,524,647 | 444,598,907 | -0.87% |
| 2024-11-07 | 8.91 | 9.24 | 8.83 | 9.22 | 9.22 | qfq | 39,521,391 | 358,873,956 | 2.44% |
| 2024-11-06 | 9.02 | 9.32 | 8.91 | 9.00 | 9.00 | qfq | 42,170,875 | 383,811,295 | 0.11% |
| 2024-11-05 | 8.66 | 9.08 | 8.60 | 8.99 | 8.99 | qfq | 35,605,565 | 317,601,502 | 3.45% |
| 2024-11-04 | 8.56 | 8.78 | 8.31 | 8.69 | 8.69 | qfq | 33,884,055 | 289,009,689 | 1.88% |
| 2024-11-01 | 9.11 | 9.54 | 8.50 | 8.53 | 8.53 | qfq | 63,230,247 | 565,366,958 | -8.77% |
| 2024-10-31 | 9.54 | 10.20 | 9.13 | 9.35 | 9.35 | qfq | 89,656,618 | 858,331,938 | -1.79% |
| 2024-10-30 | 8.56 | 9.53 | 8.49 | 9.52 | 9.52 | qfq | 78,569,251 | 712,901,440 | 8.55% |
| 2024-10-29 | 8.66 | 9.03 | 8.65 | 8.77 | 8.77 | qfq | 46,482,694 | 411,089,957 | 0.80% |
| 2024-10-28 | 8.36 | 8.74 | 8.32 | 8.70 | 8.70 | qfq | 35,026,964 | 301,390,927 | 4.19% |
| 2024-10-25 | 8.22 | 8.48 | 8.21 | 8.35 | 8.35 | qfq | 34,225,318 | 285,036,446 | -0.60% |
| 2024-10-24 | 8.55 | 8.61 | 8.30 | 8.40 | 8.40 | qfq | 34,155,193 | 286,588,994 | -2.33% |
| 2024-10-23 | 8.71 | 9.00 | 8.54 | 8.60 | 8.60 | qfq | 41,087,642 | 361,211,472 | -2.49% |
| 2024-10-22 | 9.30 | 9.30 | 8.65 | 8.82 | 8.82 | qfq | 56,144,373 | 502,155,488 | -5.87% |
| 2024-10-21 | 9.10 | 9.45 | 9.01 | 9.37 | 9.37 | qfq | 77,878,564 | 720,625,171 | 1.63% |
| 2024-10-18 | 8.70 | 9.49 | 8.70 | 9.22 | 9.22 | qfq | 92,348,643 | 834,856,901 | 3.02% |
| 2024-10-17 | 8.82 | 9.85 | 8.65 | 8.95 | 8.95 | qfq | 99,910,055 | 913,568,233 | 8.62% |
| 2024-10-16 | 8.03 | 8.48 | 8.03 | 8.24 | 8.24 | qfq | 39,853,788 | 330,301,615 | -2.49% |
| 2024-10-15 | 8.43 | 8.97 | 8.19 | 8.45 | 8.45 | qfq | 59,614,201 | 517,289,979 | -0.59% |
| 2024-10-14 | 7.96 | 8.61 | 7.76 | 8.50 | 8.50 | qfq | 51,293,421 | 418,949,346 | 7.59% |
| 2024-10-11 | 8.25 | 8.55 | 7.69 | 7.90 | 7.90 | qfq | 51,059,122 | 412,242,850 | -6.18% |
| 2024-10-10 | 9.18 | 9.36 | 8.22 | 8.42 | 8.42 | qfq | 68,420,330 | 593,964,919 | -7.68% |
| 2024-10-09 | 9.13 | 10.39 | 8.75 | 9.12 | 9.12 | qfq | 109,623,177 | 1,040,903,181 | -4.90% |
| 2024-10-08 | 9.59 | 9.59 | 8.75 | 9.59 | 9.59 | qfq | 106,034,902 | 986,410,098 | 20.03% |
| 2024-09-30 | 6.92 | 7.99 | 6.80 | 7.99 | 7.99 | qfq | 98,168,937 | 732,966,917 | 19.97% |
| 2024-09-27 | 6.19 | 6.68 | 6.11 | 6.66 | 6.66 | qfq | 67,376,561 | 430,145,105 | 8.65% |
| 2024-09-26 | 5.93 | 6.13 | 5.90 | 6.13 | 6.13 | qfq | 52,926,684 | 317,549,791 | 0.82% |
| 2024-09-25 | 6.09 | 6.46 | 6.00 | 6.08 | 6.08 | qfq | 60,781,456 | 376,353,405 | -0.49% |
| 2024-09-24 | 5.98 | 6.16 | 5.81 | 6.11 | 6.11 | qfq | 66,437,971 | 399,039,051 | -0.16% |
| 2024-09-23 | 5.76 | 6.26 | 5.75 | 6.12 | 6.12 | qfq | 74,392,579 | 447,655,920 | 5.34% |
| 2024-09-20 | 5.90 | 6.17 | 5.74 | 5.81 | 5.81 | qfq | 69,865,111 | 412,513,780 | -0.68% |
| 2024-09-19 | 5.62 | 5.86 | 5.48 | 5.85 | 5.85 | qfq | 60,808,833 | 347,635,798 | 5.60% |
| 2024-09-18 | 5.38 | 5.63 | 5.34 | 5.54 | 5.54 | qfq | 40,577,294 | 223,553,044 | 2.03% |
| 2024-09-13 | 5.50 | 5.57 | 5.36 | 5.43 | 5.43 | qfq | 28,661,868 | 156,046,862 | -0.91% |
| 2024-09-12 | 5.42 | 5.58 | 5.39 | 5.48 | 5.48 | qfq | 45,389,460 | 249,375,052 | 1.11% |
| 2024-09-11 | 5.42 | 5.45 | 5.31 | 5.42 | 5.42 | qfq | 35,715,152 | 192,176,471 | 0.18% |
| 2024-09-10 | 5.16 | 5.50 | 4.98 | 5.41 | 5.41 | qfq | 51,541,584 | 270,065,088 | 5.87% |
| 2024-09-09 | 5.12 | 5.21 | 5.08 | 5.11 | 5.11 | qfq | 21,420,252 | 109,882,821 | -1.35% |
| 2024-09-06 | 5.33 | 5.39 | 5.16 | 5.18 | 5.18 | qfq | 32,005,690 | 167,712,441 | -3.18% |
| 2024-09-05 | 5.23 | 5.46 | 5.18 | 5.35 | 5.35 | qfq | 48,701,081 | 259,658,592 | 1.52% |
| 2024-09-04 | 5.10 | 5.65 | 5.07 | 5.27 | 5.27 | qfq | 55,789,127 | 296,431,245 | 2.13% |
| 2024-09-03 | 5.04 | 5.17 | 4.96 | 5.16 | 5.16 | qfq | 37,378,035 | 189,874,948 | 1.18% |
| 2024-09-02 | 5.32 | 5.35 | 5.08 | 5.10 | 5.10 | qfq | 41,243,601 | 213,540,478 | -4.85% |
| 2024-08-30 | 5.18 | 5.44 | 5.15 | 5.36 | 5.36 | qfq | 48,838,411 | 260,070,949 | 2.88% |
| 2024-08-29 | 5.05 | 5.27 | 5.02 | 5.21 | 5.21 | qfq | 45,768,259 | 235,143,010 | 1.96% |
| 2024-08-28 | 5.15 | 5.23 | 4.95 | 5.11 | 5.11 | qfq | 49,301,823 | 250,745,610 | -0.39% |
| 2024-08-27 | 4.86 | 5.72 | 4.82 | 5.13 | 5.13 | qfq | 54,084,390 | 277,002,603 | 6.65% |
| 2024-08-26 | 4.96 | 4.99 | 4.80 | 4.81 | 4.81 | qfq | 19,055,835 | 92,910,482 | -2.83% |
| 2024-08-23 | 4.80 | 5.01 | 4.79 | 4.95 | 4.95 | qfq | 19,173,045 | 94,338,633 | 2.91% |
| 2024-08-22 | 5.02 | 5.15 | 4.80 | 4.81 | 4.81 | qfq | 21,526,768 | 106,689,456 | -4.18% |
| 2024-08-21 | 4.95 | 5.20 | 4.90 | 5.02 | 5.02 | qfq | 28,670,987 | 145,275,287 | 1.62% |
| 2024-08-20 | 5.11 | 5.16 | 4.92 | 4.94 | 4.94 | qfq | 15,166,900 | 76,170,695 | -3.70% |
| 2024-08-19 | 5.05 | 5.14 | 4.97 | 5.13 | 5.13 | qfq | 15,702,694 | 79,908,786 | 2.19% |
| 2024-08-16 | 5.00 | 5.10 | 4.97 | 5.02 | 5.02 | qfq | 14,873,457 | 75,032,592 | 0.60% |
| 2024-08-15 | 4.79 | 5.05 | 4.70 | 4.99 | 4.99 | qfq | 18,253,936 | 90,065,742 | 4.18% |
| 2024-08-14 | 4.82 | 4.86 | 4.76 | 4.79 | 4.79 | qfq | 9,322,255 | 44,820,064 | -0.21% |
| 2024-08-13 | 4.74 | 4.82 | 4.68 | 4.80 | 4.80 | qfq | 10,141,300 | 48,216,487 | 0.84% |
| 2024-08-12 | 4.86 | 4.88 | 4.73 | 4.76 | 4.76 | qfq | 10,788,394 | 51,588,248 | -2.06% |
| 2024-08-09 | 4.98 | 5.04 | 4.85 | 4.86 | 4.86 | qfq | 10,383,007 | 51,229,905 | -2.02% |
| 2024-08-08 | 4.99 | 5.03 | 4.86 | 4.96 | 4.96 | qfq | 12,666,100 | 62,586,703 | -0.80% |
| 2024-08-07 | 4.99 | 5.09 | 4.97 | 5.00 | 5.00 | qfq | 12,459,102 | 62,619,309 | 0.20% |
| 2024-08-06 | 4.97 | 5.02 | 4.91 | 4.99 | 4.99 | qfq | 12,102,900 | 60,029,534 | 1.84% |
| 2024-08-05 | 5.08 | 5.18 | 4.88 | 4.90 | 4.90 | qfq | 18,736,100 | 94,373,796 | -4.48% |
| 2024-08-02 | 5.18 | 5.40 | 5.11 | 5.13 | 5.13 | qfq | 17,340,100 | 90,674,359 | -2.10% |
| 2024-08-01 | 5.21 | 5.28 | 5.15 | 5.24 | 5.24 | qfq | 16,138,300 | 84,339,873 | 0.58% |
| 2024-07-31 | 5.05 | 5.23 | 4.98 | 5.21 | 5.21 | qfq | 18,141,200 | 93,308,009 | 3.37% |
| 2024-07-30 | 4.93 | 5.08 | 4.88 | 5.04 | 5.04 | qfq | 15,188,930 | 76,122,105 | 1.61% |
| 2024-07-29 | 4.86 | 4.99 | 4.77 | 4.96 | 4.96 | qfq | 16,063,193 | 78,836,759 | 2.06% |
| 2024-07-26 | 4.81 | 4.94 | 4.78 | 4.86 | 4.86 | qfq | 13,289,513 | 64,505,813 | 0.21% |
| 2024-07-25 | 4.80 | 4.92 | 4.71 | 4.85 | 4.85 | qfq | 17,143,160 | 82,416,161 | 0.83% |
| 2024-07-24 | 4.96 | 4.97 | 4.80 | 4.81 | 4.81 | qfq | 20,154,790 | 98,124,894 | -3.22% |
| 2024-07-23 | 5.02 | 5.13 | 4.96 | 4.97 | 4.97 | qfq | 35,020,183 | 177,410,645 | -2.36% |
| 2024-07-22 | 5.04 | 5.41 | 5.03 | 5.09 | 5.09 | qfq | 48,309,293 | 250,105,391 | 4.52% |
| 2024-07-19 | 4.75 | 4.88 | 4.71 | 4.87 | 4.87 | qfq | 13,326,478 | 64,193,413 | 2.96% |
| 2024-07-18 | 4.79 | 4.79 | 4.57 | 4.73 | 4.73 | qfq | 14,873,733 | 69,448,275 | -0.84% |
| 2024-07-17 | 4.94 | 5.00 | 4.76 | 4.77 | 4.77 | qfq | 16,128,225 | 78,407,397 | -3.64% |
| 2024-07-16 | 4.86 | 4.97 | 4.81 | 4.95 | 4.95 | qfq | 13,521,700 | 66,159,273 | 1.43% |
| 2024-07-15 | 4.94 | 4.95 | 4.80 | 4.88 | 4.88 | qfq | 13,132,761 | 63,859,810 | -1.41% |
| 2024-07-12 | 5.13 | 5.16 | 4.92 | 4.95 | 4.95 | qfq | 20,506,302 | 102,634,594 | -4.07% |
| 2024-07-11 | 4.99 | 5.38 | 4.95 | 5.16 | 5.16 | qfq | 22,747,867 | 116,289,435 | 6.17% |
| 2024-07-10 | 4.79 | 4.96 | 4.73 | 4.86 | 4.86 | qfq | 12,662,864 | 61,505,523 | 1.25% |
| 2024-07-09 | 4.77 | 4.82 | 4.58 | 4.80 | 4.80 | qfq | 16,192,627 | 76,376,122 | 0.84% |
| 2024-07-08 | 5.04 | 5.06 | 4.76 | 4.76 | 4.76 | qfq | 19,036,076 | 92,387,195 | -5.93% |
| 2024-07-05 | 4.95 | 5.12 | 4.83 | 5.06 | 5.06 | qfq | 13,139,300 | 65,955,856 | 2.43% |
| 2024-07-04 | 5.16 | 5.20 | 4.91 | 4.94 | 4.94 | qfq | 11,736,220 | 58,714,648 | -4.08% |
| 2024-07-03 | 5.20 | 5.25 | 5.11 | 5.15 | 5.15 | qfq | 12,201,350 | 63,070,032 | -1.72% |
| 2024-07-02 | 5.07 | 5.37 | 5.02 | 5.24 | 5.24 | qfq | 17,984,708 | 94,711,953 | 3.15% |
| 2024-07-01 | 5.16 | 5.17 | 4.95 | 5.08 | 5.08 | qfq | 12,833,382 | 64,543,108 | -0.59% |
| 2024-06-28 | 5.29 | 5.35 | 5.10 | 5.11 | 5.11 | qfq | 13,333,781 | 69,720,976 | -3.04% |
| 2024-06-27 | 5.38 | 5.42 | 5.23 | 5.27 | 5.27 | qfq | 12,657,232 | 67,357,393 | -2.04% |
| 2024-06-26 | 5.00 | 5.38 | 4.90 | 5.38 | 5.38 | qfq | 15,118,711 | 78,053,612 | 7.60% |
| 2024-06-25 | 5.11 | 5.20 | 4.93 | 5.00 | 5.00 | qfq | 14,284,100 | 72,052,239 | -1.96% |
| 2024-06-24 | 5.31 | 5.33 | 5.06 | 5.10 | 5.10 | qfq | 14,368,399 | 74,059,010 | -5.03% |
| 2024-06-21 | 5.43 | 5.47 | 5.31 | 5.37 | 5.37 | qfq | 9,357,700 | 50,448,029 | -1.65% |
| 2024-06-20 | 5.58 | 5.64 | 5.46 | 5.46 | 5.46 | qfq | 11,554,471 | 64,103,929 | -2.50% |
| 2024-06-19 | 5.59 | 5.75 | 5.59 | 5.60 | 5.60 | qfq | 10,960,398 | 61,794,746 | -0.18% |
| 2024-06-18 | 5.38 | 5.63 | 5.37 | 5.61 | 5.61 | qfq | 12,125,377 | 67,472,488 | 4.08% |
| 2024-06-17 | 5.36 | 5.48 | 5.32 | 5.39 | 5.39 | qfq | 13,654,150 | 73,773,750 | 0.00% |
| 2024-06-14 | 5.44 | 5.45 | 5.28 | 5.39 | 5.39 | qfq | 12,348,007 | 66,154,918 | -0.74% |
| 2024-06-13 | 5.34 | 5.50 | 5.28 | 5.43 | 5.43 | qfq | 15,369,238 | 82,946,269 | 1.31% |
| 2024-06-12 | 5.38 | 5.45 | 5.27 | 5.36 | 5.36 | qfq | 16,180,023 | 87,126,532 | 0.75% |
| 2024-06-11 | 5.06 | 5.33 | 4.88 | 5.32 | 5.32 | qfq | 24,141,629 | 124,745,812 | 4.52% |
| 2024-06-07 | 5.00 | 5.14 | 4.92 | 5.09 | 5.09 | qfq | 32,937,712 | 166,075,481 | 3.67% |
| 2024-06-06 | 5.64 | 5.68 | 4.67 | 4.91 | 4.91 | qfq | 58,851,067 | 290,477,839 | -14.01% |
| 2024-06-05 | 5.62 | 5.82 | 5.60 | 5.71 | 5.71 | qfq | 9,554,673 | 54,907,013 | 0.88% |
| 2024-06-04 | 5.84 | 5.91 | 5.57 | 5.66 | 5.66 | qfq | 12,927,200 | 73,169,996 | -3.08% |
| 2024-06-03 | 6.13 | 6.13 | 5.80 | 5.84 | 5.84 | qfq | 12,798,050 | 75,891,662 | -4.11% |
| 2024-05-31 | 5.92 | 6.15 | 5.91 | 6.09 | 6.09 | qfq | 9,846,800 | 59,669,123 | 2.70% |
| 2024-05-30 | 5.88 | 5.98 | 5.80 | 5.93 | 5.93 | qfq | 7,380,949 | 43,521,670 | 0.51% |
| 2024-05-29 | 5.92 | 6.03 | 5.88 | 5.90 | 5.90 | qfq | 7,258,552 | 43,241,114 | -0.34% |
| 2024-05-28 | 5.95 | 6.04 | 5.82 | 5.92 | 5.92 | qfq | 8,762,200 | 52,139,008 | -0.67% |
| 2024-05-27 | 5.97 | 6.02 | 5.79 | 5.96 | 5.96 | qfq | 9,413,788 | 55,244,683 | 0.68% |
| 2024-05-24 | 6.07 | 6.15 | 5.92 | 5.92 | 5.92 | qfq | 9,727,800 | 58,443,820 | -2.63% |
| 2024-05-23 | 6.32 | 6.32 | 6.07 | 6.08 | 6.08 | qfq | 9,465,257 | 58,164,008 | -3.03% |
| 2024-05-22 | 6.15 | 6.30 | 6.12 | 6.27 | 6.27 | qfq | 8,429,600 | 52,469,164 | 1.62% |
| 2024-05-21 | 6.31 | 6.33 | 6.14 | 6.17 | 6.17 | qfq | 9,325,982 | 57,810,613 | -2.22% |
| 2024-05-20 | 6.35 | 6.51 | 6.26 | 6.31 | 6.31 | qfq | 12,488,898 | 79,426,538 | -0.79% |
| 2024-05-17 | 6.22 | 6.40 | 6.14 | 6.36 | 6.36 | qfq | 13,349,428 | 84,038,845 | 2.25% |
| 2024-05-16 | 6.14 | 6.32 | 6.10 | 6.22 | 6.22 | qfq | 9,970,300 | 62,110,978 | 2.47% |
| 2024-05-15 | 6.25 | 6.25 | 6.06 | 6.07 | 6.07 | qfq | 9,511,446 | 58,406,717 | -2.10% |
| 2024-05-14 | 6.16 | 6.29 | 6.11 | 6.20 | 6.20 | qfq | 12,235,280 | 75,743,491 | 1.97% |
| 2024-05-13 | 6.37 | 6.38 | 6.06 | 6.08 | 6.08 | qfq | 15,272,200 | 93,732,159 | -4.40% |
| 2024-05-10 | 6.68 | 6.68 | 6.30 | 6.36 | 6.36 | qfq | 10,799,300 | 69,343,447 | -3.20% |
| 2024-05-09 | 6.46 | 6.59 | 6.46 | 6.57 | 6.57 | qfq | 8,749,533 | 57,362,432 | 1.55% |
| 2024-05-08 | 6.70 | 6.70 | 6.45 | 6.47 | 6.47 | qfq | 10,650,844 | 69,556,010 | -3.72% |
| 2024-05-07 | 6.66 | 6.81 | 6.58 | 6.72 | 6.72 | qfq | 11,419,500 | 76,538,857 | 0.75% |
| 2024-05-06 | 6.83 | 6.84 | 6.64 | 6.67 | 6.67 | qfq | 12,188,549 | 82,000,353 | -0.45% |
| 2024-04-30 | 6.72 | 6.83 | 6.58 | 6.70 | 6.70 | qfq | 10,388,100 | 69,583,682 | -1.03% |
| 2024-04-29 | 6.54 | 6.81 | 6.54 | 6.77 | 6.77 | qfq | 13,153,000 | 88,462,185 | 2.89% |
| 2024-04-26 | 6.25 | 6.62 | 6.16 | 6.58 | 6.58 | qfq | 16,797,107 | 108,192,871 | 4.61% |
| 2024-04-25 | 6.34 | 6.43 | 6.22 | 6.29 | 6.29 | qfq | 13,643,200 | 86,381,730 | -0.79% |
| 2024-04-24 | 6.04 | 6.35 | 6.03 | 6.34 | 6.34 | qfq | 12,975,995 | 80,898,702 | 4.97% |
| 2024-04-23 | 5.99 | 6.09 | 5.94 | 6.04 | 6.04 | qfq | 10,641,000 | 64,108,542 | 1.34% |
| 2024-04-22 | 5.81 | 6.06 | 5.68 | 5.96 | 5.96 | qfq | 11,627,800 | 68,950,014 | 1.02% |
| 2024-04-19 | 6.00 | 6.04 | 5.86 | 5.90 | 5.90 | qfq | 10,853,300 | 64,325,329 | -1.83% |
| 2024-04-18 | 6.14 | 6.19 | 5.94 | 6.01 | 6.01 | qfq | 14,064,308 | 85,225,458 | -2.12% |
| 2024-04-17 | 5.78 | 6.16 | 5.71 | 6.14 | 6.14 | qfq | 17,690,721 | 106,184,839 | 8.48% |
| 2024-04-16 | 6.05 | 6.09 | 5.55 | 5.66 | 5.66 | qfq | 20,289,729 | 116,717,496 | -7.21% |
| 2024-04-15 | 6.32 | 6.47 | 5.95 | 6.10 | 6.10 | qfq | 17,983,456 | 110,678,025 | -4.54% |
| 2024-04-12 | 6.55 | 6.64 | 6.38 | 6.39 | 6.39 | qfq | 10,448,690 | 67,501,036 | -2.44% |
| 2024-04-11 | 6.47 | 6.70 | 6.45 | 6.55 | 6.55 | qfq | 11,729,537 | 77,016,373 | 0.31% |
| 2024-04-10 | 6.73 | 6.73 | 6.46 | 6.53 | 6.53 | qfq | 10,461,628 | 68,473,413 | -2.97% |
| 2024-04-09 | 6.63 | 6.74 | 6.53 | 6.73 | 6.73 | qfq | 9,430,459 | 62,752,382 | 2.59% |
| 2024-04-08 | 6.83 | 6.83 | 6.49 | 6.56 | 6.56 | qfq | 13,799,405 | 91,195,516 | -4.23% |
| 2024-04-03 | 7.04 | 7.04 | 6.78 | 6.85 | 6.85 | qfq | 11,101,046 | 76,178,070 | -3.11% |
| 2024-04-02 | 7.22 | 7.22 | 6.96 | 7.07 | 7.07 | qfq | 11,796,687 | 83,408,026 | -2.35% |
| 2024-04-01 | 7.04 | 7.24 | 6.96 | 7.24 | 7.24 | qfq | 12,908,600 | 92,181,920 | 3.58% |
| 2024-03-29 | 7.01 | 7.05 | 6.81 | 6.99 | 6.99 | qfq | 11,730,869 | 81,137,821 | -0.29% |
| 2024-03-28 | 6.69 | 7.13 | 6.60 | 7.01 | 7.01 | qfq | 17,075,062 | 118,300,324 | 5.73% |
| 2024-03-27 | 7.11 | 7.11 | 6.63 | 6.63 | 6.63 | qfq | 18,343,559 | 125,590,475 | -6.88% |
| 2024-03-26 | 7.34 | 7.52 | 7.02 | 7.12 | 7.12 | qfq | 18,012,993 | 130,222,980 | -3.78% |
| 2024-03-25 | 7.70 | 7.81 | 7.40 | 7.40 | 7.40 | qfq | 14,902,042 | 113,839,159 | -3.90% |
| 2024-03-22 | 7.80 | 7.85 | 7.52 | 7.70 | 7.70 | qfq | 14,671,935 | 112,650,581 | -1.53% |
| 2024-03-21 | 7.91 | 8.03 | 7.77 | 7.82 | 7.82 | qfq | 13,169,229 | 103,845,254 | -0.76% |
| 2024-03-20 | 7.75 | 7.89 | 7.71 | 7.88 | 7.88 | qfq | 15,659,567 | 122,476,453 | 2.07% |
| 2024-03-19 | 7.67 | 7.81 | 7.63 | 7.72 | 7.72 | qfq | 15,725,845 | 121,446,884 | 0.39% |
| 2024-03-18 | 7.62 | 7.69 | 7.51 | 7.69 | 7.69 | qfq | 15,150,200 | 115,405,607 | 0.92% |
| 2024-03-15 | 7.53 | 7.62 | 7.38 | 7.62 | 7.62 | qfq | 12,637,700 | 94,721,329 | 0.93% |
| 2024-03-14 | 7.68 | 7.75 | 7.38 | 7.55 | 7.55 | qfq | 17,756,600 | 133,817,281 | -2.33% |
| 2024-03-13 | 7.58 | 7.89 | 7.57 | 7.73 | 7.73 | qfq | 17,524,351 | 135,109,392 | 2.25% |
| 2024-03-12 | 7.50 | 7.65 | 7.42 | 7.56 | 7.56 | qfq | 13,593,918 | 102,266,132 | 1.61% |
| 2024-03-11 | 7.18 | 7.46 | 7.11 | 7.44 | 7.44 | qfq | 13,687,934 | 99,328,672 | 3.33% |
| 2024-03-08 | 7.19 | 7.29 | 7.05 | 7.20 | 7.20 | qfq | 12,634,525 | 90,406,387 | 0.42% |
| 2024-03-07 | 7.45 | 7.54 | 7.15 | 7.17 | 7.17 | qfq | 15,541,234 | 113,710,752 | -3.76% |
| 2024-03-06 | 7.48 | 7.57 | 7.29 | 7.45 | 7.45 | qfq | 13,203,488 | 98,174,532 | -0.67% |
| 2024-03-05 | 7.65 | 7.65 | 7.43 | 7.50 | 7.50 | qfq | 13,266,221 | 100,231,548 | -2.22% |
| 2024-03-04 | 7.67 | 7.80 | 7.50 | 7.67 | 7.67 | qfq | 16,025,543 | 122,722,681 | -0.26% |
| 2024-03-01 | 7.38 | 7.72 | 7.38 | 7.69 | 7.69 | qfq | 20,252,026 | 153,758,048 | 3.78% |
| 2024-02-29 | 7.00 | 7.45 | 7.00 | 7.41 | 7.41 | qfq | 19,105,655 | 139,390,343 | 5.41% |
| 2024-02-28 | 7.68 | 7.87 | 7.00 | 7.03 | 7.03 | qfq | 26,764,468 | 200,550,136 | -9.52% |
| 2024-02-27 | 7.41 | 7.77 | 7.31 | 7.77 | 7.77 | qfq | 20,693,240 | 156,230,795 | 5.28% |
| 2024-02-26 | 7.19 | 7.54 | 7.12 | 7.38 | 7.38 | qfq | 19,045,093 | 139,945,223 | 2.22% |
| 2024-02-23 | 6.98 | 7.25 | 6.91 | 7.22 | 7.22 | qfq | 20,093,670 | 142,364,288 | 4.34% |
| 2024-02-22 | 6.62 | 6.93 | 6.58 | 6.92 | 6.92 | qfq | 19,728,739 | 134,553,997 | 4.53% |
| 2024-02-21 | 6.51 | 6.92 | 6.46 | 6.62 | 6.62 | qfq | 20,571,853 | 137,929,639 | 1.69% |
| 2024-02-20 | 6.33 | 6.55 | 6.21 | 6.51 | 6.51 | qfq | 16,081,271 | 102,661,729 | 2.20% |
| 2024-02-19 | 6.59 | 6.63 | 6.19 | 6.37 | 6.37 | qfq | 24,243,553 | 155,116,216 | 0.31% |
| 2024-02-08 | 5.82 | 6.39 | 5.79 | 6.35 | 6.35 | qfq | 28,196,503 | 175,156,526 | 11.01% |
| 2024-02-07 | 5.55 | 6.02 | 5.43 | 5.72 | 5.72 | qfq | 30,936,395 | 178,291,307 | 4.00% |
| 2024-02-06 | 5.12 | 5.65 | 4.97 | 5.50 | 5.50 | qfq | 32,851,171 | 173,011,881 | 4.96% |
| 2024-02-05 | 6.06 | 6.15 | 5.13 | 5.24 | 5.24 | qfq | 37,013,105 | 202,335,127 | -14.10% |
| 2024-02-02 | 6.45 | 6.73 | 5.83 | 6.10 | 6.10 | qfq | 25,163,800 | 157,318,903 | -4.69% |
| 2024-02-01 | 6.50 | 6.64 | 6.31 | 6.40 | 6.40 | qfq | 24,004,851 | 155,118,587 | -1.54% |
| 2024-01-31 | 6.63 | 6.95 | 6.38 | 6.50 | 6.50 | qfq | 43,149,728 | 287,575,203 | -11.68% |
| 2024-01-30 | 7.58 | 7.66 | 7.34 | 7.36 | 7.36 | qfq | 12,028,200 | 89,985,779 | -2.26% |
| 2024-01-29 | 8.01 | 8.07 | 7.51 | 7.53 | 7.53 | qfq | 14,354,118 | 110,831,043 | -6.11% |
| 2024-01-26 | 8.08 | 8.18 | 7.99 | 8.02 | 8.02 | qfq | 11,212,567 | 90,775,672 | -0.99% |
| 2024-01-25 | 7.85 | 8.12 | 7.77 | 8.10 | 8.10 | qfq | 12,385,758 | 98,997,636 | 2.92% |
| 2024-01-24 | 7.78 | 7.89 | 7.48 | 7.87 | 7.87 | qfq | 16,543,571 | 127,091,322 | 1.16% |
| 2024-01-23 | 7.65 | 7.81 | 7.54 | 7.78 | 7.78 | qfq | 13,252,664 | 101,784,034 | 1.30% |
| 2024-01-22 | 8.12 | 8.22 | 7.55 | 7.68 | 7.68 | qfq | 13,742,200 | 108,379,292 | -5.65% |
| 2024-01-19 | 8.34 | 8.48 | 8.11 | 8.14 | 8.14 | qfq | 11,362,873 | 93,425,414 | -3.33% |
| 2024-01-18 | 8.19 | 8.42 | 8.07 | 8.42 | 8.42 | qfq | 14,854,161 | 121,850,134 | 2.31% |
| 2024-01-17 | 8.53 | 8.53 | 8.23 | 8.23 | 8.23 | qfq | 9,437,643 | 79,096,617 | -3.86% |
| 2024-01-16 | 8.58 | 8.62 | 8.34 | 8.56 | 8.56 | qfq | 12,420,904 | 105,098,228 | 0.12% |
| 2024-01-15 | 8.63 | 8.71 | 8.50 | 8.55 | 8.55 | qfq | 12,086,286 | 103,675,101 | -1.61% |
| 2024-01-12 | 8.83 | 8.84 | 8.65 | 8.69 | 8.69 | qfq | 12,342,472 | 107,893,672 | -1.47% |
| 2024-01-11 | 8.71 | 8.89 | 8.65 | 8.82 | 8.82 | qfq | 14,675,700 | 129,111,484 | 0.68% |
| 2024-01-10 | 8.75 | 8.85 | 8.51 | 8.76 | 8.76 | qfq | 12,764,069 | 111,189,370 | -0.11% |
| 2024-01-09 | 8.76 | 8.85 | 8.64 | 8.77 | 8.77 | qfq | 11,498,741 | 100,621,338 | -0.11% |
| 2024-01-08 | 9.15 | 9.15 | 8.73 | 8.78 | 8.78 | qfq | 18,706,295 | 165,675,229 | -4.15% |
| 2024-01-05 | 9.30 | 9.36 | 9.07 | 9.16 | 9.16 | qfq | 7,566,285 | 69,666,599 | -1.29% |
| 2024-01-04 | 9.33 | 9.37 | 9.21 | 9.28 | 9.28 | qfq | 8,618,145 | 80,105,937 | -0.43% |
| 2024-01-03 | 9.35 | 9.37 | 9.21 | 9.32 | 9.32 | qfq | 8,049,800 | 74,754,722 | -0.43% |
| 2024-01-02 | 9.43 | 9.49 | 9.31 | 9.36 | 9.36 | qfq | 12,262,503 | 115,394,951 | -0.74% |
| 2023-12-29 | 9.28 | 9.43 | 9.21 | 9.43 | 9.43 | qfq | 9,073,949 | 84,834,044 | 1.84% |
| 2023-12-28 | 8.99 | 9.32 | 8.86 | 9.26 | 9.26 | qfq | 12,198,199 | 111,767,999 | 2.89% |
| 2023-12-27 | 8.82 | 9.03 | 8.80 | 9.00 | 9.00 | qfq | 9,788,102 | 87,530,812 | 2.39% |
| 2023-12-26 | 9.19 | 9.19 | 8.77 | 8.79 | 8.79 | qfq | 15,798,946 | 140,328,608 | -4.35% |
| 2023-12-25 | 9.28 | 9.38 | 9.12 | 9.19 | 9.19 | qfq | 11,094,116 | 102,115,012 | -0.97% |
| 2023-12-22 | 9.50 | 9.53 | 9.18 | 9.28 | 9.28 | qfq | 13,689,061 | 128,150,280 | -2.32% |
| 2023-12-21 | 9.45 | 9.64 | 9.30 | 9.50 | 9.50 | qfq | 11,809,409 | 111,666,185 | 0.42% |
| 2023-12-20 | 9.80 | 9.86 | 9.42 | 9.46 | 9.46 | qfq | 11,667,657 | 111,898,603 | -3.37% |
| 2023-12-19 | 9.70 | 9.90 | 9.61 | 9.79 | 9.79 | qfq | 9,666,374 | 94,421,771 | 0.82% |
| 2023-12-18 | 9.90 | 10.01 | 9.64 | 9.71 | 9.71 | qfq | 15,462,602 | 151,673,569 | -2.41% |
| 2023-12-15 | 10.05 | 10.10 | 9.90 | 9.95 | 9.95 | qfq | 10,780,400 | 107,723,314 | -0.70% |
| 2023-12-14 | 10.08 | 10.22 | 10.01 | 10.02 | 10.02 | qfq | 11,597,574 | 117,118,646 | -0.40% |
| 2023-12-13 | 10.15 | 10.24 | 10.00 | 10.06 | 10.06 | qfq | 11,931,943 | 120,713,277 | -1.18% |
| 2023-12-12 | 10.23 | 10.26 | 10.14 | 10.18 | 10.18 | qfq | 13,314,700 | 135,571,202 | 0.00% |
| 2023-12-11 | 10.10 | 10.21 | 9.86 | 10.18 | 10.18 | qfq | 18,295,999 | 183,665,216 | 0.39% |
| 2023-12-08 | 10.01 | 10.25 | 9.96 | 10.14 | 10.14 | qfq | 20,639,908 | 208,687,688 | 0.90% |
| 2023-12-07 | 9.80 | 10.13 | 9.74 | 10.05 | 10.05 | qfq | 22,354,873 | 223,496,341 | 2.76% |
| 2023-12-06 | 9.70 | 9.95 | 9.53 | 9.78 | 9.78 | qfq | 12,834,729 | 124,930,327 | 0.93% |
| 2023-12-05 | 10.08 | 10.08 | 9.68 | 9.69 | 9.69 | qfq | 14,149,397 | 139,357,723 | -3.87% |
| 2023-12-04 | 10.04 | 10.23 | 10.01 | 10.08 | 10.08 | qfq | 13,512,745 | 136,628,039 | 0.60% |
| 2023-12-01 | 9.65 | 10.08 | 9.62 | 10.02 | 10.02 | qfq | 16,279,675 | 160,793,326 | 3.73% |
| 2023-11-30 | 9.77 | 9.82 | 9.54 | 9.66 | 9.66 | qfq | 14,381,100 | 138,812,779 | -1.43% |
| 2023-11-29 | 9.86 | 9.94 | 9.76 | 9.80 | 9.80 | qfq | 10,861,984 | 107,086,354 | -0.81% |
| 2023-11-28 | 9.87 | 9.99 | 9.71 | 9.88 | 9.88 | qfq | 12,009,973 | 118,128,264 | -0.10% |
| 2023-11-27 | 9.89 | 10.05 | 9.82 | 9.89 | 9.89 | qfq | 11,410,200 | 113,051,700 | 0.00% |
| 2023-11-24 | 10.08 | 10.20 | 9.82 | 9.89 | 9.89 | qfq | 14,923,600 | 148,235,401 | -2.75% |
| 2023-11-23 | 10.02 | 10.22 | 9.79 | 10.17 | 10.17 | qfq | 17,476,217 | 175,324,392 | 1.70% |
| 2023-11-22 | 10.21 | 10.31 | 9.99 | 10.00 | 10.00 | qfq | 16,295,612 | 165,380,657 | -1.96% |
| 2023-11-21 | 10.36 | 10.37 | 10.16 | 10.20 | 10.20 | qfq | 15,757,820 | 161,686,294 | -1.07% |
| 2023-11-20 | 10.16 | 10.38 | 10.16 | 10.31 | 10.31 | qfq | 18,635,195 | 191,511,705 | 1.68% |
| 2023-11-17 | 10.19 | 10.23 | 10.08 | 10.14 | 10.14 | qfq | 13,888,131 | 140,909,251 | -0.29% |
| 2023-11-16 | 10.19 | 10.33 | 10.12 | 10.17 | 10.17 | qfq | 14,806,634 | 151,446,745 | -0.68% |
| 2023-11-15 | 10.43 | 10.44 | 10.16 | 10.24 | 10.24 | qfq | 23,924,968 | 245,623,294 | -0.49% |
| 2023-11-14 | 10.15 | 10.34 | 10.11 | 10.29 | 10.29 | qfq | 25,987,728 | 265,796,808 | 1.48% |
| 2023-11-13 | 9.81 | 10.20 | 9.81 | 10.14 | 10.14 | qfq | 33,790,428 | 340,615,358 | 2.84% |
| 2023-11-10 | 9.97 | 10.17 | 9.83 | 9.86 | 9.86 | qfq | 45,546,636 | 452,132,903 | -3.99% |
| 2023-11-09 | 9.77 | 10.80 | 9.67 | 10.27 | 10.27 | qfq | 59,110,335 | 604,030,634 | 5.01% |
| 2023-11-08 | 9.72 | 9.94 | 9.63 | 9.78 | 9.78 | qfq | 14,730,200 | 144,392,171 | 1.03% |
| 2023-11-07 | 9.65 | 9.70 | 9.53 | 9.68 | 9.68 | qfq | 11,261,488 | 108,199,099 | 0.94% |
| 2023-11-06 | 9.44 | 9.63 | 9.38 | 9.59 | 9.59 | qfq | 13,816,578 | 131,601,685 | 2.90% |
| 2023-11-03 | 9.11 | 9.42 | 9.11 | 9.32 | 9.32 | qfq | 12,050,242 | 111,936,888 | 2.64% |
| 2023-11-02 | 9.20 | 9.30 | 9.07 | 9.08 | 9.08 | qfq | 10,709,100 | 98,195,017 | -1.09% |
| 2023-11-01 | 9.19 | 9.28 | 9.10 | 9.18 | 9.18 | qfq | 13,161,100 | 120,707,751 | 0.33% |
| 2023-10-31 | 9.29 | 9.44 | 9.08 | 9.15 | 9.15 | qfq | 13,047,500 | 119,704,754 | -1.72% |
| 2023-10-30 | 8.88 | 9.34 | 8.84 | 9.31 | 9.31 | qfq | 18,786,400 | 172,094,817 | 3.22% |
| 2023-10-27 | 9.25 | 9.25 | 8.89 | 9.02 | 9.02 | qfq | 17,948,500 | 161,593,980 | -2.06% |
| 2023-10-26 | 9.10 | 9.24 | 9.01 | 9.21 | 9.21 | qfq | 14,132,415 | 129,338,087 | 1.21% |
| 2023-10-25 | 8.91 | 9.28 | 8.85 | 9.10 | 9.10 | qfq | 16,665,237 | 151,683,419 | 2.25% |
| 2023-10-24 | 8.99 | 9.09 | 8.77 | 8.90 | 8.90 | qfq | 12,152,296 | 108,541,176 | 0.00% |
| 2023-10-23 | 9.11 | 9.11 | 8.79 | 8.90 | 8.90 | qfq | 12,624,323 | 112,868,284 | -2.31% |
| 2023-10-20 | 9.44 | 9.51 | 9.10 | 9.11 | 9.11 | qfq | 16,308,147 | 150,402,837 | -3.70% |
| 2023-10-19 | 9.42 | 9.70 | 9.41 | 9.46 | 9.46 | qfq | 12,815,451 | 122,454,997 | -1.05% |
| 2023-10-18 | 9.79 | 9.79 | 9.31 | 9.56 | 9.56 | qfq | 22,024,545 | 208,470,222 | -2.45% |
| 2023-10-17 | 9.81 | 9.88 | 9.66 | 9.80 | 9.80 | qfq | 10,368,766 | 101,184,190 | 0.41% |
| 2023-10-16 | 9.90 | 9.94 | 9.64 | 9.76 | 9.76 | qfq | 14,691,500 | 143,794,682 | -1.21% |
| 2023-10-13 | 9.98 | 10.06 | 9.83 | 9.88 | 9.88 | qfq | 13,825,108 | 137,372,981 | -1.20% |
| 2023-10-12 | 10.08 | 10.11 | 9.94 | 10.00 | 10.00 | qfq | 11,968,110 | 119,677,033 | -0.30% |
| 2023-10-11 | 9.98 | 10.19 | 9.85 | 10.03 | 10.03 | qfq | 17,959,483 | 180,553,163 | 0.70% |
| 2023-10-10 | 9.87 | 10.02 | 9.87 | 9.96 | 9.96 | qfq | 15,965,671 | 158,775,250 | 0.81% |
| 2023-10-09 | 9.95 | 9.95 | 9.73 | 9.88 | 9.88 | qfq | 9,515,025 | 93,815,382 | 0.00% |
| 2023-09-28 | 9.87 | 9.95 | 9.81 | 9.88 | 9.88 | qfq | 9,982,400 | 98,614,158 | 0.51% |
| 2023-09-27 | 9.81 | 9.92 | 9.75 | 9.83 | 9.83 | qfq | 9,338,561 | 92,000,969 | 0.00% |
| 2023-09-26 | 9.78 | 9.95 | 9.70 | 9.83 | 9.83 | qfq | 11,554,528 | 113,659,481 | 0.72% |
| 2023-09-25 | 9.95 | 9.99 | 9.67 | 9.76 | 9.76 | qfq | 17,563,767 | 171,361,810 | -1.51% |
| 2023-09-22 | 9.66 | 9.91 | 9.55 | 9.91 | 9.91 | qfq | 16,048,097 | 157,416,759 | 2.48% |
| 2023-09-21 | 9.65 | 9.78 | 9.58 | 9.67 | 9.67 | qfq | 11,170,300 | 108,095,287 | -0.10% |
| 2023-09-20 | 9.64 | 9.75 | 9.53 | 9.68 | 9.68 | qfq | 13,502,661 | 130,615,643 | 0.62% |
| 2023-09-19 | 9.79 | 9.82 | 9.56 | 9.62 | 9.62 | qfq | 15,958,784 | 153,998,683 | -1.84% |
| 2023-09-18 | 9.77 | 9.88 | 9.72 | 9.80 | 9.80 | qfq | 10,620,616 | 104,315,679 | -0.20% |
| 2023-09-15 | 10.00 | 10.05 | 9.76 | 9.82 | 9.82 | qfq | 14,460,568 | 142,367,921 | -1.80% |
| 2023-09-14 | 10.09 | 10.11 | 9.89 | 10.00 | 10.00 | qfq | 13,663,296 | 136,524,534 | -0.70% |
| 2023-09-13 | 10.35 | 10.37 | 9.93 | 10.07 | 10.07 | qfq | 17,551,453 | 177,294,411 | -2.61% |
| 2023-09-12 | 10.25 | 10.43 | 10.22 | 10.34 | 10.34 | qfq | 15,050,260 | 155,615,294 | 0.39% |
| 2023-09-11 | 10.18 | 10.38 | 10.05 | 10.30 | 10.30 | qfq | 18,642,842 | 190,599,862 | 0.68% |
| 2023-09-08 | 10.11 | 10.32 | 9.91 | 10.23 | 10.23 | qfq | 17,989,537 | 182,135,109 | 1.19% |
| 2023-09-07 | 10.16 | 10.30 | 10.06 | 10.11 | 10.11 | qfq | 13,649,393 | 138,688,748 | -0.30% |
| 2023-09-06 | 10.05 | 10.18 | 9.86 | 10.14 | 10.14 | qfq | 15,848,714 | 159,720,889 | 1.00% |
| 2023-09-05 | 10.16 | 10.26 | 9.98 | 10.04 | 10.04 | qfq | 16,530,768 | 166,807,140 | -1.28% |
| 2023-09-04 | 10.08 | 10.18 | 9.81 | 10.17 | 10.17 | qfq | 22,637,536 | 226,355,713 | 1.29% |
| 2023-09-01 | 10.59 | 10.62 | 9.84 | 10.04 | 10.04 | qfq | 36,467,794 | 367,458,127 | -5.28% |
| 2023-08-31 | 10.94 | 10.97 | 10.40 | 10.60 | 10.60 | qfq | 35,415,118 | 377,533,896 | -4.85% |
| 2023-08-30 | 10.84 | 11.20 | 10.84 | 11.14 | 11.14 | qfq | 15,817,794 | 175,143,254 | 2.77% |
| 2023-08-29 | 10.46 | 10.90 | 10.36 | 10.84 | 10.84 | qfq | 16,417,677 | 176,016,828 | 3.14% |
| 2023-08-28 | 11.90 | 11.90 | 10.44 | 10.51 | 10.51 | qfq | 22,010,823 | 238,196,144 | -0.38% |
| 2023-08-25 | 11.02 | 11.12 | 10.43 | 10.55 | 10.55 | qfq | 21,157,592 | 227,300,325 | -5.13% |
| 2023-08-24 | 11.24 | 11.35 | 11.06 | 11.12 | 11.12 | qfq | 11,234,067 | 125,625,938 | -1.16% |
| 2023-08-23 | 11.41 | 11.55 | 11.17 | 11.25 | 11.25 | qfq | 12,355,208 | 140,052,925 | -1.32% |
| 2023-08-22 | 11.09 | 11.43 | 11.06 | 11.40 | 11.40 | qfq | 13,514,745 | 152,272,839 | 2.89% |
| 2023-08-21 | 11.00 | 11.33 | 10.98 | 11.08 | 11.08 | qfq | 10,243,707 | 114,334,696 | 0.09% |
| 2023-08-18 | 11.33 | 11.43 | 11.04 | 11.07 | 11.07 | qfq | 12,120,236 | 135,833,301 | -2.38% |
| 2023-08-17 | 11.89 | 11.89 | 10.85 | 11.34 | 11.34 | qfq | 30,587,791 | 344,064,724 | -4.71% |
| 2023-08-16 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | qfq | 13,476,884 | 163,049,228 | -4.72% |
| 2023-08-15 | 12.58 | 12.58 | 12.18 | 12.49 | 12.49 | qfq | 12,124,199 | 150,760,893 | 0.24% |
| 2023-08-14 | 12.17 | 12.52 | 12.05 | 12.46 | 12.46 | qfq | 11,765,743 | 144,507,162 | 2.13% |
| 2023-08-11 | 12.57 | 12.59 | 12.18 | 12.20 | 12.20 | qfq | 10,866,854 | 134,738,446 | -2.56% |
| 2023-08-10 | 12.62 | 12.72 | 12.41 | 12.52 | 12.52 | qfq | 10,473,115 | 131,613,820 | -0.79% |
| 2023-08-09 | 12.65 | 12.82 | 12.44 | 12.62 | 12.62 | qfq | 14,727,318 | 186,520,135 | 0.56% |
| 2023-08-08 | 12.75 | 12.80 | 12.50 | 12.55 | 12.55 | qfq | 14,429,739 | 182,401,513 | -1.18% |
| 2023-08-07 | 12.60 | 12.76 | 12.50 | 12.70 | 12.70 | qfq | 15,736,786 | 199,051,618 | 1.68% |
| 2023-08-04 | 12.16 | 12.54 | 12.08 | 12.49 | 12.49 | qfq | 20,132,142 | 249,843,558 | 3.31% |
| 2023-08-03 | 12.23 | 12.33 | 12.08 | 12.09 | 12.09 | qfq | 8,866,800 | 107,878,079 | -1.23% |
| 2023-08-02 | 12.10 | 12.39 | 12.10 | 12.24 | 12.24 | qfq | 9,646,916 | 117,953,582 | 0.00% |
| 2023-08-01 | 12.15 | 12.31 | 11.93 | 12.24 | 12.24 | qfq | 14,119,511 | 171,538,905 | 1.41% |
| 2023-07-31 | 12.28 | 12.32 | 12.04 | 12.07 | 12.07 | qfq | 17,054,554 | 207,092,455 | -1.47% |
| 2023-07-28 | 12.70 | 12.76 | 12.12 | 12.25 | 12.25 | qfq | 26,474,471 | 325,913,252 | -3.39% |
| 2023-07-27 | 12.92 | 13.03 | 12.48 | 12.68 | 12.68 | qfq | 17,619,105 | 225,213,132 | -2.01% |
| 2023-07-26 | 12.98 | 13.15 | 12.69 | 12.94 | 12.94 | qfq | 20,400,146 | 264,248,528 | 0.31% |
| 2023-07-25 | 12.90 | 12.95 | 12.58 | 12.90 | 12.90 | qfq | 16,937,212 | 216,561,447 | 1.74% |
| 2023-07-24 | 12.79 | 12.96 | 12.53 | 12.68 | 12.68 | qfq | 13,500,223 | 171,669,223 | 0.08% |
| 2023-07-21 | 12.52 | 12.77 | 12.42 | 12.67 | 12.67 | qfq | 13,096,071 | 165,213,255 | 0.56% |
| 2023-07-20 | 12.62 | 12.75 | 12.35 | 12.60 | 12.60 | qfq | 16,552,320 | 207,846,220 | -0.47% |
| 2023-07-19 | 12.86 | 12.95 | 12.60 | 12.66 | 12.66 | qfq | 17,454,409 | 222,753,003 | -1.09% |
| 2023-07-18 | 13.17 | 13.35 | 12.78 | 12.80 | 12.80 | qfq | 30,100,963 | 388,533,522 | -3.83% |