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
珠免集团600185.SH
最近收盘价4.442026-07-17
最近交易日2026-07-17
成交量（股）31,000,154
成交额（元）141,077,307
日线记录728
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 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.62 | 4.72 | 4.43 | 4.44 | 4.44 | qfq | 31,000,154 | 141,077,307 | -3.90% |
| 2026-07-16 | 4.56 | 4.68 | 4.48 | 4.62 | 4.62 | qfq | 28,866,399 | 132,837,203 | 1.09% |
| 2026-07-15 | 4.39 | 4.64 | 4.37 | 4.57 | 4.57 | qfq | 29,958,400 | 136,387,042 | 2.93% |
| 2026-07-14 | 4.39 | 4.45 | 4.32 | 4.44 | 4.44 | qfq | 21,355,100 | 93,832,191 | 2.78% |
| 2026-07-13 | 4.47 | 4.53 | 4.31 | 4.32 | 4.32 | qfq | 25,332,800 | 110,898,316 | -3.57% |
| 2026-07-10 | 4.35 | 4.53 | 4.25 | 4.48 | 4.48 | qfq | 29,636,200 | 131,894,038 | 2.75% |
| 2026-07-09 | 4.39 | 4.42 | 4.30 | 4.36 | 4.36 | qfq | 20,532,600 | 89,418,543 | -0.91% |
| 2026-07-08 | 4.37 | 4.43 | 4.31 | 4.40 | 4.40 | qfq | 19,313,600 | 84,563,784 | 1.15% |
| 2026-07-07 | 4.52 | 4.53 | 4.34 | 4.35 | 4.35 | qfq | 20,224,403 | 89,249,394 | -3.97% |
| 2026-07-06 | 4.57 | 4.63 | 4.50 | 4.53 | 4.53 | qfq | 20,916,600 | 95,185,029 | -1.09% |
| 2026-07-03 | 4.60 | 4.67 | 4.51 | 4.58 | 4.58 | qfq | 20,392,500 | 93,605,226 | 0.00% |
| 2026-07-02 | 4.61 | 4.74 | 4.55 | 4.58 | 4.58 | qfq | 22,973,400 | 106,178,143 | -0.22% |
| 2026-07-01 | 4.49 | 4.65 | 4.48 | 4.59 | 4.59 | qfq | 23,403,713 | 107,098,236 | 2.00% |
| 2026-06-30 | 4.53 | 4.56 | 4.45 | 4.50 | 4.50 | qfq | 16,525,339 | 74,411,388 | -0.44% |
| 2026-06-29 | 4.51 | 4.57 | 4.41 | 4.52 | 4.52 | qfq | 21,510,263 | 96,839,220 | -0.22% |
| 2026-06-26 | 4.63 | 4.64 | 4.52 | 4.53 | 4.53 | qfq | 18,735,740 | 85,594,487 | -2.37% |
| 2026-06-25 | 4.70 | 4.71 | 4.58 | 4.64 | 4.64 | qfq | 19,097,800 | 88,761,086 | -1.07% |
| 2026-06-24 | 4.90 | 4.90 | 4.67 | 4.69 | 4.69 | qfq | 18,989,640 | 89,757,220 | -2.70% |
| 2026-06-23 | 4.82 | 4.97 | 4.75 | 4.82 | 4.82 | qfq | 21,555,995 | 105,331,693 | 0.00% |
| 2026-06-22 | 4.83 | 4.85 | 4.67 | 4.82 | 4.82 | qfq | 21,706,085 | 103,008,754 | -0.41% |
| 2026-06-18 | 4.85 | 4.91 | 4.77 | 4.84 | 4.84 | qfq | 16,089,485 | 78,005,854 | -0.41% |
| 2026-06-17 | 5.03 | 5.03 | 4.84 | 4.86 | 4.86 | qfq | 17,117,866 | 84,153,107 | -3.19% |
| 2026-06-16 | 5.08 | 5.08 | 4.97 | 5.02 | 5.02 | qfq | 12,917,400 | 64,728,196 | -0.99% |
| 2026-06-15 | 5.02 | 5.13 | 5.02 | 5.07 | 5.07 | qfq | 15,272,500 | 77,472,403 | 1.00% |
| 2026-06-12 | 4.93 | 5.07 | 4.89 | 5.02 | 5.02 | qfq | 18,734,166 | 93,611,724 | 2.24% |
| 2026-06-11 | 4.96 | 5.01 | 4.89 | 4.91 | 4.91 | qfq | 13,719,800 | 67,716,207 | -1.80% |
| 2026-06-10 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | qfq | 18,469,963 | 91,588,512 | 0.81% |
| 2026-06-09 | 5.05 | 5.07 | 4.92 | 4.96 | 4.96 | qfq | 24,195,996 | 120,241,715 | -1.78% |
| 2026-06-08 | 5.10 | 5.28 | 5.00 | 5.05 | 5.05 | qfq | 23,830,657 | 122,054,816 | -2.70% |
| 2026-06-05 | 5.20 | 5.39 | 5.17 | 5.19 | 5.19 | qfq | 20,983,460 | 110,350,282 | 0.00% |
| 2026-06-04 | 5.27 | 5.33 | 5.15 | 5.19 | 5.19 | qfq | 19,063,220 | 99,627,710 | -1.52% |
| 2026-06-03 | 5.36 | 5.36 | 5.24 | 5.27 | 5.27 | qfq | 19,308,100 | 101,897,089 | -1.68% |
| 2026-06-02 | 5.49 | 5.50 | 5.35 | 5.36 | 5.36 | qfq | 19,371,603 | 104,651,329 | -2.19% |
| 2026-06-01 | 5.41 | 5.52 | 5.27 | 5.48 | 5.48 | qfq | 21,599,765 | 117,413,941 | 0.37% |
| 2026-05-29 | 5.37 | 5.63 | 5.36 | 5.46 | 5.46 | qfq | 36,441,015 | 200,998,706 | 1.68% |
| 2026-05-28 | 5.42 | 5.47 | 5.23 | 5.37 | 5.37 | qfq | 20,877,840 | 111,903,920 | -1.29% |
| 2026-05-27 | 5.54 | 5.56 | 5.39 | 5.44 | 5.44 | qfq | 21,160,503 | 115,355,234 | -1.81% |
| 2026-05-26 | 5.55 | 5.65 | 5.48 | 5.54 | 5.54 | qfq | 16,710,035 | 92,706,733 | -0.72% |
| 2026-05-25 | 5.53 | 5.72 | 5.40 | 5.58 | 5.58 | qfq | 30,253,478 | 167,537,421 | 1.45% |
| 2026-05-22 | 5.58 | 5.64 | 5.47 | 5.50 | 5.50 | qfq | 21,060,058 | 116,078,179 | -1.43% |
| 2026-05-21 | 5.59 | 5.78 | 5.56 | 5.58 | 5.58 | qfq | 28,905,380 | 163,680,460 | 0.00% |
| 2026-05-20 | 5.68 | 5.69 | 5.53 | 5.58 | 5.58 | qfq | 26,825,103 | 149,969,083 | -2.28% |
| 2026-05-19 | 5.75 | 5.82 | 5.67 | 5.71 | 5.71 | qfq | 18,049,594 | 103,608,317 | -1.04% |
| 2026-05-18 | 5.72 | 5.81 | 5.65 | 5.77 | 5.77 | qfq | 24,713,257 | 141,760,244 | 0.70% |
| 2026-05-15 | 5.81 | 5.82 | 5.70 | 5.73 | 5.73 | qfq | 24,296,200 | 139,598,523 | -1.72% |
| 2026-05-14 | 5.93 | 5.95 | 5.77 | 5.83 | 5.83 | qfq | 26,922,180 | 157,132,708 | -1.69% |
| 2026-05-13 | 5.90 | 5.99 | 5.85 | 5.93 | 5.93 | qfq | 23,497,860 | 139,233,574 | 0.85% |
| 2026-05-12 | 5.94 | 5.95 | 5.84 | 5.88 | 5.88 | qfq | 21,392,080 | 125,931,325 | -1.34% |
| 2026-05-11 | 5.90 | 6.03 | 5.83 | 5.96 | 5.96 | qfq | 27,995,800 | 166,410,048 | 0.85% |
| 2026-05-08 | 5.76 | 6.01 | 5.74 | 5.91 | 5.91 | qfq | 29,138,726 | 171,477,894 | 2.25% |
| 2026-05-07 | 5.83 | 5.87 | 5.75 | 5.78 | 5.78 | qfq | 23,283,244 | 134,579,685 | -0.86% |
| 2026-05-06 | 5.91 | 5.91 | 5.82 | 5.83 | 5.83 | qfq | 31,299,244 | 183,201,812 | -1.85% |
| 2026-04-30 | 5.94 | 6.03 | 5.90 | 5.94 | 5.94 | qfq | 27,898,048 | 166,192,208 | 0.00% |
| 2026-04-29 | 5.81 | 5.97 | 5.81 | 5.94 | 5.94 | qfq | 22,053,640 | 130,771,249 | 1.71% |
| 2026-04-28 | 6.03 | 6.05 | 5.81 | 5.84 | 5.84 | qfq | 35,625,803 | 209,995,713 | -3.63% |
| 2026-04-27 | 5.92 | 6.06 | 5.83 | 6.06 | 6.06 | qfq | 28,714,977 | 171,767,738 | 2.36% |
| 2026-04-24 | 5.83 | 5.95 | 5.82 | 5.92 | 5.92 | qfq | 20,279,466 | 119,523,994 | 1.02% |
| 2026-04-23 | 5.85 | 5.90 | 5.79 | 5.86 | 5.86 | qfq | 19,714,755 | 115,289,347 | -0.17% |
| 2026-04-22 | 5.92 | 5.92 | 5.81 | 5.87 | 5.87 | qfq | 23,776,869 | 139,145,909 | -1.01% |
| 2026-04-21 | 5.96 | 6.13 | 5.90 | 5.93 | 5.93 | qfq | 34,982,754 | 210,010,601 | 0.17% |
| 2026-04-20 | 5.92 | 6.01 | 5.84 | 5.92 | 5.92 | qfq | 23,557,642 | 139,294,034 | -1.00% |
| 2026-04-17 | 5.86 | 6.01 | 5.78 | 5.98 | 5.98 | qfq | 25,718,200 | 151,705,540 | 1.87% |
| 2026-04-16 | 5.72 | 5.90 | 5.71 | 5.87 | 5.87 | qfq | 29,204,543 | 169,825,093 | 2.62% |
| 2026-04-15 | 5.76 | 5.80 | 5.69 | 5.72 | 5.72 | qfq | 17,819,828 | 102,045,002 | -0.69% |
| 2026-04-14 | 5.68 | 5.78 | 5.64 | 5.76 | 5.76 | qfq | 27,485,921 | 157,199,996 | 1.59% |
| 2026-04-13 | 5.77 | 5.79 | 5.64 | 5.67 | 5.67 | qfq | 25,728,300 | 146,715,160 | -1.73% |
| 2026-04-10 | 5.74 | 5.82 | 5.72 | 5.77 | 5.77 | qfq | 18,511,303 | 107,028,123 | 1.58% |
| 2026-04-09 | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | qfq | 19,226,970 | 109,643,452 | -2.24% |
| 2026-04-08 | 5.75 | 5.82 | 5.73 | 5.81 | 5.81 | qfq | 24,042,600 | 138,878,212 | 3.01% |
| 2026-04-07 | 5.56 | 5.66 | 5.56 | 5.64 | 5.64 | qfq | 14,163,300 | 79,597,545 | 1.44% |
| 2026-04-03 | 5.65 | 5.68 | 5.56 | 5.56 | 5.56 | qfq | 15,100,300 | 84,543,325 | -1.59% |
| 2026-04-02 | 5.72 | 5.75 | 5.63 | 5.65 | 5.65 | qfq | 17,962,809 | 101,934,325 | -1.74% |
| 2026-04-01 | 5.78 | 5.81 | 5.69 | 5.75 | 5.75 | qfq | 20,934,286 | 120,104,908 | 1.23% |
| 2026-03-31 | 5.80 | 5.92 | 5.68 | 5.68 | 5.68 | qfq | 27,262,728 | 157,562,552 | -2.41% |
| 2026-03-30 | 5.85 | 5.90 | 5.73 | 5.82 | 5.82 | qfq | 28,717,283 | 166,274,384 | -2.18% |
| 2026-03-27 | 5.78 | 6.01 | 5.75 | 5.95 | 5.95 | qfq | 24,791,287 | 146,770,988 | 2.06% |
| 2026-03-26 | 5.90 | 5.97 | 5.81 | 5.83 | 5.83 | qfq | 21,445,987 | 126,034,226 | -1.69% |
| 2026-03-25 | 5.85 | 5.94 | 5.85 | 5.93 | 5.93 | qfq | 26,590,600 | 156,822,270 | 2.07% |
| 2026-03-24 | 5.95 | 5.96 | 5.70 | 5.81 | 5.81 | qfq | 33,423,620 | 193,535,194 | -0.17% |
| 2026-03-23 | 6.13 | 6.15 | 5.76 | 5.82 | 5.82 | qfq | 38,267,154 | 227,112,900 | -6.28% |
| 2026-03-20 | 6.31 | 6.39 | 6.21 | 6.21 | 6.21 | qfq | 20,273,720 | 127,297,979 | -1.43% |
| 2026-03-19 | 6.46 | 6.46 | 6.28 | 6.30 | 6.30 | qfq | 26,876,100 | 170,787,417 | -3.23% |
| 2026-03-18 | 6.54 | 6.57 | 6.45 | 6.51 | 6.51 | qfq | 16,597,410 | 107,834,889 | -0.46% |
| 2026-03-17 | 6.55 | 6.72 | 6.53 | 6.54 | 6.54 | qfq | 27,913,452 | 184,619,714 | -0.15% |
| 2026-03-16 | 6.46 | 6.58 | 6.46 | 6.55 | 6.55 | qfq | 18,402,112 | 119,914,859 | 1.39% |
| 2026-03-13 | 6.53 | 6.60 | 6.45 | 6.46 | 6.46 | qfq | 20,455,782 | 133,583,709 | -0.92% |
| 2026-03-12 | 6.59 | 6.61 | 6.50 | 6.52 | 6.52 | qfq | 16,991,100 | 111,436,727 | -1.06% |
| 2026-03-11 | 6.64 | 6.64 | 6.54 | 6.59 | 6.59 | qfq | 18,009,317 | 118,521,684 | -0.45% |
| 2026-03-10 | 6.60 | 6.70 | 6.56 | 6.62 | 6.62 | qfq | 25,521,540 | 168,934,189 | 1.38% |
| 2026-03-09 | 6.62 | 6.62 | 6.43 | 6.53 | 6.53 | qfq | 31,404,096 | 204,062,890 | -2.97% |
| 2026-03-06 | 6.60 | 6.76 | 6.57 | 6.73 | 6.73 | qfq | 24,295,339 | 162,720,133 | 1.66% |
| 2026-03-05 | 6.55 | 6.69 | 6.54 | 6.62 | 6.62 | qfq | 28,147,057 | 186,155,956 | 2.16% |
| 2026-03-04 | 6.50 | 6.61 | 6.38 | 6.48 | 6.48 | qfq | 49,132,921 | 318,645,608 | -1.37% |
| 2026-03-03 | 6.74 | 6.78 | 6.55 | 6.57 | 6.57 | qfq | 43,844,420 | 291,152,454 | -2.23% |
| 2026-03-02 | 6.91 | 6.96 | 6.70 | 6.72 | 6.72 | qfq | 56,472,112 | 383,756,218 | -4.82% |
| 2026-02-27 | 7.04 | 7.10 | 7.01 | 7.06 | 7.06 | qfq | 27,867,807 | 196,790,849 | 0.71% |
| 2026-02-26 | 7.12 | 7.14 | 6.99 | 7.01 | 7.01 | qfq | 40,546,183 | 285,574,206 | -2.09% |
| 2026-02-25 | 7.19 | 7.27 | 7.12 | 7.16 | 7.16 | qfq | 40,464,719 | 290,781,145 | -0.28% |
| 2026-02-24 | 7.45 | 7.47 | 7.13 | 7.18 | 7.18 | qfq | 50,980,864 | 367,379,480 | -2.97% |
| 2026-02-13 | 7.51 | 7.58 | 7.38 | 7.40 | 7.40 | qfq | 43,018,978 | 321,902,122 | -1.33% |
| 2026-02-12 | 7.75 | 7.75 | 7.49 | 7.50 | 7.50 | qfq | 50,876,942 | 385,849,804 | -2.98% |
| 2026-02-11 | 7.96 | 8.00 | 7.54 | 7.73 | 7.73 | qfq | 90,458,464 | 698,524,641 | -3.01% |
| 2026-02-10 | 8.19 | 8.19 | 7.92 | 7.97 | 7.97 | qfq | 123,554,488 | 993,482,337 | -3.74% |
| 2026-02-09 | 7.73 | 8.28 | 7.68 | 8.28 | 8.28 | qfq | 163,433,373 | 1,322,925,267 | 9.96% |
| 2026-02-06 | 7.25 | 7.65 | 7.21 | 7.53 | 7.53 | qfq | 93,715,980 | 697,919,526 | 3.15% |
| 2026-02-05 | 7.02 | 7.35 | 7.00 | 7.30 | 7.30 | qfq | 77,016,801 | 555,413,923 | 3.11% |
| 2026-02-04 | 6.70 | 7.14 | 6.66 | 7.08 | 7.08 | qfq | 67,278,857 | 465,438,053 | 5.51% |
| 2026-02-03 | 6.70 | 6.79 | 6.63 | 6.71 | 6.71 | qfq | 26,803,576 | 179,572,444 | 0.75% |
| 2026-02-02 | 6.66 | 6.89 | 6.60 | 6.66 | 6.66 | qfq | 34,893,132 | 234,867,755 | -0.89% |
| 2026-01-30 | 6.92 | 6.94 | 6.66 | 6.72 | 6.72 | qfq | 40,213,823 | 271,464,687 | -2.75% |
| 2026-01-29 | 7.04 | 7.07 | 6.88 | 6.91 | 6.91 | qfq | 41,063,773 | 286,244,528 | -2.12% |
| 2026-01-28 | 7.06 | 7.11 | 6.99 | 7.06 | 7.06 | qfq | 31,523,428 | 221,823,219 | 0.14% |
| 2026-01-27 | 7.17 | 7.23 | 6.94 | 7.05 | 7.05 | qfq | 46,369,417 | 327,686,296 | -1.26% |
| 2026-01-26 | 6.98 | 7.45 | 6.98 | 7.14 | 7.14 | qfq | 81,082,878 | 586,037,382 | 1.42% |
| 2026-01-23 | 6.60 | 7.20 | 6.56 | 7.04 | 7.04 | qfq | 94,092,699 | 651,913,324 | 5.71% |
| 2026-01-22 | 6.60 | 6.84 | 6.60 | 6.66 | 6.66 | qfq | 69,663,462 | 466,638,027 | 4.23% |
| 2026-01-21 | 6.41 | 6.45 | 6.35 | 6.39 | 6.39 | qfq | 20,409,800 | 130,455,681 | -0.78% |
| 2026-01-20 | 6.35 | 6.50 | 6.35 | 6.44 | 6.44 | qfq | 28,080,987 | 180,526,209 | 0.63% |
| 2026-01-19 | 6.24 | 6.44 | 6.23 | 6.40 | 6.40 | qfq | 30,602,139 | 194,971,160 | 2.40% |
| 2026-01-16 | 6.34 | 6.36 | 6.23 | 6.25 | 6.25 | qfq | 26,771,595 | 167,956,714 | -1.42% |
| 2026-01-15 | 6.39 | 6.43 | 6.33 | 6.34 | 6.34 | qfq | 23,732,027 | 151,069,682 | -0.94% |
| 2026-01-14 | 6.45 | 6.55 | 6.36 | 6.40 | 6.40 | qfq | 39,047,928 | 251,991,968 | -1.08% |
| 2026-01-13 | 6.62 | 6.62 | 6.45 | 6.47 | 6.47 | qfq | 42,608,627 | 278,043,096 | -2.12% |
| 2026-01-12 | 6.65 | 6.69 | 6.55 | 6.61 | 6.61 | qfq | 47,587,304 | 314,045,106 | -1.20% |
| 2026-01-09 | 6.62 | 6.71 | 6.61 | 6.69 | 6.69 | qfq | 39,169,089 | 261,142,276 | 0.90% |
| 2026-01-08 | 6.72 | 6.76 | 6.61 | 6.63 | 6.63 | qfq | 41,346,856 | 275,605,195 | -1.34% |
| 2026-01-07 | 6.74 | 6.84 | 6.69 | 6.72 | 6.72 | qfq | 27,804,478 | 187,618,876 | -0.74% |
| 2026-01-06 | 6.75 | 6.78 | 6.69 | 6.77 | 6.77 | qfq | 29,556,374 | 199,195,833 | 0.30% |
| 2026-01-05 | 6.83 | 6.83 | 6.67 | 6.75 | 6.75 | qfq | 28,475,686 | 191,400,852 | -0.88% |
| 2025-12-31 | 6.79 | 6.91 | 6.67 | 6.81 | 6.81 | qfq | 32,758,358 | 222,703,113 | 0.59% |
| 2025-12-30 | 6.83 | 6.86 | 6.75 | 6.77 | 6.77 | qfq | 26,191,712 | 177,668,251 | -1.60% |
| 2025-12-29 | 7.06 | 7.09 | 6.86 | 6.88 | 6.88 | qfq | 38,070,711 | 263,426,444 | -2.41% |
| 2025-12-26 | 6.92 | 7.10 | 6.91 | 7.05 | 7.05 | qfq | 48,390,522 | 340,033,126 | 1.88% |
| 2025-12-25 | 7.05 | 7.09 | 6.88 | 6.92 | 6.92 | qfq | 39,205,311 | 272,329,991 | -1.98% |
| 2025-12-24 | 7.15 | 7.28 | 7.00 | 7.06 | 7.06 | qfq | 43,042,879 | 306,233,791 | 0.43% |
| 2025-12-23 | 7.15 | 7.27 | 6.97 | 7.03 | 7.03 | qfq | 62,978,669 | 445,590,816 | -2.77% |
| 2025-12-22 | 6.96 | 7.44 | 6.91 | 7.23 | 7.23 | qfq | 88,433,033 | 637,496,416 | 4.78% |
| 2025-12-19 | 6.74 | 7.05 | 6.70 | 6.90 | 6.90 | qfq | 46,251,834 | 320,454,552 | 2.22% |
| 2025-12-18 | 6.96 | 6.96 | 6.72 | 6.75 | 6.75 | qfq | 37,036,490 | 253,230,877 | -3.57% |
| 2025-12-17 | 6.97 | 7.09 | 6.83 | 7.00 | 7.00 | qfq | 35,686,073 | 249,425,295 | 0.43% |
| 2025-12-16 | 6.87 | 7.12 | 6.87 | 6.97 | 6.97 | qfq | 40,751,100 | 284,811,822 | 2.05% |
| 2025-12-15 | 6.87 | 6.89 | 6.76 | 6.83 | 6.83 | qfq | 20,639,602 | 141,093,166 | -0.73% |
| 2025-12-12 | 6.97 | 7.05 | 6.83 | 6.88 | 6.88 | qfq | 31,121,199 | 214,198,931 | -1.43% |
| 2025-12-11 | 7.15 | 7.19 | 6.96 | 6.98 | 6.98 | qfq | 35,973,810 | 253,936,337 | -3.06% |
| 2025-12-10 | 7.05 | 7.23 | 7.05 | 7.20 | 7.20 | qfq | 46,255,293 | 331,441,692 | 1.98% |
| 2025-12-09 | 6.96 | 7.21 | 6.91 | 7.06 | 7.06 | qfq | 46,716,900 | 330,884,559 | 1.44% |
| 2025-12-08 | 6.70 | 7.05 | 6.69 | 6.96 | 6.96 | qfq | 45,234,160 | 313,993,899 | 3.88% |
| 2025-12-05 | 6.59 | 6.75 | 6.52 | 6.70 | 6.70 | qfq | 25,140,076 | 167,420,983 | 2.13% |
| 2025-12-04 | 6.74 | 6.78 | 6.54 | 6.56 | 6.56 | qfq | 31,733,116 | 209,783,721 | -3.10% |
| 2025-12-03 | 6.80 | 6.89 | 6.73 | 6.77 | 6.77 | qfq | 28,135,089 | 191,261,801 | -1.02% |
| 2025-12-02 | 7.05 | 7.13 | 6.83 | 6.84 | 6.84 | qfq | 43,364,312 | 303,184,219 | -1.87% |
| 2025-12-01 | 6.97 | 7.08 | 6.85 | 6.97 | 6.97 | qfq | 31,414,240 | 219,575,269 | 0.14% |
| 2025-11-28 | 6.86 | 6.98 | 6.79 | 6.96 | 6.96 | qfq | 24,122,566 | 166,091,585 | 1.31% |
| 2025-11-27 | 6.98 | 7.00 | 6.87 | 6.87 | 6.87 | qfq | 33,061,327 | 228,781,642 | -2.14% |
| 2025-11-26 | 6.80 | 7.23 | 6.78 | 7.02 | 7.02 | qfq | 55,330,214 | 389,344,908 | 3.39% |
| 2025-11-25 | 6.80 | 6.87 | 6.74 | 6.79 | 6.79 | qfq | 25,747,725 | 175,520,350 | 0.15% |
| 2025-11-24 | 6.77 | 6.88 | 6.64 | 6.78 | 6.78 | qfq | 34,571,600 | 233,352,760 | 0.74% |
| 2025-11-21 | 6.90 | 7.00 | 6.73 | 6.73 | 6.73 | qfq | 45,326,362 | 311,097,572 | -3.86% |
| 2025-11-20 | 7.07 | 7.12 | 6.95 | 7.00 | 7.00 | qfq | 41,496,787 | 291,334,243 | -0.14% |
| 2025-11-19 | 7.35 | 7.46 | 6.96 | 7.01 | 7.01 | qfq | 81,798,260 | 581,494,332 | -6.16% |
| 2025-11-18 | 7.69 | 7.70 | 7.23 | 7.47 | 7.47 | qfq | 102,575,539 | 764,159,482 | -2.73% |
| 2025-11-17 | 7.35 | 7.86 | 7.18 | 7.68 | 7.68 | qfq | 96,637,229 | 720,756,443 | 4.07% |
| 2025-11-14 | 7.23 | 7.46 | 7.20 | 7.38 | 7.38 | qfq | 67,144,082 | 494,971,964 | 1.79% |
| 2025-11-13 | 7.11 | 7.37 | 7.02 | 7.25 | 7.25 | qfq | 76,115,796 | 548,278,197 | 1.26% |
| 2025-11-12 | 7.18 | 7.32 | 7.04 | 7.16 | 7.16 | qfq | 54,761,267 | 391,845,353 | -0.14% |
| 2025-11-11 | 7.30 | 7.31 | 7.11 | 7.17 | 7.17 | qfq | 89,643,484 | 644,662,605 | -1.78% |
| 2025-11-10 | 6.89 | 7.47 | 6.81 | 7.30 | 7.30 | qfq | 115,953,195 | 837,994,358 | 5.49% |
| 2025-11-07 | 6.81 | 7.10 | 6.77 | 6.92 | 6.92 | qfq | 86,380,150 | 599,439,890 | 2.98% |
| 2025-11-06 | 6.80 | 6.91 | 6.65 | 6.72 | 6.72 | qfq | 81,069,365 | 546,628,877 | -2.75% |
| 2025-11-05 | 6.53 | 7.19 | 6.50 | 6.91 | 6.91 | qfq | 131,556,973 | 912,868,623 | 5.66% |
| 2025-11-04 | 6.58 | 6.65 | 6.47 | 6.54 | 6.54 | qfq | 43,474,967 | 284,587,545 | -0.91% |
| 2025-11-03 | 6.69 | 6.75 | 6.53 | 6.60 | 6.60 | qfq | 60,132,762 | 398,044,653 | -0.30% |
| 2025-10-31 | 6.53 | 6.78 | 6.46 | 6.62 | 6.62 | qfq | 100,609,790 | 664,216,344 | 4.09% |
| 2025-10-30 | 6.37 | 6.60 | 6.32 | 6.36 | 6.36 | qfq | 61,916,008 | 400,293,261 | -0.47% |
| 2025-10-29 | 6.33 | 6.43 | 6.21 | 6.39 | 6.39 | qfq | 42,684,120 | 270,045,682 | 0.16% |
| 2025-10-28 | 6.50 | 6.62 | 6.37 | 6.38 | 6.38 | qfq | 54,704,284 | 354,574,380 | -1.69% |
| 2025-10-27 | 6.47 | 6.67 | 6.36 | 6.49 | 6.49 | qfq | 71,257,180 | 460,197,151 | -0.76% |
| 2025-10-24 | 6.74 | 6.85 | 6.51 | 6.54 | 6.54 | qfq | 103,534,912 | 681,586,564 | -2.97% |
| 2025-10-23 | 7.30 | 7.31 | 6.68 | 6.74 | 6.74 | qfq | 183,577,937 | 1,279,616,534 | -2.03% |
| 2025-10-22 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | qfq | 19,239,719 | 132,369,267 | 10.08% |
| 2025-10-21 | 6.10 | 6.29 | 6.10 | 6.25 | 6.25 | qfq | 40,843,519 | 254,360,972 | 2.29% |
| 2025-10-20 | 6.10 | 6.19 | 6.05 | 6.11 | 6.11 | qfq | 29,716,212 | 181,231,738 | 0.49% |
| 2025-10-17 | 6.10 | 6.26 | 6.07 | 6.08 | 6.08 | qfq | 38,303,400 | 235,174,757 | -0.49% |
| 2025-10-16 | 6.23 | 6.29 | 6.07 | 6.11 | 6.11 | qfq | 37,695,104 | 232,310,603 | -1.93% |
| 2025-10-15 | 6.15 | 6.25 | 6.12 | 6.23 | 6.23 | qfq | 41,871,052 | 259,563,664 | 2.13% |
| 2025-10-14 | 6.02 | 6.25 | 5.99 | 6.10 | 6.10 | qfq | 46,941,080 | 288,472,354 | 1.16% |
| 2025-10-13 | 5.93 | 6.05 | 5.92 | 6.03 | 6.03 | qfq | 36,142,854 | 216,103,406 | -0.99% |
| 2025-10-10 | 5.94 | 6.20 | 5.93 | 6.09 | 6.09 | qfq | 53,671,417 | 327,851,175 | 2.01% |
| 2025-10-09 | 5.99 | 6.09 | 5.92 | 5.97 | 5.97 | qfq | 57,375,988 | 345,827,711 | 0.00% |
| 2025-09-30 | 5.78 | 6.05 | 5.72 | 5.97 | 5.97 | qfq | 56,265,052 | 331,136,466 | 2.23% |
| 2025-09-29 | 5.75 | 5.94 | 5.71 | 5.84 | 5.84 | qfq | 37,983,110 | 222,253,729 | 2.10% |
| 2025-09-26 | 5.68 | 5.73 | 5.62 | 5.72 | 5.72 | qfq | 19,953,110 | 113,296,379 | 0.53% |
| 2025-09-25 | 5.67 | 5.78 | 5.59 | 5.69 | 5.69 | qfq | 24,563,465 | 139,099,408 | 0.18% |
| 2025-09-24 | 5.62 | 5.73 | 5.62 | 5.68 | 5.68 | qfq | 21,229,615 | 120,646,470 | 0.18% |
| 2025-09-23 | 5.78 | 5.78 | 5.60 | 5.67 | 5.67 | qfq | 29,040,192 | 164,295,342 | -1.90% |
| 2025-09-22 | 5.93 | 5.95 | 5.76 | 5.78 | 5.78 | qfq | 39,390,300 | 228,961,957 | -3.18% |
| 2025-09-19 | 5.84 | 6.04 | 5.70 | 5.97 | 5.97 | qfq | 64,833,082 | 381,372,006 | 1.53% |
| 2025-09-18 | 5.94 | 6.13 | 5.83 | 5.88 | 5.88 | qfq | 58,375,506 | 348,329,672 | -1.18% |
| 2025-09-17 | 6.00 | 6.00 | 5.88 | 5.95 | 5.95 | qfq | 31,345,629 | 185,554,476 | -0.50% |
| 2025-09-16 | 5.88 | 6.01 | 5.87 | 5.98 | 5.98 | qfq | 36,805,390 | 219,402,786 | 1.53% |
| 2025-09-15 | 5.88 | 5.90 | 5.78 | 5.89 | 5.89 | qfq | 27,586,147 | 161,026,288 | 0.17% |
| 2025-09-12 | 5.82 | 5.93 | 5.80 | 5.88 | 5.88 | qfq | 39,352,686 | 231,389,919 | 1.03% |
| 2025-09-11 | 5.78 | 5.83 | 5.73 | 5.82 | 5.82 | qfq | 24,726,355 | 142,793,973 | 0.52% |
| 2025-09-10 | 5.77 | 5.82 | 5.76 | 5.79 | 5.79 | qfq | 15,748,331 | 91,156,485 | 0.00% |
| 2025-09-09 | 5.80 | 5.84 | 5.75 | 5.79 | 5.79 | qfq | 20,109,400 | 116,461,228 | -0.17% |
| 2025-09-08 | 5.80 | 5.85 | 5.77 | 5.80 | 5.80 | qfq | 25,683,668 | 149,163,474 | -0.17% |
| 2025-09-05 | 5.71 | 5.83 | 5.67 | 5.81 | 5.81 | qfq | 31,526,368 | 181,861,730 | 1.22% |
| 2025-09-04 | 5.63 | 5.76 | 5.60 | 5.74 | 5.74 | qfq | 24,744,698 | 140,857,649 | 1.77% |
| 2025-09-03 | 5.76 | 5.77 | 5.63 | 5.64 | 5.64 | qfq | 21,387,400 | 121,354,858 | -2.08% |
| 2025-09-02 | 5.77 | 5.84 | 5.74 | 5.76 | 5.76 | qfq | 23,889,865 | 138,084,215 | -0.52% |
| 2025-09-01 | 5.75 | 5.82 | 5.69 | 5.79 | 5.79 | qfq | 26,105,959 | 150,499,185 | 0.70% |
| 2025-08-29 | 5.73 | 5.82 | 5.71 | 5.75 | 5.75 | qfq | 24,586,378 | 141,769,647 | 0.35% |
| 2025-08-28 | 5.75 | 5.80 | 5.62 | 5.73 | 5.73 | qfq | 32,788,430 | 187,365,799 | -0.35% |
| 2025-08-27 | 5.86 | 5.88 | 5.74 | 5.75 | 5.75 | qfq | 37,614,017 | 219,140,029 | -2.71% |
| 2025-08-26 | 5.80 | 6.00 | 5.80 | 5.91 | 5.91 | qfq | 52,112,449 | 308,439,899 | 1.90% |
| 2025-08-25 | 5.73 | 5.85 | 5.72 | 5.80 | 5.80 | qfq | 38,415,718 | 223,105,422 | 0.87% |
| 2025-08-22 | 5.76 | 5.76 | 5.71 | 5.75 | 5.75 | qfq | 21,422,234 | 122,754,130 | -0.35% |
| 2025-08-21 | 5.76 | 5.82 | 5.74 | 5.77 | 5.77 | qfq | 27,566,200 | 159,170,900 | 0.35% |
| 2025-08-20 | 5.71 | 5.76 | 5.68 | 5.75 | 5.75 | qfq | 22,537,840 | 129,067,023 | 0.52% |
| 2025-08-19 | 5.75 | 5.76 | 5.71 | 5.72 | 5.72 | qfq | 19,576,302 | 112,159,697 | -0.17% |
| 2025-08-18 | 5.72 | 5.78 | 5.70 | 5.73 | 5.73 | qfq | 20,049,449 | 115,141,325 | 0.00% |
| 2025-08-15 | 5.68 | 5.74 | 5.66 | 5.73 | 5.73 | qfq | 20,158,469 | 115,156,127 | 0.53% |
| 2025-08-14 | 5.81 | 5.81 | 5.69 | 5.70 | 5.70 | qfq | 30,420,703 | 174,465,411 | -1.89% |
| 2025-08-13 | 5.85 | 5.87 | 5.78 | 5.81 | 5.81 | qfq | 20,996,020 | 122,095,775 | -0.17% |
| 2025-08-12 | 5.84 | 5.85 | 5.81 | 5.82 | 5.82 | qfq | 13,691,262 | 79,806,689 | -0.51% |
| 2025-08-11 | 5.85 | 5.87 | 5.80 | 5.85 | 5.85 | qfq | 15,088,580 | 88,155,074 | 0.34% |
| 2025-08-08 | 5.89 | 5.90 | 5.82 | 5.83 | 5.83 | qfq | 14,265,488 | 83,298,961 | -1.19% |
| 2025-08-07 | 5.79 | 5.98 | 5.77 | 5.90 | 5.90 | qfq | 34,235,082 | 201,444,297 | 1.90% |
| 2025-08-06 | 5.79 | 5.79 | 5.74 | 5.79 | 5.79 | qfq | 12,751,689 | 73,581,238 | 0.17% |
| 2025-08-05 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | qfq | 9,980,500 | 57,719,000 | -0.34% |
| 2025-08-04 | 5.76 | 5.82 | 5.70 | 5.80 | 5.80 | qfq | 13,838,800 | 79,542,365 | 0.69% |
| 2025-08-01 | 5.76 | 5.80 | 5.75 | 5.76 | 5.76 | qfq | 11,287,134 | 65,109,818 | -0.35% |
| 2025-07-31 | 5.85 | 5.85 | 5.76 | 5.78 | 5.78 | qfq | 22,567,901 | 130,784,872 | -1.70% |
| 2025-07-30 | 5.86 | 5.90 | 5.83 | 5.88 | 5.88 | qfq | 21,908,855 | 128,357,388 | 0.17% |
| 2025-07-29 | 5.91 | 5.93 | 5.81 | 5.87 | 5.87 | qfq | 22,948,416 | 134,463,095 | -1.01% |
| 2025-07-28 | 6.00 | 6.02 | 5.91 | 5.93 | 5.93 | qfq | 19,793,091 | 117,455,968 | -1.17% |
| 2025-07-25 | 6.15 | 6.16 | 5.98 | 6.00 | 6.00 | qfq | 39,822,917 | 240,202,043 | -2.44% |
| 2025-07-24 | 5.92 | 6.37 | 5.89 | 6.15 | 6.15 | qfq | 73,693,260 | 453,268,579 | 4.06% |
| 2025-07-23 | 5.95 | 5.98 | 5.89 | 5.91 | 5.91 | qfq | 24,271,529 | 143,863,447 | -0.67% |
| 2025-07-22 | 5.89 | 5.96 | 5.83 | 5.95 | 5.95 | qfq | 27,900,520 | 164,785,976 | 1.54% |
| 2025-07-21 | 5.80 | 5.89 | 5.78 | 5.86 | 5.86 | qfq | 18,562,939 | 108,440,384 | 1.03% |
| 2025-07-18 | 5.81 | 5.85 | 5.77 | 5.80 | 5.80 | qfq | 14,849,269 | 86,167,013 | -0.17% |
| 2025-07-17 | 5.81 | 5.86 | 5.79 | 5.81 | 5.81 | qfq | 12,928,038 | 75,178,317 | 0.35% |
| 2025-07-16 | 5.79 | 5.83 | 5.76 | 5.79 | 5.79 | qfq | 11,972,184 | 69,378,162 | 0.17% |
| 2025-07-15 | 5.86 | 5.89 | 5.73 | 5.78 | 5.78 | qfq | 21,135,184 | 122,486,816 | -2.03% |
| 2025-07-14 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | qfq | 17,401,580 | 102,835,965 | -1.50% |
| 2025-07-11 | 6.02 | 6.02 | 5.96 | 5.99 | 5.99 | qfq | 21,625,583 | 129,621,662 | -0.33% |
| 2025-07-10 | 5.90 | 6.03 | 5.89 | 6.01 | 6.01 | qfq | 23,562,560 | 140,684,282 | 1.52% |
| 2025-07-09 | 5.87 | 5.97 | 5.85 | 5.92 | 5.92 | qfq | 22,231,885 | 131,273,396 | 0.68% |
| 2025-07-08 | 5.85 | 5.88 | 5.83 | 5.88 | 5.88 | qfq | 13,676,037 | 80,120,791 | 0.68% |
| 2025-07-07 | 5.82 | 5.90 | 5.82 | 5.84 | 5.84 | qfq | 9,986,300 | 58,473,365 | -0.17% |
| 2025-07-04 | 5.91 | 5.94 | 5.84 | 5.85 | 5.85 | qfq | 16,569,200 | 97,426,176 | -1.02% |
| 2025-07-03 | 5.86 | 5.95 | 5.84 | 5.91 | 5.91 | qfq | 24,852,100 | 146,406,730 | 1.55% |
| 2025-07-02 | 5.81 | 5.88 | 5.78 | 5.82 | 5.82 | qfq | 13,248,862 | 77,013,652 | 0.34% |
| 2025-07-01 | 5.86 | 5.88 | 5.78 | 5.80 | 5.80 | qfq | 17,128,036 | 99,587,371 | -1.19% |
| 2025-06-30 | 5.85 | 5.89 | 5.84 | 5.87 | 5.87 | qfq | 14,339,456 | 84,037,911 | -0.17% |
| 2025-06-27 | 5.89 | 5.95 | 5.86 | 5.88 | 5.88 | qfq | 12,129,658 | 71,568,910 | -0.51% |
| 2025-06-26 | 5.93 | 5.97 | 5.85 | 5.91 | 5.91 | qfq | 14,664,497 | 86,661,264 | -0.17% |
| 2025-06-25 | 5.92 | 5.95 | 5.87 | 5.92 | 5.92 | qfq | 18,018,648 | 106,424,613 | 1.02% |
| 2025-06-24 | 5.83 | 5.88 | 5.81 | 5.86 | 5.86 | qfq | 13,350,808 | 78,217,888 | 1.21% |
| 2025-06-23 | 5.77 | 5.82 | 5.70 | 5.79 | 5.79 | qfq | 14,239,904 | 82,247,813 | -0.52% |
| 2025-06-20 | 5.70 | 5.98 | 5.70 | 5.82 | 5.82 | qfq | 32,977,004 | 193,188,254 | 1.93% |
| 2025-06-19 | 5.83 | 5.84 | 5.68 | 5.71 | 5.71 | qfq | 19,923,230 | 114,242,413 | -2.23% |
| 2025-06-18 | 5.87 | 5.91 | 5.83 | 5.84 | 5.84 | qfq | 12,030,620 | 70,441,471 | -0.85% |
| 2025-06-17 | 5.87 | 5.90 | 5.84 | 5.89 | 5.89 | qfq | 10,820,965 | 63,560,369 | 0.51% |
| 2025-06-16 | 5.83 | 5.90 | 5.82 | 5.86 | 5.86 | qfq | 12,396,303 | 72,629,095 | 0.00% |
| 2025-06-13 | 5.98 | 5.98 | 5.83 | 5.86 | 5.86 | qfq | 24,736,958 | 145,586,065 | -2.17% |
| 2025-06-12 | 6.05 | 6.05 | 5.98 | 5.99 | 5.99 | qfq | 15,980,427 | 95,954,776 | -1.16% |
| 2025-06-11 | 6.04 | 6.12 | 6.02 | 6.06 | 6.06 | qfq | 11,702,190 | 71,125,480 | 0.00% |
| 2025-06-10 | 6.16 | 6.18 | 6.00 | 6.06 | 6.06 | qfq | 23,488,239 | 142,859,536 | -1.78% |
| 2025-06-09 | 6.14 | 6.18 | 6.14 | 6.17 | 6.17 | qfq | 11,216,500 | 69,137,426 | 0.16% |
| 2025-06-06 | 6.20 | 6.22 | 6.14 | 6.16 | 6.16 | qfq | 14,945,032 | 92,142,972 | -0.65% |
| 2025-06-05 | 6.17 | 6.25 | 6.12 | 6.20 | 6.20 | qfq | 20,054,465 | 123,982,858 | 0.49% |
| 2025-06-04 | 6.13 | 6.17 | 6.12 | 6.17 | 6.17 | qfq | 14,308,874 | 88,012,178 | 0.49% |
| 2025-06-03 | 6.15 | 6.20 | 6.12 | 6.14 | 6.14 | qfq | 11,785,600 | 72,615,162 | -0.81% |
| 2025-05-30 | 6.27 | 6.27 | 6.15 | 6.19 | 6.19 | qfq | 17,875,600 | 110,708,122 | -0.80% |
| 2025-05-29 | 6.21 | 6.28 | 6.18 | 6.24 | 6.24 | qfq | 18,174,200 | 113,464,928 | 0.16% |
| 2025-05-28 | 6.27 | 6.31 | 6.20 | 6.23 | 6.23 | qfq | 17,946,867 | 112,049,790 | -0.80% |
| 2025-05-27 | 6.22 | 6.31 | 6.19 | 6.28 | 6.28 | qfq | 17,079,799 | 107,008,726 | 0.96% |
| 2025-05-26 | 6.23 | 6.23 | 6.15 | 6.22 | 6.22 | qfq | 15,289,910 | 94,676,496 | 0.32% |
| 2025-05-23 | 6.24 | 6.30 | 6.18 | 6.20 | 6.20 | qfq | 17,849,603 | 111,489,727 | -0.96% |
| 2025-05-22 | 6.32 | 6.39 | 6.24 | 6.26 | 6.26 | qfq | 20,462,800 | 129,043,999 | -1.73% |
| 2025-05-21 | 6.47 | 6.48 | 6.30 | 6.37 | 6.37 | qfq | 29,094,270 | 185,459,862 | -1.55% |
| 2025-05-20 | 6.48 | 6.61 | 6.43 | 6.47 | 6.47 | qfq | 31,491,299 | 205,259,993 | 0.00% |
| 2025-05-19 | 6.45 | 6.54 | 6.43 | 6.47 | 6.47 | qfq | 40,236,000 | 260,264,844 | -2.85% |
| 2025-05-16 | 6.22 | 6.88 | 6.19 | 6.66 | 6.66 | qfq | 61,742,708 | 400,666,706 | 6.56% |
| 2025-05-15 | 6.30 | 6.32 | 6.20 | 6.25 | 6.25 | qfq | 21,187,228 | 132,347,197 | -1.57% |
| 2025-05-14 | 6.31 | 6.37 | 6.22 | 6.35 | 6.35 | qfq | 31,676,595 | 199,363,731 | 0.47% |
| 2025-05-13 | 6.42 | 6.44 | 6.30 | 6.32 | 6.32 | qfq | 28,403,400 | 180,121,033 | -1.40% |
| 2025-05-12 | 6.50 | 6.56 | 6.33 | 6.41 | 6.41 | qfq | 36,873,742 | 235,578,356 | -1.38% |
| 2025-05-09 | 6.56 | 6.63 | 6.50 | 6.50 | 6.50 | qfq | 29,349,040 | 192,453,128 | -0.91% |
| 2025-05-08 | 6.87 | 6.88 | 6.56 | 6.56 | 6.56 | qfq | 63,211,951 | 420,333,679 | -4.93% |
| 2025-05-07 | 6.95 | 7.02 | 6.82 | 6.90 | 6.90 | qfq | 54,768,900 | 379,208,553 | 0.15% |
| 2025-05-06 | 6.70 | 6.95 | 6.50 | 6.89 | 6.89 | qfq | 64,853,038 | 435,448,485 | 5.03% |
| 2025-04-30 | 6.43 | 6.58 | 6.39 | 6.56 | 6.56 | qfq | 53,667,710 | 349,916,916 | 3.14% |
| 2025-04-29 | 5.95 | 6.49 | 5.95 | 6.36 | 6.36 | qfq | 46,588,151 | 291,335,417 | 2.91% |
| 2025-04-28 | 6.35 | 6.41 | 6.12 | 6.18 | 6.18 | qfq | 37,089,603 | 231,733,251 | -0.80% |
| 2025-04-25 | 6.22 | 6.34 | 6.19 | 6.23 | 6.23 | qfq | 31,238,183 | 195,884,610 | 0.16% |
| 2025-04-24 | 6.34 | 6.37 | 6.21 | 6.22 | 6.22 | qfq | 39,963,600 | 250,615,642 | -2.51% |
| 2025-04-23 | 6.56 | 6.65 | 6.36 | 6.38 | 6.38 | qfq | 42,278,346 | 273,252,518 | -1.24% |
| 2025-04-22 | 6.41 | 6.55 | 6.38 | 6.46 | 6.46 | qfq | 40,464,040 | 261,545,840 | 0.47% |
| 2025-04-21 | 6.56 | 6.56 | 6.36 | 6.43 | 6.43 | qfq | 56,109,922 | 360,475,638 | -2.87% |
| 2025-04-18 | 6.55 | 6.80 | 6.51 | 6.62 | 6.62 | qfq | 65,438,411 | 435,253,511 | 1.38% |
| 2025-04-17 | 6.47 | 6.63 | 6.42 | 6.53 | 6.53 | qfq | 48,274,760 | 316,471,675 | -0.31% |
| 2025-04-16 | 6.59 | 6.75 | 6.41 | 6.55 | 6.55 | qfq | 78,647,017 | 516,237,509 | -0.46% |
| 2025-04-15 | 6.75 | 6.98 | 6.55 | 6.58 | 6.58 | qfq | 80,578,970 | 540,324,581 | -2.08% |
| 2025-04-14 | 6.70 | 7.00 | 6.70 | 6.72 | 6.72 | qfq | 106,871,232 | 729,241,728 | 0.15% |
| 2025-04-11 | 6.80 | 7.05 | 6.70 | 6.71 | 6.71 | qfq | 152,864,121 | 1,043,957,925 | -2.61% |
| 2025-04-10 | 6.87 | 6.89 | 6.57 | 6.89 | 6.89 | qfq | 155,390,381 | 1,056,995,359 | 10.06% |
| 2025-04-09 | 5.62 | 6.26 | 5.52 | 6.26 | 6.26 | qfq | 98,974,880 | 604,561,630 | 10.02% |
| 2025-04-08 | 5.41 | 5.71 | 5.40 | 5.69 | 5.69 | qfq | 43,733,993 | 242,915,875 | 5.18% |
| 2025-04-07 | 5.67 | 5.82 | 5.41 | 5.41 | 5.41 | qfq | 38,801,396 | 214,965,811 | -9.98% |
| 2025-04-03 | 5.94 | 6.05 | 5.92 | 6.01 | 6.01 | qfq | 18,549,303 | 111,179,429 | 0.33% |
| 2025-04-02 | 6.03 | 6.05 | 5.96 | 5.99 | 5.99 | qfq | 15,584,169 | 93,435,267 | -1.16% |
| 2025-04-01 | 5.95 | 6.11 | 5.93 | 6.06 | 6.06 | qfq | 24,088,546 | 145,620,937 | 1.85% |
| 2025-03-31 | 6.17 | 6.19 | 5.93 | 5.95 | 5.95 | qfq | 34,593,302 | 208,561,720 | -3.72% |
| 2025-03-28 | 6.11 | 6.27 | 6.10 | 6.18 | 6.18 | qfq | 37,409,500 | 231,055,069 | -0.32% |
| 2025-03-27 | 6.02 | 6.34 | 5.96 | 6.20 | 6.20 | qfq | 60,859,438 | 377,039,406 | 4.38% |
| 2025-03-26 | 5.91 | 6.07 | 5.91 | 5.94 | 5.94 | qfq | 27,575,900 | 164,610,520 | 0.85% |
| 2025-03-25 | 6.07 | 6.10 | 5.88 | 5.89 | 5.89 | qfq | 36,853,091 | 218,823,773 | -2.64% |
| 2025-03-24 | 6.29 | 6.30 | 5.99 | 6.05 | 6.05 | qfq | 48,780,160 | 298,794,964 | -3.66% |
| 2025-03-21 | 6.15 | 6.40 | 6.14 | 6.28 | 6.28 | qfq | 59,608,432 | 373,613,283 | 1.45% |
| 2025-03-20 | 6.27 | 6.57 | 6.19 | 6.19 | 6.19 | qfq | 115,944,698 | 736,932,761 | -1.28% |
| 2025-03-19 | 6.00 | 6.27 | 6.00 | 6.27 | 6.27 | qfq | 76,444,466 | 473,346,110 | 10.00% |
| 2025-03-18 | 5.77 | 5.78 | 5.69 | 5.70 | 5.70 | qfq | 15,434,642 | 88,141,965 | -1.04% |
| 2025-03-17 | 5.87 | 5.90 | 5.75 | 5.76 | 5.76 | qfq | 23,032,171 | 133,625,486 | 0.17% |
| 2025-03-14 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | qfq | 31,435,107 | 179,508,287 | 2.31% |
| 2025-03-13 | 5.60 | 5.64 | 5.51 | 5.62 | 5.62 | qfq | 22,669,251 | 126,011,097 | 0.18% |
| 2025-03-12 | 5.63 | 5.65 | 5.59 | 5.61 | 5.61 | qfq | 13,080,401 | 73,480,744 | -0.36% |
| 2025-03-11 | 5.56 | 5.63 | 5.53 | 5.63 | 5.63 | qfq | 15,658,003 | 87,288,347 | 0.18% |
| 2025-03-10 | 5.61 | 5.63 | 5.56 | 5.62 | 5.62 | qfq | 16,881,761 | 94,514,544 | 0.90% |
| 2025-03-07 | 5.70 | 5.71 | 5.57 | 5.57 | 5.57 | qfq | 26,272,506 | 147,233,922 | -2.96% |
| 2025-03-06 | 5.60 | 5.86 | 5.57 | 5.74 | 5.74 | qfq | 31,571,849 | 180,227,101 | 1.77% |
| 2025-03-05 | 5.60 | 5.64 | 5.49 | 5.64 | 5.64 | qfq | 28,284,302 | 157,319,695 | 0.00% |
| 2025-03-04 | 5.68 | 5.70 | 5.59 | 5.64 | 5.64 | qfq | 24,682,715 | 138,792,629 | -1.40% |
| 2025-03-03 | 5.80 | 5.86 | 5.68 | 5.72 | 5.72 | qfq | 24,155,455 | 139,486,125 | -1.04% |
| 2025-02-28 | 5.98 | 5.98 | 5.76 | 5.78 | 5.78 | qfq | 34,993,505 | 204,352,707 | -3.18% |
| 2025-02-27 | 5.82 | 6.08 | 5.76 | 5.97 | 5.97 | qfq | 58,485,240 | 348,327,185 | 2.40% |
| 2025-02-26 | 5.50 | 5.95 | 5.50 | 5.83 | 5.83 | qfq | 70,651,955 | 409,162,721 | 6.19% |
| 2025-02-25 | 5.53 | 5.62 | 5.47 | 5.49 | 5.49 | qfq | 29,557,003 | 164,058,661 | -1.96% |
| 2025-02-24 | 5.56 | 5.68 | 5.50 | 5.60 | 5.60 | qfq | 32,837,003 | 183,902,647 | 0.36% |
| 2025-02-21 | 5.62 | 5.64 | 5.49 | 5.58 | 5.58 | qfq | 35,407,942 | 196,649,693 | -1.06% |
| 2025-02-20 | 5.76 | 5.76 | 5.63 | 5.64 | 5.64 | qfq | 28,652,680 | 162,520,710 | -1.74% |
| 2025-02-19 | 5.72 | 5.75 | 5.66 | 5.74 | 5.74 | qfq | 26,968,027 | 153,948,367 | 0.17% |
| 2025-02-18 | 5.98 | 5.98 | 5.72 | 5.73 | 5.73 | qfq | 36,025,337 | 209,597,883 | -4.02% |
| 2025-02-17 | 6.03 | 6.04 | 5.89 | 5.97 | 5.97 | qfq | 33,102,715 | 197,631,696 | -0.67% |
| 2025-02-14 | 6.06 | 6.10 | 5.98 | 6.01 | 6.01 | qfq | 25,327,200 | 152,302,686 | -1.15% |
| 2025-02-13 | 6.12 | 6.19 | 6.06 | 6.08 | 6.08 | qfq | 34,249,156 | 209,641,726 | -0.65% |
| 2025-02-12 | 6.07 | 6.14 | 5.99 | 6.12 | 6.12 | qfq | 29,733,844 | 180,202,031 | 0.16% |
| 2025-02-11 | 6.20 | 6.23 | 6.05 | 6.11 | 6.11 | qfq | 25,655,619 | 156,431,286 | -1.13% |
| 2025-02-10 | 6.12 | 6.20 | 6.09 | 6.18 | 6.18 | qfq | 31,210,967 | 192,341,537 | 0.98% |
| 2025-02-07 | 6.07 | 6.18 | 6.04 | 6.12 | 6.12 | qfq | 36,811,945 | 225,285,487 | 0.66% |
| 2025-02-06 | 6.05 | 6.10 | 5.94 | 6.08 | 6.08 | qfq | 26,414,263 | 159,306,321 | 0.16% |
| 2025-02-05 | 5.99 | 6.10 | 5.98 | 6.07 | 6.07 | qfq | 22,263,963 | 134,736,827 | 1.34% |
| 2025-01-27 | 6.03 | 6.13 | 5.99 | 5.99 | 5.99 | qfq | 27,180,333 | 164,172,789 | 1.18% |
| 2025-01-24 | 5.91 | 5.94 | 5.80 | 5.92 | 5.92 | qfq | 25,547,500 | 150,310,220 | 0.34% |
| 2025-01-23 | 6.04 | 6.12 | 5.89 | 5.90 | 5.90 | qfq | 30,936,994 | 185,820,418 | -1.17% |
| 2025-01-22 | 6.09 | 6.09 | 5.96 | 5.97 | 5.97 | qfq | 24,747,400 | 148,709,553 | -2.13% |
| 2025-01-21 | 6.14 | 6.23 | 6.07 | 6.10 | 6.10 | qfq | 29,499,900 | 181,173,879 | -0.65% |
| 2025-01-20 | 6.12 | 6.24 | 6.04 | 6.14 | 6.14 | qfq | 27,089,386 | 166,640,103 | -0.49% |
| 2025-01-17 | 6.21 | 6.25 | 6.14 | 6.17 | 6.17 | qfq | 19,489,500 | 120,570,459 | -1.28% |
| 2025-01-16 | 6.21 | 6.45 | 6.21 | 6.25 | 6.25 | qfq | 33,999,594 | 215,249,215 | -0.16% |
| 2025-01-15 | 6.23 | 6.42 | 6.13 | 6.26 | 6.26 | qfq | 37,744,163 | 235,990,525 | 0.48% |
| 2025-01-14 | 6.09 | 6.26 | 6.04 | 6.23 | 6.23 | qfq | 33,155,461 | 204,324,433 | 4.53% |
| 2025-01-13 | 5.85 | 5.97 | 5.71 | 5.96 | 5.96 | qfq | 29,999,600 | 176,207,181 | 0.51% |
| 2025-01-10 | 6.21 | 6.29 | 5.92 | 5.93 | 5.93 | qfq | 31,342,303 | 190,644,598 | -4.20% |
| 2025-01-09 | 6.21 | 6.29 | 6.17 | 6.19 | 6.19 | qfq | 22,530,918 | 140,163,011 | -1.43% |
| 2025-01-08 | 6.31 | 6.34 | 6.08 | 6.28 | 6.28 | qfq | 36,169,100 | 224,708,422 | -0.95% |
| 2025-01-07 | 6.22 | 6.39 | 6.18 | 6.34 | 6.34 | qfq | 29,741,270 | 187,244,068 | 2.09% |
| 2025-01-06 | 6.48 | 6.48 | 6.20 | 6.21 | 6.21 | qfq | 43,100,780 | 271,808,687 | -5.48% |
| 2025-01-03 | 7.12 | 7.13 | 6.54 | 6.57 | 6.57 | qfq | 55,830,095 | 378,027,247 | -7.85% |
| 2025-01-02 | 7.22 | 7.39 | 6.98 | 7.13 | 7.13 | qfq | 44,955,997 | 321,098,125 | -0.83% |
| 2024-12-31 | 7.36 | 7.42 | 7.14 | 7.19 | 7.19 | qfq | 34,396,037 | 249,984,018 | 0.14% |
| 2024-12-30 | 7.33 | 7.33 | 7.10 | 7.18 | 7.18 | qfq | 39,375,623 | 282,382,936 | -3.23% |
| 2024-12-27 | 7.64 | 7.77 | 7.30 | 7.42 | 7.42 | qfq | 67,102,925 | 502,884,074 | -4.38% |
| 2024-12-26 | 7.40 | 7.88 | 7.37 | 7.76 | 7.76 | qfq | 86,274,189 | 670,998,188 | 8.38% |
| 2024-12-25 | 7.50 | 7.65 | 7.10 | 7.16 | 7.16 | qfq | 54,722,352 | 399,196,132 | -5.29% |
| 2024-12-24 | 8.23 | 8.29 | 7.49 | 7.56 | 7.56 | qfq | 87,848,247 | 680,388,752 | -9.13% |
| 2024-12-23 | 8.50 | 8.55 | 8.11 | 8.32 | 8.32 | qfq | 47,774,889 | 397,457,899 | -3.03% |
| 2024-12-20 | 8.50 | 8.65 | 8.40 | 8.58 | 8.58 | qfq | 43,641,976 | 371,899,839 | 0.59% |
| 2024-12-19 | 8.58 | 8.68 | 8.25 | 8.53 | 8.53 | qfq | 56,077,400 | 477,651,433 | 0.00% |
| 2024-12-18 | 8.71 | 8.86 | 8.45 | 8.53 | 8.53 | qfq | 70,178,661 | 603,053,943 | -2.51% |
| 2024-12-17 | 8.27 | 8.88 | 8.06 | 8.75 | 8.75 | qfq | 110,875,673 | 946,135,272 | 4.29% |
| 2024-12-16 | 8.28 | 8.76 | 8.25 | 8.39 | 8.39 | qfq | 104,314,371 | 885,351,347 | 1.33% |
| 2024-12-13 | 7.98 | 8.40 | 7.92 | 8.28 | 8.28 | qfq | 90,688,252 | 741,064,633 | 2.86% |
| 2024-12-12 | 7.90 | 8.10 | 7.74 | 8.05 | 8.05 | qfq | 66,155,712 | 528,676,341 | 2.16% |
| 2024-12-11 | 7.69 | 8.04 | 7.66 | 7.88 | 7.88 | qfq | 56,996,971 | 447,510,784 | 2.34% |
| 2024-12-10 | 8.10 | 8.10 | 7.69 | 7.70 | 7.70 | qfq | 62,072,282 | 486,730,436 | 0.13% |
| 2024-12-09 | 7.85 | 7.87 | 7.60 | 7.69 | 7.69 | qfq | 43,798,662 | 337,583,251 | -2.29% |
| 2024-12-06 | 7.84 | 7.96 | 7.75 | 7.87 | 7.87 | qfq | 41,923,050 | 329,075,664 | -0.38% |
| 2024-12-05 | 7.93 | 8.13 | 7.81 | 7.90 | 7.90 | qfq | 53,587,415 | 424,597,398 | -1.37% |
| 2024-12-04 | 8.40 | 8.56 | 8.00 | 8.01 | 8.01 | qfq | 97,277,748 | 806,899,017 | -2.08% |
| 2024-12-03 | 7.90 | 8.32 | 7.86 | 8.18 | 8.18 | qfq | 80,115,318 | 649,431,784 | 3.41% |
| 2024-12-02 | 7.58 | 8.17 | 7.54 | 7.91 | 7.91 | qfq | 89,909,698 | 703,987,416 | 3.40% |
| 2024-11-29 | 7.59 | 7.83 | 7.53 | 7.65 | 7.65 | qfq | 68,161,290 | 523,331,198 | -0.13% |
| 2024-11-28 | 7.94 | 8.17 | 7.58 | 7.66 | 7.66 | qfq | 98,247,625 | 769,754,913 | -5.20% |
| 2024-11-27 | 7.33 | 8.48 | 7.33 | 8.08 | 8.08 | qfq | 122,060,098 | 962,746,036 | 3.86% |
| 2024-11-26 | 9.18 | 9.18 | 7.78 | 7.78 | 7.78 | qfq | 196,415,692 | 1,677,294,861 | -9.95% |
| 2024-11-25 | 8.64 | 8.64 | 8.31 | 8.64 | 8.64 | qfq | 94,172,351 | 808,673,890 | 10.06% |
| 2024-11-22 | 7.32 | 8.14 | 7.26 | 7.85 | 7.85 | qfq | 97,188,593 | 764,910,744 | 6.08% |
| 2024-11-21 | 7.13 | 7.48 | 7.07 | 7.40 | 7.40 | qfq | 38,643,578 | 280,678,396 | 3.64% |
| 2024-11-20 | 7.08 | 7.24 | 6.99 | 7.14 | 7.14 | qfq | 29,053,873 | 205,822,775 | 1.42% |
| 2024-11-19 | 6.77 | 7.10 | 6.72 | 7.04 | 7.04 | qfq | 27,926,204 | 192,068,620 | 3.83% |
| 2024-11-18 | 7.09 | 7.09 | 6.71 | 6.78 | 6.78 | qfq | 35,623,088 | 244,603,856 | -4.37% |
| 2024-11-15 | 7.01 | 7.22 | 6.97 | 7.09 | 7.09 | qfq | 29,525,196 | 208,882,252 | 1.00% |
| 2024-11-14 | 7.41 | 7.45 | 7.01 | 7.02 | 7.02 | qfq | 35,680,215 | 255,044,513 | -3.97% |
| 2024-11-13 | 7.24 | 7.37 | 7.16 | 7.31 | 7.31 | qfq | 26,835,484 | 194,882,695 | 0.00% |
| 2024-11-12 | 7.38 | 7.46 | 7.24 | 7.31 | 7.31 | qfq | 34,376,680 | 252,407,798 | -2.01% |
| 2024-11-11 | 7.40 | 7.48 | 7.25 | 7.46 | 7.46 | qfq | 42,191,612 | 310,371,561 | -0.53% |
| 2024-11-08 | 7.58 | 7.62 | 7.28 | 7.50 | 7.50 | qfq | 58,369,040 | 435,665,315 | 0.13% |
| 2024-11-07 | 7.50 | 7.85 | 7.31 | 7.49 | 7.49 | qfq | 85,439,380 | 649,830,246 | 3.17% |
| 2024-11-06 | 7.16 | 7.35 | 6.94 | 7.26 | 7.26 | qfq | 56,736,334 | 407,637,742 | 1.68% |
| 2024-11-05 | 6.88 | 7.20 | 6.86 | 7.14 | 7.14 | qfq | 46,870,207 | 332,680,417 | 3.33% |
| 2024-11-04 | 6.78 | 6.93 | 6.72 | 6.91 | 6.91 | qfq | 35,797,297 | 244,780,434 | 0.73% |
| 2024-11-01 | 7.13 | 7.20 | 6.79 | 6.86 | 6.86 | qfq | 63,432,158 | 440,921,735 | -4.59% |
| 2024-10-31 | 7.14 | 7.32 | 7.05 | 7.19 | 7.19 | qfq | 57,753,510 | 416,016,713 | 0.98% |
| 2024-10-30 | 6.85 | 7.40 | 6.81 | 7.12 | 7.12 | qfq | 74,709,320 | 537,964,239 | 3.34% |
| 2024-10-29 | 6.84 | 7.05 | 6.76 | 6.89 | 6.89 | qfq | 62,133,988 | 427,120,514 | -0.86% |
| 2024-10-28 | 6.56 | 7.00 | 6.53 | 6.95 | 6.95 | qfq | 62,720,096 | 428,913,382 | 5.95% |
| 2024-10-25 | 6.39 | 6.58 | 6.38 | 6.56 | 6.56 | qfq | 45,751,895 | 298,745,876 | 2.50% |
| 2024-10-24 | 6.26 | 6.58 | 6.22 | 6.40 | 6.40 | qfq | 39,434,102 | 252,915,826 | 1.59% |
| 2024-10-23 | 6.27 | 6.40 | 6.23 | 6.30 | 6.30 | qfq | 30,654,823 | 193,681,042 | 0.48% |
| 2024-10-22 | 6.17 | 6.37 | 6.14 | 6.27 | 6.27 | qfq | 30,837,754 | 192,827,548 | 1.95% |
| 2024-10-21 | 6.20 | 6.27 | 6.11 | 6.15 | 6.15 | qfq | 44,103,852 | 272,524,376 | -2.54% |
| 2024-10-18 | 6.16 | 6.44 | 6.07 | 6.31 | 6.31 | qfq | 51,480,020 | 320,857,625 | 0.64% |
| 2024-10-17 | 6.88 | 6.88 | 6.21 | 6.27 | 6.27 | qfq | 73,014,272 | 472,587,849 | -8.20% |
| 2024-10-16 | 6.30 | 6.88 | 6.27 | 6.83 | 6.83 | qfq | 76,018,076 | 499,706,193 | 8.07% |
| 2024-10-15 | 6.15 | 6.55 | 6.08 | 6.32 | 6.32 | qfq | 65,203,605 | 414,188,817 | 1.12% |
| 2024-10-14 | 6.34 | 6.38 | 6.03 | 6.25 | 6.25 | qfq | 77,961,318 | 482,369,251 | -1.42% |
| 2024-10-11 | 5.76 | 6.34 | 5.72 | 6.34 | 6.34 | qfq | 105,615,214 | 658,618,227 | 10.07% |
| 2024-10-10 | 5.86 | 5.98 | 5.62 | 5.76 | 5.76 | qfq | 43,068,314 | 249,210,276 | -2.54% |
| 2024-10-09 | 6.26 | 6.29 | 5.91 | 5.91 | 5.91 | qfq | 66,833,366 | 403,216,069 | -10.05% |
| 2024-10-08 | 7.00 | 7.05 | 6.23 | 6.57 | 6.57 | qfq | 111,201,292 | 741,318,309 | 2.50% |
| 2024-09-30 | 6.25 | 6.41 | 5.99 | 6.41 | 6.41 | qfq | 93,445,166 | 587,276,903 | 9.95% |
| 2024-09-27 | 5.78 | 5.86 | 5.67 | 5.83 | 5.83 | qfq | 48,941,060 | 281,908,117 | 3.92% |
| 2024-09-26 | 5.16 | 5.61 | 5.15 | 5.61 | 5.61 | qfq | 59,168,340 | 320,674,694 | 8.30% |
| 2024-09-25 | 5.09 | 5.33 | 5.09 | 5.18 | 5.18 | qfq | 36,109,440 | 189,413,508 | 2.57% |
| 2024-09-24 | 4.96 | 5.08 | 4.89 | 5.05 | 5.05 | qfq | 29,006,200 | 144,576,261 | 3.91% |
| 2024-09-23 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | qfq | 13,517,821 | 65,704,192 | -0.61% |
| 2024-09-20 | 4.79 | 4.92 | 4.76 | 4.89 | 4.89 | qfq | 17,872,171 | 86,719,232 | 1.24% |
| 2024-09-19 | 4.74 | 4.86 | 4.66 | 4.83 | 4.83 | qfq | 21,510,500 | 102,947,883 | 3.21% |
| 2024-09-18 | 4.75 | 4.76 | 4.57 | 4.68 | 4.68 | qfq | 18,766,127 | 87,409,841 | -1.27% |
| 2024-09-13 | 4.65 | 4.79 | 4.65 | 4.74 | 4.74 | qfq | 17,444,246 | 82,610,788 | 2.38% |
| 2024-09-12 | 4.59 | 4.67 | 4.58 | 4.63 | 4.63 | qfq | 9,577,200 | 44,423,142 | 0.87% |
| 2024-09-11 | 4.60 | 4.62 | 4.56 | 4.59 | 4.59 | qfq | 5,988,846 | 27,456,604 | -0.65% |
| 2024-09-10 | 4.68 | 4.71 | 4.53 | 4.62 | 4.62 | qfq | 10,953,500 | 50,358,003 | -1.07% |
| 2024-09-09 | 4.68 | 4.72 | 4.61 | 4.67 | 4.67 | qfq | 8,853,700 | 41,316,944 | -1.48% |
| 2024-09-06 | 4.73 | 4.79 | 4.70 | 4.74 | 4.74 | qfq | 12,120,900 | 57,339,292 | 0.21% |
| 2024-09-05 | 4.60 | 4.77 | 4.60 | 4.73 | 4.73 | qfq | 20,315,780 | 95,532,694 | 2.83% |
| 2024-09-04 | 4.63 | 4.73 | 4.59 | 4.60 | 4.60 | qfq | 14,551,400 | 67,559,271 | -2.13% |
| 2024-09-03 | 4.65 | 4.74 | 4.61 | 4.70 | 4.70 | qfq | 18,264,500 | 85,529,307 | 0.43% |
| 2024-09-02 | 5.00 | 5.00 | 4.66 | 4.68 | 4.68 | qfq | 33,613,443 | 162,672,037 | -2.70% |
| 2024-08-30 | 4.49 | 4.94 | 4.49 | 4.81 | 4.81 | qfq | 30,936,304 | 147,610,796 | 6.18% |
| 2024-08-29 | 4.38 | 4.54 | 4.36 | 4.53 | 4.53 | qfq | 16,011,891 | 71,177,311 | 1.80% |
| 2024-08-28 | 4.70 | 4.79 | 4.43 | 4.45 | 4.45 | qfq | 24,146,160 | 110,109,686 | -3.05% |
| 2024-08-27 | 4.66 | 4.68 | 4.56 | 4.59 | 4.59 | qfq | 8,486,704 | 39,003,919 | -1.92% |
| 2024-08-26 | 4.70 | 4.77 | 4.65 | 4.68 | 4.68 | qfq | 9,295,904 | 43,609,689 | -1.06% |
| 2024-08-23 | 4.66 | 4.74 | 4.62 | 4.73 | 4.73 | qfq | 10,705,290 | 50,172,760 | 1.72% |
| 2024-08-22 | 4.72 | 4.82 | 4.65 | 4.65 | 4.65 | qfq | 10,106,800 | 47,708,481 | -2.11% |
| 2024-08-21 | 4.70 | 4.77 | 4.69 | 4.75 | 4.75 | qfq | 8,621,900 | 40,871,493 | 0.64% |
| 2024-08-20 | 4.83 | 4.85 | 4.70 | 4.72 | 4.72 | qfq | 12,806,900 | 60,873,125 | -2.48% |
| 2024-08-19 | 4.86 | 4.89 | 4.81 | 4.84 | 4.84 | qfq | 8,293,843 | 40,184,483 | -1.22% |
| 2024-08-16 | 4.95 | 4.98 | 4.86 | 4.90 | 4.90 | qfq | 13,475,400 | 65,962,160 | -1.21% |
| 2024-08-15 | 4.87 | 4.99 | 4.83 | 4.96 | 4.96 | qfq | 15,196,800 | 74,907,537 | 2.27% |
| 2024-08-14 | 4.90 | 4.94 | 4.85 | 4.85 | 4.85 | qfq | 9,397,950 | 45,976,104 | -1.42% |
| 2024-08-13 | 4.89 | 4.92 | 4.81 | 4.92 | 4.92 | qfq | 11,494,300 | 56,003,997 | 0.41% |
| 2024-08-12 | 5.02 | 5.02 | 4.86 | 4.90 | 4.90 | qfq | 17,467,300 | 85,779,431 | -2.78% |
| 2024-08-09 | 5.07 | 5.19 | 5.03 | 5.04 | 5.04 | qfq | 23,041,800 | 117,797,255 | -0.79% |
| 2024-08-08 | 5.14 | 5.17 | 5.02 | 5.08 | 5.08 | qfq | 19,946,457 | 101,583,565 | -0.39% |
| 2024-08-07 | 5.04 | 5.12 | 4.99 | 5.10 | 5.10 | qfq | 17,177,900 | 87,013,584 | 1.19% |
| 2024-08-06 | 5.06 | 5.10 | 4.96 | 5.04 | 5.04 | qfq | 19,160,800 | 96,159,025 | 1.00% |
| 2024-08-05 | 5.11 | 5.23 | 4.98 | 4.99 | 4.99 | qfq | 21,950,800 | 112,145,059 | -3.67% |
| 2024-08-02 | 5.17 | 5.22 | 5.12 | 5.18 | 5.18 | qfq | 16,922,800 | 87,564,881 | 0.19% |
| 2024-08-01 | 5.20 | 5.27 | 5.11 | 5.17 | 5.17 | qfq | 22,207,600 | 114,873,146 | -0.96% |
| 2024-07-31 | 5.01 | 5.27 | 5.00 | 5.22 | 5.22 | qfq | 31,513,157 | 162,706,721 | 4.61% |
| 2024-07-30 | 4.96 | 5.04 | 4.93 | 4.99 | 4.99 | qfq | 14,477,260 | 72,244,733 | -0.20% |
| 2024-07-29 | 5.06 | 5.07 | 4.95 | 5.00 | 5.00 | qfq | 12,745,729 | 63,634,056 | -1.57% |
| 2024-07-26 | 4.94 | 5.09 | 4.94 | 5.08 | 5.08 | qfq | 16,863,811 | 84,390,578 | 2.42% |
| 2024-07-25 | 4.85 | 4.98 | 4.82 | 4.96 | 4.96 | qfq | 18,139,882 | 89,551,132 | 1.64% |
| 2024-07-24 | 5.00 | 5.05 | 4.88 | 4.88 | 4.88 | qfq | 22,686,900 | 112,220,759 | -2.98% |
| 2024-07-23 | 5.10 | 5.16 | 5.03 | 5.03 | 5.03 | qfq | 22,056,580 | 112,363,986 | -0.79% |
| 2024-07-22 | 5.21 | 5.24 | 5.04 | 5.07 | 5.07 | qfq | 30,143,361 | 153,700,821 | -3.80% |
| 2024-07-19 | 5.07 | 5.28 | 5.07 | 5.27 | 5.27 | qfq | 32,732,314 | 169,389,590 | 2.53% |
| 2024-07-18 | 5.01 | 5.20 | 5.00 | 5.14 | 5.14 | qfq | 31,944,298 | 163,105,077 | 1.38% |
| 2024-07-17 | 4.89 | 5.22 | 4.87 | 5.07 | 5.07 | qfq | 42,238,583 | 213,301,137 | 3.47% |
| 2024-07-16 | 4.86 | 4.95 | 4.81 | 4.90 | 4.90 | qfq | 21,370,200 | 104,695,608 | 0.20% |
| 2024-07-15 | 5.05 | 5.05 | 4.89 | 4.89 | 4.89 | qfq | 30,181,665 | 148,775,359 | -3.93% |
| 2024-07-12 | 5.03 | 5.20 | 5.00 | 5.09 | 5.09 | qfq | 41,186,600 | 210,669,091 | 0.00% |
| 2024-07-11 | 5.06 | 5.24 | 4.93 | 5.09 | 5.09 | qfq | 53,755,888 | 272,826,184 | 1.39% |
| 2024-07-10 | 5.33 | 5.60 | 4.98 | 5.02 | 5.02 | qfq | 78,732,036 | 414,884,605 | -8.06% |
| 2024-07-09 | 5.46 | 5.46 | 5.18 | 5.46 | 5.46 | qfq | 117,995,225 | 629,793,466 | 10.08% |
| 2024-07-08 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | qfq | 7,568,000 | 37,537,280 | 9.98% |
| 2024-07-05 | 4.36 | 4.53 | 4.33 | 4.51 | 4.51 | qfq | 23,580,260 | 104,596,388 | 2.27% |
| 2024-07-04 | 4.65 | 4.66 | 4.40 | 4.41 | 4.41 | qfq | 36,318,993 | 164,387,812 | -6.37% |
| 2024-07-03 | 4.41 | 4.86 | 4.39 | 4.71 | 4.71 | qfq | 51,882,787 | 244,602,451 | 6.56% |
| 2024-07-02 | 4.35 | 4.55 | 4.34 | 4.42 | 4.42 | qfq | 18,551,419 | 82,653,361 | 1.14% |
| 2024-07-01 | 4.26 | 4.38 | 4.21 | 4.37 | 4.37 | qfq | 16,804,947 | 72,525,629 | 2.82% |
| 2024-06-28 | 4.23 | 4.36 | 4.21 | 4.25 | 4.25 | qfq | 14,676,900 | 62,885,844 | 0.47% |
| 2024-06-27 | 4.36 | 4.41 | 4.20 | 4.23 | 4.23 | qfq | 14,077,456 | 60,421,609 | -2.98% |
| 2024-06-26 | 4.27 | 4.37 | 4.23 | 4.36 | 4.36 | qfq | 11,748,712 | 50,507,155 | 1.87% |
| 2024-06-25 | 4.20 | 4.33 | 4.18 | 4.28 | 4.28 | qfq | 16,879,945 | 71,789,848 | 1.66% |
| 2024-06-24 | 4.38 | 4.38 | 4.16 | 4.21 | 4.21 | qfq | 22,567,260 | 95,551,825 | -4.32% |
| 2024-06-21 | 4.44 | 4.52 | 4.39 | 4.40 | 4.40 | qfq | 11,633,857 | 51,826,559 | -1.35% |
| 2024-06-20 | 4.65 | 4.67 | 4.44 | 4.46 | 4.46 | qfq | 18,436,398 | 83,162,899 | -4.50% |
| 2024-06-19 | 4.81 | 4.82 | 4.66 | 4.67 | 4.67 | qfq | 10,156,610 | 47,881,344 | -2.51% |
| 2024-06-18 | 4.78 | 4.85 | 4.77 | 4.79 | 4.79 | qfq | 7,904,680 | 37,958,598 | 0.00% |
| 2024-06-17 | 4.81 | 4.87 | 4.77 | 4.79 | 4.79 | qfq | 10,730,847 | 51,524,317 | -1.03% |
| 2024-06-14 | 4.68 | 4.85 | 4.62 | 4.84 | 4.84 | qfq | 16,713,300 | 79,415,442 | 2.11% |
| 2024-06-13 | 4.94 | 4.98 | 4.72 | 4.74 | 4.74 | qfq | 20,452,180 | 98,309,719 | -3.46% |
| 2024-06-12 | 4.92 | 4.95 | 4.87 | 4.91 | 4.91 | qfq | 8,889,000 | 43,688,451 | 0.20% |
| 2024-06-11 | 4.93 | 4.95 | 4.85 | 4.90 | 4.90 | qfq | 9,500,285 | 46,499,515 | -1.21% |
| 2024-06-07 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | qfq | 13,739,400 | 67,618,483 | 2.48% |
| 2024-06-06 | 4.98 | 5.02 | 4.81 | 4.84 | 4.84 | qfq | 19,482,663 | 94,834,220 | -2.62% |
| 2024-06-05 | 5.01 | 5.07 | 4.97 | 4.97 | 4.97 | qfq | 12,207,836 | 61,193,647 | -1.58% |
| 2024-06-04 | 5.00 | 5.08 | 4.87 | 5.05 | 5.05 | qfq | 17,947,095 | 89,708,864 | 0.60% |
| 2024-06-03 | 5.22 | 5.23 | 4.96 | 5.02 | 5.02 | qfq | 25,529,675 | 129,054,419 | -4.56% |
| 2024-05-31 | 5.17 | 5.28 | 5.17 | 5.26 | 5.26 | qfq | 11,348,000 | 59,459,531 | 0.96% |
| 2024-05-30 | 5.35 | 5.35 | 5.17 | 5.21 | 5.21 | qfq | 16,327,423 | 85,349,909 | -2.43% |
| 2024-05-29 | 5.38 | 5.47 | 5.33 | 5.34 | 5.34 | qfq | 13,613,006 | 73,385,663 | -0.56% |
| 2024-05-28 | 5.49 | 5.56 | 5.37 | 5.37 | 5.37 | qfq | 12,905,780 | 69,878,642 | -2.19% |
| 2024-05-27 | 5.55 | 5.58 | 5.37 | 5.49 | 5.49 | qfq | 18,537,900 | 100,827,792 | -0.72% |
| 2024-05-24 | 5.72 | 5.72 | 5.51 | 5.53 | 5.53 | qfq | 19,226,980 | 107,178,487 | -3.32% |
| 2024-05-23 | 5.88 | 5.95 | 5.66 | 5.72 | 5.72 | qfq | 29,081,400 | 168,098,863 | -3.87% |
| 2024-05-22 | 5.90 | 6.05 | 5.89 | 5.95 | 5.95 | qfq | 35,370,700 | 211,499,084 | 1.02% |
| 2024-05-21 | 5.95 | 6.02 | 5.87 | 5.89 | 5.89 | qfq | 24,858,900 | 147,493,263 | -1.34% |
| 2024-05-20 | 6.15 | 6.15 | 5.96 | 5.97 | 5.97 | qfq | 43,551,225 | 262,578,987 | -4.02% |
| 2024-05-17 | 5.94 | 6.25 | 5.85 | 6.22 | 6.22 | qfq | 60,766,883 | 367,381,083 | 6.14% |
| 2024-05-16 | 5.71 | 5.93 | 5.70 | 5.86 | 5.86 | qfq | 26,406,357 | 155,068,232 | 1.74% |
| 2024-05-15 | 5.66 | 5.86 | 5.65 | 5.76 | 5.76 | qfq | 20,345,525 | 117,344,147 | 1.05% |
| 2024-05-14 | 5.67 | 5.77 | 5.65 | 5.70 | 5.70 | qfq | 12,413,600 | 70,857,498 | 0.18% |
| 2024-05-13 | 5.75 | 5.78 | 5.65 | 5.69 | 5.69 | qfq | 14,274,795 | 81,575,420 | -2.23% |
| 2024-05-10 | 5.73 | 5.86 | 5.66 | 5.82 | 5.82 | qfq | 24,389,017 | 140,796,292 | 1.57% |
| 2024-05-09 | 5.70 | 5.81 | 5.67 | 5.73 | 5.73 | qfq | 12,647,036 | 72,489,583 | 1.24% |
| 2024-05-08 | 5.83 | 5.83 | 5.63 | 5.66 | 5.66 | qfq | 14,542,862 | 82,681,027 | -2.75% |
| 2024-05-07 | 5.78 | 5.84 | 5.71 | 5.82 | 5.82 | qfq | 17,265,711 | 99,695,978 | 0.69% |
| 2024-05-06 | 5.93 | 6.02 | 5.78 | 5.78 | 5.78 | qfq | 21,490,992 | 126,772,459 | -1.03% |
| 2024-04-30 | 5.89 | 5.94 | 5.78 | 5.84 | 5.84 | qfq | 18,888,175 | 110,277,252 | -1.52% |
| 2024-04-29 | 5.65 | 5.96 | 5.63 | 5.93 | 5.93 | qfq | 27,313,477 | 160,230,793 | 3.49% |
| 2024-04-26 | 5.42 | 5.73 | 5.42 | 5.73 | 5.73 | qfq | 18,066,723 | 101,531,517 | 5.14% |
| 2024-04-25 | 5.37 | 5.50 | 5.36 | 5.45 | 5.45 | qfq | 10,717,408 | 58,479,749 | 0.93% |
| 2024-04-24 | 5.41 | 5.43 | 5.33 | 5.40 | 5.40 | qfq | 10,038,336 | 53,994,242 | 0.19% |
| 2024-04-23 | 5.41 | 5.55 | 5.39 | 5.39 | 5.39 | qfq | 12,970,675 | 70,771,695 | 0.19% |
| 2024-04-22 | 5.53 | 5.60 | 5.38 | 5.38 | 5.38 | qfq | 15,917,600 | 86,942,930 | -3.58% |
| 2024-04-19 | 5.57 | 5.62 | 5.50 | 5.58 | 5.58 | qfq | 9,900,475 | 54,965,718 | 0.18% |
| 2024-04-18 | 5.65 | 5.65 | 5.56 | 5.57 | 5.57 | qfq | 10,229,182 | 57,320,529 | -1.42% |
| 2024-04-17 | 5.51 | 5.68 | 5.51 | 5.65 | 5.65 | qfq | 12,796,193 | 71,784,940 | 3.48% |
| 2024-04-16 | 5.57 | 5.62 | 5.41 | 5.46 | 5.46 | qfq | 17,350,046 | 95,417,439 | -1.97% |
| 2024-04-15 | 5.75 | 5.80 | 5.40 | 5.57 | 5.57 | qfq | 21,170,401 | 118,318,384 | -4.13% |
| 2024-04-12 | 5.83 | 5.86 | 5.78 | 5.81 | 5.81 | qfq | 8,421,818 | 48,969,554 | -0.34% |
| 2024-04-11 | 5.91 | 5.96 | 5.82 | 5.83 | 5.83 | qfq | 13,158,607 | 77,438,953 | -2.18% |
| 2024-04-10 | 6.11 | 6.12 | 5.89 | 5.96 | 5.96 | qfq | 13,755,600 | 82,104,506 | -2.45% |
| 2024-04-09 | 6.07 | 6.12 | 6.04 | 6.11 | 6.11 | qfq | 9,669,900 | 58,878,966 | 0.66% |
| 2024-04-08 | 6.24 | 6.32 | 6.07 | 6.07 | 6.07 | qfq | 18,147,300 | 112,027,250 | -3.80% |
| 2024-04-03 | 6.29 | 6.47 | 6.29 | 6.31 | 6.31 | qfq | 19,034,038 | 121,595,527 | -0.32% |
| 2024-04-02 | 6.29 | 6.39 | 6.21 | 6.33 | 6.33 | qfq | 21,373,282 | 135,100,267 | 0.32% |
| 2024-04-01 | 5.94 | 6.32 | 5.90 | 6.31 | 6.31 | qfq | 34,202,684 | 211,444,932 | 7.68% |
| 2024-03-29 | 5.85 | 5.91 | 5.81 | 5.86 | 5.86 | qfq | 9,487,099 | 55,481,054 | -0.34% |
| 2024-03-28 | 5.78 | 5.97 | 5.76 | 5.88 | 5.88 | qfq | 13,009,480 | 76,774,704 | 0.51% |
| 2024-03-27 | 6.05 | 6.06 | 5.82 | 5.85 | 5.85 | qfq | 14,509,361 | 86,208,600 | -3.31% |
| 2024-03-26 | 6.03 | 6.10 | 5.98 | 6.05 | 6.05 | qfq | 13,895,730 | 83,869,421 | 0.17% |
| 2024-03-25 | 6.07 | 6.18 | 5.98 | 6.04 | 6.04 | qfq | 19,583,867 | 118,878,446 | -0.82% |
| 2024-03-22 | 6.16 | 6.20 | 6.04 | 6.09 | 6.09 | qfq | 17,984,224 | 109,819,954 | -1.46% |
| 2024-03-21 | 6.17 | 6.27 | 6.14 | 6.18 | 6.18 | qfq | 15,670,032 | 97,126,038 | 0.00% |
| 2024-03-20 | 6.18 | 6.21 | 6.12 | 6.18 | 6.18 | qfq | 18,918,893 | 116,473,217 | -0.64% |
| 2024-03-19 | 6.24 | 6.29 | 6.21 | 6.22 | 6.22 | qfq | 17,746,641 | 110,782,983 | -1.27% |
| 2024-03-18 | 6.46 | 6.49 | 6.20 | 6.30 | 6.30 | qfq | 38,308,413 | 240,778,254 | -2.63% |
| 2024-03-15 | 6.34 | 6.56 | 6.34 | 6.47 | 6.47 | qfq | 20,302,177 | 131,223,201 | 1.57% |
| 2024-03-14 | 6.39 | 6.43 | 6.32 | 6.37 | 6.37 | qfq | 15,084,529 | 96,289,088 | 0.00% |
| 2024-03-13 | 6.44 | 6.45 | 6.32 | 6.37 | 6.37 | qfq | 17,796,732 | 113,210,506 | -1.55% |
| 2024-03-12 | 6.36 | 6.53 | 6.31 | 6.47 | 6.47 | qfq | 23,384,253 | 150,248,049 | 1.25% |
| 2024-03-11 | 6.20 | 6.51 | 6.17 | 6.39 | 6.39 | qfq | 19,734,887 | 125,105,009 | 1.91% |
| 2024-03-08 | 6.39 | 6.43 | 6.21 | 6.27 | 6.27 | qfq | 18,222,076 | 114,307,127 | -2.03% |
| 2024-03-07 | 6.22 | 6.59 | 6.22 | 6.40 | 6.40 | qfq | 35,063,630 | 226,069,116 | 1.91% |
| 2024-03-06 | 6.41 | 6.54 | 6.17 | 6.28 | 6.28 | qfq | 18,744,343 | 118,117,355 | 0.48% |
| 2024-03-05 | 6.20 | 6.28 | 6.10 | 6.25 | 6.25 | qfq | 16,682,951 | 103,576,195 | -0.48% |
| 2024-03-04 | 6.38 | 6.38 | 6.15 | 6.28 | 6.28 | qfq | 22,017,562 | 137,607,048 | -2.33% |
| 2024-03-01 | 6.56 | 6.63 | 6.32 | 6.43 | 6.43 | qfq | 24,264,826 | 155,904,857 | -1.98% |
| 2024-02-29 | 6.25 | 6.56 | 6.21 | 6.56 | 6.56 | qfq | 23,372,206 | 150,137,443 | 4.46% |
| 2024-02-28 | 6.50 | 6.76 | 6.27 | 6.28 | 6.28 | qfq | 33,693,790 | 219,916,023 | -3.24% |
| 2024-02-27 | 6.20 | 6.50 | 6.20 | 6.49 | 6.49 | qfq | 24,647,015 | 156,979,150 | 3.84% |
| 2024-02-26 | 6.30 | 6.37 | 6.20 | 6.25 | 6.25 | qfq | 17,516,008 | 109,800,784 | -1.42% |
| 2024-02-23 | 6.23 | 6.36 | 6.20 | 6.34 | 6.34 | qfq | 16,841,173 | 105,679,356 | 1.28% |
| 2024-02-22 | 6.19 | 6.33 | 6.16 | 6.26 | 6.26 | qfq | 18,852,262 | 117,477,088 | 0.48% |
| 2024-02-21 | 6.05 | 6.39 | 6.01 | 6.23 | 6.23 | qfq | 28,220,450 | 177,258,432 | 1.80% |
| 2024-02-20 | 6.15 | 6.19 | 6.04 | 6.12 | 6.12 | qfq | 15,990,270 | 97,624,805 | -1.13% |
| 2024-02-19 | 6.44 | 6.44 | 6.06 | 6.19 | 6.19 | qfq | 26,068,082 | 161,755,831 | 1.14% |
| 2024-02-08 | 5.80 | 6.18 | 5.80 | 6.12 | 6.12 | qfq | 29,442,075 | 179,675,053 | 6.81% |
| 2024-02-07 | 5.50 | 5.83 | 5.48 | 5.73 | 5.73 | qfq | 26,805,166 | 153,101,625 | 4.18% |
| 2024-02-06 | 5.05 | 5.58 | 4.87 | 5.50 | 5.50 | qfq | 27,898,145 | 147,041,387 | 8.06% |
| 2024-02-05 | 5.53 | 5.53 | 5.01 | 5.09 | 5.09 | qfq | 31,546,159 | 164,220,212 | -8.62% |
| 2024-02-02 | 5.82 | 6.00 | 5.41 | 5.57 | 5.57 | qfq | 25,602,481 | 146,169,142 | -4.30% |
| 2024-02-01 | 5.93 | 5.99 | 5.66 | 5.82 | 5.82 | qfq | 20,483,529 | 119,126,135 | -2.68% |
| 2024-01-31 | 6.30 | 6.41 | 5.91 | 5.98 | 5.98 | qfq | 26,731,961 | 163,274,899 | -6.12% |
| 2024-01-30 | 6.80 | 6.88 | 6.35 | 6.37 | 6.37 | qfq | 16,595,513 | 109,236,589 | -3.34% |
| 2024-01-29 | 6.88 | 6.93 | 6.59 | 6.59 | 6.59 | qfq | 18,682,964 | 125,563,264 | -2.95% |
| 2024-01-26 | 6.65 | 6.94 | 6.60 | 6.79 | 6.79 | qfq | 28,243,234 | 192,674,551 | 2.11% |
| 2024-01-25 | 6.42 | 6.66 | 6.41 | 6.65 | 6.65 | qfq | 20,158,742 | 131,797,032 | 3.10% |
| 2024-01-24 | 6.37 | 6.48 | 6.16 | 6.45 | 6.45 | qfq | 19,111,998 | 121,848,152 | 1.57% |
| 2024-01-23 | 6.12 | 6.39 | 6.09 | 6.35 | 6.35 | qfq | 18,109,378 | 113,185,803 | 3.42% |
| 2024-01-22 | 6.73 | 6.73 | 6.11 | 6.14 | 6.14 | qfq | 23,049,865 | 147,016,936 | -8.90% |
| 2024-01-19 | 6.71 | 6.78 | 6.64 | 6.74 | 6.74 | qfq | 10,577,121 | 71,102,298 | 0.45% |
| 2024-01-18 | 6.74 | 6.76 | 6.49 | 6.71 | 6.71 | qfq | 16,562,803 | 109,491,684 | -1.03% |
| 2024-01-17 | 6.94 | 6.97 | 6.77 | 6.78 | 6.78 | qfq | 10,625,900 | 72,750,223 | -2.31% |
| 2024-01-16 | 6.80 | 7.15 | 6.79 | 6.94 | 6.94 | qfq | 20,850,100 | 146,053,050 | 1.46% |
| 2024-01-15 | 6.90 | 6.95 | 6.77 | 6.84 | 6.84 | qfq | 10,960,644 | 75,228,599 | -0.73% |
| 2024-01-12 | 6.77 | 7.07 | 6.76 | 6.89 | 6.89 | qfq | 20,147,932 | 139,818,658 | 1.77% |
| 2024-01-11 | 6.66 | 6.82 | 6.61 | 6.77 | 6.77 | qfq | 14,160,769 | 95,238,747 | 1.80% |
| 2024-01-10 | 6.73 | 6.81 | 6.59 | 6.65 | 6.65 | qfq | 12,167,423 | 81,600,541 | -1.63% |
| 2024-01-09 | 6.84 | 6.94 | 6.70 | 6.76 | 6.76 | qfq | 13,404,568 | 91,196,156 | -0.88% |
| 2024-01-08 | 7.15 | 7.20 | 6.81 | 6.82 | 6.82 | qfq | 24,720,179 | 172,804,730 | -5.41% |
| 2024-01-05 | 7.08 | 7.35 | 7.00 | 7.21 | 7.21 | qfq | 28,139,534 | 202,591,676 | 2.12% |
| 2024-01-04 | 6.98 | 7.07 | 6.90 | 7.06 | 7.06 | qfq | 10,856,419 | 75,927,975 | 1.15% |
| 2024-01-03 | 6.96 | 7.08 | 6.93 | 6.98 | 6.98 | qfq | 11,621,350 | 81,422,347 | -0.14% |
| 2024-01-02 | 7.18 | 7.24 | 6.98 | 6.99 | 6.99 | qfq | 19,454,623 | 137,388,237 | -3.32% |
| 2023-12-29 | 7.35 | 7.41 | 7.20 | 7.23 | 7.23 | qfq | 19,806,580 | 143,746,916 | -2.03% |
| 2023-12-28 | 6.90 | 7.44 | 6.82 | 7.38 | 7.38 | qfq | 32,199,345 | 232,862,639 | 6.65% |
| 2023-12-27 | 7.04 | 7.05 | 6.87 | 6.92 | 6.92 | qfq | 12,883,332 | 89,466,724 | -1.84% |
| 2023-12-26 | 6.90 | 7.11 | 6.73 | 7.05 | 7.05 | qfq | 21,732,549 | 150,347,003 | 1.44% |
| 2023-12-25 | 7.05 | 7.05 | 6.83 | 6.95 | 6.95 | qfq | 16,180,671 | 112,023,447 | -2.11% |
| 2023-12-22 | 7.28 | 7.28 | 6.93 | 7.10 | 7.10 | qfq | 21,377,070 | 150,809,510 | -1.66% |
| 2023-12-21 | 7.14 | 7.28 | 7.08 | 7.22 | 7.22 | qfq | 13,456,100 | 96,843,591 | 0.56% |
| 2023-12-20 | 7.45 | 7.46 | 7.15 | 7.18 | 7.18 | qfq | 21,085,000 | 153,348,063 | -3.62% |
| 2023-12-19 | 7.58 | 7.65 | 7.38 | 7.45 | 7.45 | qfq | 15,374,367 | 114,834,499 | -2.23% |
| 2023-12-18 | 7.70 | 7.82 | 7.56 | 7.62 | 7.62 | qfq | 14,881,669 | 114,056,692 | -1.55% |
| 2023-12-15 | 7.80 | 7.86 | 7.70 | 7.74 | 7.74 | qfq | 19,715,376 | 153,231,667 | -0.90% |
| 2023-12-14 | 7.79 | 8.00 | 7.77 | 7.81 | 7.81 | qfq | 30,270,470 | 238,633,292 | 2.09% |
| 2023-12-13 | 7.75 | 7.83 | 7.65 | 7.65 | 7.65 | qfq | 15,265,025 | 117,817,937 | -1.92% |
| 2023-12-12 | 7.80 | 7.91 | 7.78 | 7.80 | 7.80 | qfq | 17,241,100 | 135,145,579 | -0.38% |
| 2023-12-11 | 7.77 | 7.88 | 7.60 | 7.83 | 7.83 | qfq | 20,618,466 | 159,418,326 | 0.77% |
| 2023-12-08 | 7.94 | 8.02 | 7.76 | 7.77 | 7.77 | qfq | 21,512,874 | 168,881,001 | -1.89% |
| 2023-12-07 | 7.94 | 8.01 | 7.89 | 7.92 | 7.92 | qfq | 20,038,114 | 159,296,156 | -1.12% |
| 2023-12-06 | 7.76 | 8.07 | 7.71 | 8.01 | 8.01 | qfq | 32,426,104 | 257,328,025 | 3.22% |
| 2023-12-05 | 7.81 | 7.89 | 7.72 | 7.76 | 7.76 | qfq | 20,896,584 | 163,086,352 | -0.64% |
| 2023-12-04 | 7.83 | 7.92 | 7.68 | 7.81 | 7.81 | qfq | 21,897,824 | 170,000,681 | -0.89% |
| 2023-12-01 | 7.75 | 7.93 | 7.68 | 7.88 | 7.88 | qfq | 31,341,123 | 245,495,729 | 0.25% |
| 2023-11-30 | 7.43 | 8.21 | 7.32 | 7.86 | 7.86 | qfq | 59,036,776 | 460,640,419 | 5.08% |
| 2023-11-29 | 7.36 | 7.57 | 7.36 | 7.48 | 7.48 | qfq | 22,290,386 | 166,504,868 | 1.63% |
| 2023-11-28 | 7.80 | 7.80 | 7.32 | 7.36 | 7.36 | qfq | 43,791,585 | 329,824,872 | -1.60% |
| 2023-11-27 | 7.72 | 7.73 | 7.43 | 7.48 | 7.48 | qfq | 30,002,340 | 225,616,680 | -4.35% |
| 2023-11-24 | 7.78 | 7.88 | 7.76 | 7.82 | 7.82 | qfq | 18,841,500 | 147,083,515 | 0.64% |
| 2023-11-23 | 7.65 | 7.86 | 7.62 | 7.77 | 7.77 | qfq | 25,231,396 | 195,960,334 | 0.91% |
| 2023-11-22 | 7.70 | 7.84 | 7.68 | 7.70 | 7.70 | qfq | 25,390,736 | 196,848,256 | -0.26% |
| 2023-11-21 | 8.11 | 8.27 | 7.49 | 7.72 | 7.72 | qfq | 65,414,475 | 514,936,343 | -5.16% |
| 2023-11-20 | 7.93 | 8.31 | 7.89 | 8.14 | 8.14 | qfq | 35,947,990 | 292,204,775 | 2.26% |
| 2023-11-17 | 7.97 | 8.04 | 7.73 | 7.96 | 7.96 | qfq | 27,674,783 | 218,701,032 | -0.13% |
| 2023-11-16 | 7.90 | 8.00 | 7.87 | 7.97 | 7.97 | qfq | 28,482,110 | 226,167,531 | 0.63% |
| 2023-11-15 | 7.89 | 7.97 | 7.80 | 7.92 | 7.92 | qfq | 26,621,711 | 209,701,546 | 1.15% |
| 2023-11-14 | 7.81 | 7.88 | 7.76 | 7.83 | 7.83 | qfq | 23,511,000 | 183,879,550 | 0.26% |
| 2023-11-13 | 7.91 | 7.94 | 7.76 | 7.81 | 7.81 | qfq | 50,237,578 | 393,990,308 | -2.98% |
| 2023-11-10 | 7.29 | 8.05 | 7.23 | 8.05 | 8.05 | qfq | 66,435,722 | 514,236,372 | 9.97% |
| 2023-11-09 | 7.35 | 7.46 | 7.27 | 7.32 | 7.32 | qfq | 17,431,088 | 128,039,711 | 0.00% |
| 2023-11-08 | 7.43 | 7.48 | 7.29 | 7.32 | 7.32 | qfq | 21,722,550 | 159,917,324 | -1.88% |
| 2023-11-07 | 7.38 | 7.54 | 7.31 | 7.46 | 7.46 | qfq | 23,112,356 | 171,693,799 | 1.08% |
| 2023-11-06 | 7.14 | 7.42 | 7.11 | 7.38 | 7.38 | qfq | 32,857,617 | 239,886,825 | 2.93% |
| 2023-11-03 | 7.12 | 7.22 | 7.06 | 7.17 | 7.17 | qfq | 15,196,671 | 108,518,249 | 1.27% |
| 2023-11-02 | 7.10 | 7.18 | 7.04 | 7.08 | 7.08 | qfq | 17,659,631 | 125,493,003 | -0.84% |
| 2023-11-01 | 7.10 | 7.18 | 6.99 | 7.14 | 7.14 | qfq | 25,177,098 | 178,433,313 | -0.14% |
| 2023-10-31 | 6.97 | 7.23 | 6.91 | 7.15 | 7.15 | qfq | 33,070,285 | 234,560,499 | 3.03% |
| 2023-10-30 | 7.09 | 7.09 | 6.90 | 6.94 | 6.94 | qfq | 25,023,467 | 174,156,564 | -2.12% |
| 2023-10-27 | 6.73 | 7.12 | 6.71 | 7.09 | 7.09 | qfq | 31,906,197 | 223,281,804 | 4.88% |
| 2023-10-26 | 6.80 | 6.86 | 6.68 | 6.76 | 6.76 | qfq | 19,113,931 | 129,111,812 | -1.46% |
| 2023-10-25 | 6.96 | 7.05 | 6.84 | 6.86 | 6.86 | qfq | 25,038,097 | 173,812,233 | -0.29% |
| 2023-10-24 | 6.75 | 6.94 | 6.70 | 6.88 | 6.88 | qfq | 19,606,807 | 134,190,840 | 1.93% |
| 2023-10-23 | 6.80 | 6.86 | 6.62 | 6.75 | 6.75 | qfq | 22,533,200 | 151,711,925 | -1.03% |
| 2023-10-20 | 6.85 | 6.94 | 6.72 | 6.82 | 6.82 | qfq | 22,707,721 | 155,509,788 | -0.29% |
| 2023-10-19 | 6.71 | 7.00 | 6.65 | 6.84 | 6.84 | qfq | 33,141,380 | 226,704,159 | 1.63% |
| 2023-10-18 | 6.94 | 6.94 | 6.71 | 6.73 | 6.73 | qfq | 18,719,883 | 127,207,446 | -3.03% |
| 2023-10-17 | 7.02 | 7.07 | 6.92 | 6.94 | 6.94 | qfq | 16,542,681 | 115,495,420 | -1.14% |
| 2023-10-16 | 7.13 | 7.19 | 6.97 | 7.02 | 7.02 | qfq | 20,019,733 | 141,136,414 | -1.68% |
| 2023-10-13 | 7.11 | 7.20 | 7.07 | 7.14 | 7.14 | qfq | 19,734,440 | 140,677,510 | 0.28% |
| 2023-10-12 | 7.33 | 7.36 | 7.08 | 7.12 | 7.12 | qfq | 33,938,015 | 243,902,517 | -2.47% |
| 2023-10-11 | 7.35 | 7.52 | 7.29 | 7.30 | 7.30 | qfq | 42,349,602 | 312,643,380 | -0.95% |
| 2023-10-10 | 7.15 | 7.56 | 7.06 | 7.37 | 7.37 | qfq | 56,107,534 | 413,114,657 | 3.66% |
| 2023-10-09 | 7.30 | 7.30 | 6.88 | 7.11 | 7.11 | qfq | 52,914,994 | 376,912,502 | -2.07% |
| 2023-09-28 | 6.99 | 7.36 | 6.84 | 7.26 | 7.26 | qfq | 87,351,105 | 618,728,057 | 4.61% |
| 2023-09-27 | 6.71 | 7.12 | 6.63 | 6.94 | 6.94 | qfq | 105,324,545 | 728,105,091 | 4.83% |
| 2023-09-26 | 5.98 | 6.62 | 5.98 | 6.62 | 6.62 | qfq | 68,858,217 | 441,417,523 | 9.97% |
| 2023-09-25 | 6.11 | 6.13 | 6.00 | 6.02 | 6.02 | qfq | 18,410,100 | 111,123,805 | -1.95% |
| 2023-09-22 | 5.90 | 6.16 | 5.87 | 6.14 | 6.14 | qfq | 26,526,256 | 160,971,321 | 3.72% |
| 2023-09-21 | 5.99 | 6.09 | 5.89 | 5.92 | 5.92 | qfq | 18,944,516 | 113,112,483 | -1.50% |
| 2023-09-20 | 6.06 | 6.08 | 5.97 | 6.01 | 6.01 | qfq | 18,818,303 | 113,323,304 | -1.31% |
| 2023-09-19 | 6.30 | 6.33 | 6.04 | 6.09 | 6.09 | qfq | 31,720,971 | 194,455,997 | -3.18% |
| 2023-09-18 | 6.12 | 6.42 | 6.07 | 6.29 | 6.29 | qfq | 43,945,857 | 276,435,797 | 3.28% |
| 2023-09-15 | 6.13 | 6.17 | 6.07 | 6.09 | 6.09 | qfq | 14,322,770 | 87,584,001 | 0.00% |
| 2023-09-14 | 6.21 | 6.23 | 6.04 | 6.09 | 6.09 | qfq | 20,082,532 | 122,679,732 | -2.25% |
| 2023-09-13 | 6.32 | 6.39 | 6.18 | 6.23 | 6.23 | qfq | 23,755,654 | 149,222,058 | -1.89% |
| 2023-09-12 | 6.14 | 6.49 | 6.11 | 6.35 | 6.35 | qfq | 31,956,158 | 202,025,648 | 3.08% |
| 2023-09-11 | 6.21 | 6.21 | 6.08 | 6.16 | 6.16 | qfq | 25,489,294 | 155,974,139 | -0.48% |
| 2023-09-08 | 6.14 | 6.20 | 6.10 | 6.19 | 6.19 | qfq | 12,489,055 | 76,837,841 | 0.49% |
| 2023-09-07 | 6.28 | 6.34 | 6.15 | 6.16 | 6.16 | qfq | 18,887,000 | 117,766,222 | -1.44% |
| 2023-09-06 | 6.18 | 6.28 | 6.10 | 6.25 | 6.25 | qfq | 19,564,273 | 121,467,966 | 1.30% |
| 2023-09-05 | 6.25 | 6.26 | 6.15 | 6.17 | 6.17 | qfq | 17,145,093 | 106,116,765 | -1.59% |
| 2023-09-04 | 6.20 | 6.30 | 6.19 | 6.27 | 6.27 | qfq | 19,540,716 | 122,127,074 | 1.29% |
| 2023-09-01 | 6.26 | 6.30 | 6.18 | 6.19 | 6.19 | qfq | 19,050,457 | 118,360,321 | 0.00% |
| 2023-08-31 | 6.35 | 6.37 | 6.17 | 6.19 | 6.19 | qfq | 27,849,750 | 173,294,320 | -2.67% |
| 2023-08-30 | 6.50 | 6.54 | 6.33 | 6.36 | 6.36 | qfq | 27,141,409 | 173,705,435 | -2.45% |
| 2023-08-29 | 6.18 | 6.54 | 6.16 | 6.52 | 6.52 | qfq | 44,473,331 | 283,612,184 | 4.99% |
| 2023-08-28 | 6.43 | 6.45 | 6.20 | 6.21 | 6.21 | qfq | 43,109,318 | 272,397,447 | 2.81% |
| 2023-08-25 | 6.12 | 6.16 | 6.01 | 6.04 | 6.04 | qfq | 28,066,918 | 170,362,674 | -1.15% |
| 2023-08-24 | 6.00 | 6.21 | 5.98 | 6.11 | 6.11 | qfq | 22,554,837 | 137,141,460 | 2.35% |
| 2023-08-23 | 6.13 | 6.16 | 5.97 | 5.97 | 5.97 | qfq | 15,887,714 | 96,235,093 | -3.08% |
| 2023-08-22 | 6.10 | 6.28 | 6.05 | 6.16 | 6.16 | qfq | 20,003,394 | 122,942,317 | 1.48% |
| 2023-08-21 | 6.19 | 6.27 | 6.07 | 6.07 | 6.07 | qfq | 15,670,246 | 96,539,648 | -2.41% |
| 2023-08-18 | 6.43 | 6.48 | 6.21 | 6.22 | 6.22 | qfq | 16,915,467 | 106,764,924 | -2.96% |
| 2023-08-17 | 6.41 | 6.51 | 6.33 | 6.41 | 6.41 | qfq | 14,498,640 | 92,977,051 | -0.77% |
| 2023-08-16 | 6.33 | 6.58 | 6.30 | 6.46 | 6.46 | qfq | 16,608,431 | 107,253,231 | 1.41% |
| 2023-08-15 | 6.50 | 6.53 | 6.29 | 6.37 | 6.37 | qfq | 19,476,140 | 124,010,847 | -1.70% |
| 2023-08-14 | 6.47 | 6.51 | 6.35 | 6.48 | 6.48 | qfq | 20,275,323 | 130,675,784 | -1.37% |
| 2023-08-11 | 6.69 | 6.75 | 6.54 | 6.57 | 6.57 | qfq | 17,478,688 | 115,620,696 | -1.20% |
| 2023-08-10 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | qfq | 10,960,799 | 72,795,215 | -0.15% |
| 2023-08-09 | 6.72 | 6.78 | 6.62 | 6.66 | 6.66 | qfq | 16,516,869 | 110,378,903 | -0.60% |
| 2023-08-08 | 6.85 | 6.91 | 6.70 | 6.70 | 6.70 | qfq | 19,872,581 | 134,535,033 | -1.76% |
| 2023-08-07 | 6.93 | 6.95 | 6.79 | 6.82 | 6.82 | qfq | 27,780,877 | 190,235,879 | -2.57% |
| 2023-08-04 | 7.08 | 7.16 | 6.98 | 7.00 | 7.00 | qfq | 33,825,564 | 238,628,618 | -0.85% |
| 2023-08-03 | 6.93 | 7.06 | 6.84 | 7.06 | 7.06 | qfq | 33,754,395 | 235,280,862 | 1.44% |
| 2023-08-02 | 6.89 | 7.12 | 6.85 | 6.96 | 6.96 | qfq | 35,912,711 | 251,288,794 | 1.16% |
| 2023-08-01 | 6.88 | 7.02 | 6.77 | 6.88 | 6.88 | qfq | 36,993,408 | 255,911,712 | -1.01% |
| 2023-07-31 | 6.76 | 7.08 | 6.76 | 6.95 | 6.95 | qfq | 55,861,679 | 387,989,281 | 2.81% |
| 2023-07-28 | 6.55 | 6.84 | 6.50 | 6.76 | 6.76 | qfq | 52,100,386 | 348,376,307 | 3.52% |
| 2023-07-27 | 6.48 | 6.66 | 6.36 | 6.53 | 6.53 | qfq | 37,815,976 | 247,965,502 | -0.76% |
| 2023-07-26 | 6.60 | 6.65 | 6.52 | 6.58 | 6.58 | qfq | 42,463,785 | 279,279,833 | -0.15% |
| 2023-07-25 | 6.34 | 6.64 | 6.29 | 6.59 | 6.59 | qfq | 59,731,434 | 390,006,879 | 5.27% |
| 2023-07-24 | 6.30 | 6.34 | 6.12 | 6.26 | 6.26 | qfq | 34,814,056 | 216,488,221 | -0.32% |
| 2023-07-21 | 6.06 | 6.32 | 6.04 | 6.28 | 6.28 | qfq | 54,884,503 | 342,556,970 | 2.95% |
| 2023-07-20 | 6.11 | 6.25 | 6.08 | 6.10 | 6.10 | qfq | 52,434,875 | 322,097,867 | 0.00% |
| 2023-07-19 | 5.89 | 6.44 | 5.82 | 6.10 | 6.10 | qfq | 98,557,470 | 606,123,111 | 3.92% |
| 2023-07-18 | 5.75 | 6.00 | 5.67 | 5.87 | 5.87 | qfq | 99,727,461 | 580,498,388 | 3.89% |
| 2023-07-17 | 5.71 | 5.84 | 5.52 | 5.65 | 5.65 | qfq | 113,323,578 | 637,135,248 | -7.83% |