RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
万通发展600246.SH
最近收盘价17.532026-07-17
最近交易日2026-07-17
成交量（股）156,518,667
成交额（元）2,789,279,487
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 | 18.99 | 19.36 | 17.53 | 17.53 | 17.53 | qfq | 156,518,667 | 2,789,279,487 | -10.01% |
| 2026-07-16 | 17.74 | 19.78 | 17.19 | 19.48 | 19.48 | qfq | 185,731,414 | 3,588,255,851 | 8.34% |
| 2026-07-15 | 19.30 | 19.90 | 17.70 | 17.98 | 17.98 | qfq | 157,516,954 | 2,948,756,160 | -6.21% |
| 2026-07-14 | 20.15 | 20.48 | 18.47 | 19.17 | 19.17 | qfq | 158,088,209 | 3,031,756,155 | -3.72% |
| 2026-07-13 | 19.29 | 21.29 | 19.27 | 19.91 | 19.91 | qfq | 192,406,127 | 3,926,994,162 | 0.56% |
| 2026-07-10 | 20.30 | 21.31 | 19.80 | 19.80 | 19.80 | qfq | 177,566,543 | 3,653,312,432 | -4.76% |
| 2026-07-09 | 19.36 | 21.12 | 19.21 | 20.79 | 20.79 | qfq | 200,671,222 | 4,075,473,007 | 6.62% |
| 2026-07-08 | 18.88 | 20.39 | 18.36 | 19.50 | 19.50 | qfq | 256,318,931 | 5,034,738,367 | 4.84% |
| 2026-07-07 | 16.88 | 18.60 | 16.50 | 18.60 | 18.60 | qfq | 253,302,093 | 4,641,981,027 | 9.99% |
| 2026-07-06 | 15.80 | 16.91 | 15.50 | 16.91 | 16.91 | qfq | 129,512,613 | 2,085,796,290 | 10.02% |
| 2026-07-03 | 16.01 | 16.69 | 15.35 | 15.37 | 15.37 | qfq | 143,571,382 | 2,296,483,946 | -6.28% |
| 2026-07-02 | 16.94 | 17.80 | 16.33 | 16.40 | 16.40 | qfq | 155,381,188 | 2,647,873,167 | -7.92% |
| 2026-07-01 | 18.87 | 19.38 | 17.60 | 17.81 | 17.81 | qfq | 177,802,060 | 3,262,961,933 | -6.26% |
| 2026-06-30 | 18.20 | 19.40 | 17.80 | 19.00 | 19.00 | qfq | 134,414,840 | 2,512,867,944 | 2.87% |
| 2026-06-29 | 20.50 | 21.32 | 17.97 | 18.47 | 18.47 | qfq | 198,222,679 | 3,744,775,888 | -7.51% |
| 2026-06-26 | 19.68 | 20.60 | 19.37 | 19.97 | 19.97 | qfq | 175,118,110 | 3,507,285,023 | 1.32% |
| 2026-06-25 | 19.50 | 20.22 | 18.62 | 19.71 | 19.71 | qfq | 205,689,302 | 4,011,852,522 | 3.03% |
| 2026-06-24 | 17.40 | 19.13 | 16.51 | 19.13 | 19.13 | qfq | 210,977,276 | 3,884,714,660 | 10.01% |
| 2026-06-23 | 17.28 | 17.86 | 17.08 | 17.39 | 17.39 | qfq | 107,594,164 | 1,879,572,208 | -1.14% |
| 2026-06-22 | 19.00 | 19.25 | 16.79 | 17.59 | 17.59 | qfq | 225,010,082 | 3,952,405,652 | -5.68% |
| 2026-06-18 | 17.61 | 19.36 | 17.45 | 18.65 | 18.65 | qfq | 192,382,437 | 3,537,897,317 | 5.91% |
| 2026-06-17 | 16.88 | 17.84 | 16.46 | 17.61 | 17.61 | qfq | 149,201,007 | 2,575,918,801 | 4.95% |
| 2026-06-16 | 17.14 | 17.67 | 16.72 | 16.78 | 16.78 | qfq | 122,751,441 | 2,090,772,700 | -3.17% |
| 2026-06-15 | 16.05 | 17.55 | 15.71 | 17.33 | 17.33 | qfq | 168,028,275 | 2,802,316,456 | 7.84% |
| 2026-06-12 | 17.50 | 17.79 | 16.00 | 16.07 | 16.07 | qfq | 174,205,446 | 2,886,958,598 | -6.24% |
| 2026-06-11 | 16.44 | 18.06 | 16.38 | 17.14 | 17.14 | qfq | 144,718,085 | 2,505,560,664 | 3.07% |
| 2026-06-10 | 16.50 | 17.09 | 15.68 | 16.63 | 16.63 | qfq | 137,696,460 | 2,257,415,452 | -0.72% |
| 2026-06-09 | 16.90 | 17.12 | 15.85 | 16.75 | 16.75 | qfq | 181,492,074 | 3,001,789,497 | 1.82% |
| 2026-06-08 | 16.05 | 17.61 | 16.05 | 16.45 | 16.45 | qfq | 166,108,201 | 2,787,595,684 | -5.41% |
| 2026-06-05 | 18.30 | 18.77 | 17.20 | 17.39 | 17.39 | qfq | 308,436,032 | 5,547,907,067 | -7.84% |
| 2026-06-04 | 16.50 | 18.87 | 16.40 | 18.87 | 18.87 | qfq | 150,925,930 | 2,700,333,136 | 10.03% |
| 2026-06-03 | 16.50 | 17.18 | 16.01 | 17.15 | 17.15 | qfq | 288,829,067 | 4,878,955,018 | 9.80% |
| 2026-06-02 | 16.18 | 16.30 | 15.00 | 15.62 | 15.62 | qfq | 148,389,849 | 2,322,465,364 | -1.39% |
| 2026-06-01 | 16.00 | 16.47 | 15.47 | 15.84 | 15.84 | qfq | 170,932,887 | 2,733,385,682 | -2.04% |
| 2026-05-29 | 17.47 | 17.70 | 16.01 | 16.17 | 16.17 | qfq | 232,388,570 | 3,877,739,887 | -3.81% |
| 2026-05-28 | 15.73 | 16.81 | 15.55 | 16.81 | 16.81 | qfq | 250,783,553 | 4,064,862,992 | 10.01% |
| 2026-05-27 | 15.10 | 16.48 | 15.10 | 15.28 | 15.28 | qfq | 199,809,304 | 3,125,300,812 | 1.60% |
| 2026-05-26 | 15.40 | 15.66 | 14.15 | 15.04 | 15.04 | qfq | 227,927,255 | 3,369,354,025 | -2.97% |
| 2026-05-25 | 15.70 | 15.97 | 14.78 | 15.50 | 15.50 | qfq | 245,178,930 | 3,757,232,084 | -1.21% |
| 2026-05-22 | 15.69 | 16.38 | 14.66 | 15.69 | 15.69 | qfq | 326,370,749 | 5,095,766,992 | 1.82% |
| 2026-05-21 | 14.70 | 15.63 | 14.70 | 15.41 | 15.41 | qfq | 265,155,668 | 4,110,595,709 | 8.44% |
| 2026-05-20 | 14.23 | 15.27 | 14.00 | 14.21 | 14.21 | qfq | 206,980,003 | 3,009,590,234 | 2.08% |
| 2026-05-19 | 12.60 | 13.92 | 12.20 | 13.92 | 13.92 | qfq | 150,618,202 | 2,001,387,616 | 10.04% |
| 2026-05-18 | 13.00 | 13.00 | 12.54 | 12.65 | 12.65 | qfq | 135,990,829 | 1,732,547,406 | -4.96% |
| 2026-05-15 | 12.77 | 13.77 | 12.68 | 13.31 | 13.31 | qfq | 216,660,539 | 2,932,945,688 | 6.31% |
| 2026-05-14 | 13.42 | 13.45 | 12.52 | 12.52 | 12.52 | qfq | 111,059,295 | 1,426,793,419 | -4.72% |
| 2026-05-13 | 12.98 | 13.30 | 12.76 | 13.14 | 13.14 | qfq | 110,683,528 | 1,439,395,437 | 0.31% |
| 2026-05-12 | 12.89 | 13.46 | 12.71 | 13.10 | 13.10 | qfq | 129,548,359 | 1,694,167,545 | 1.63% |
| 2026-05-11 | 12.66 | 13.17 | 12.44 | 12.89 | 12.89 | qfq | 137,159,697 | 1,761,428,704 | 5.05% |
| 2026-05-08 | 12.10 | 12.65 | 12.00 | 12.27 | 12.27 | qfq | 114,518,603 | 1,408,379,226 | 0.08% |
| 2026-05-07 | 11.65 | 12.50 | 11.42 | 12.26 | 12.26 | qfq | 190,289,464 | 2,300,986,710 | 6.33% |
| 2026-05-06 | 11.82 | 11.96 | 11.40 | 11.53 | 11.53 | qfq | 205,422,243 | 2,401,034,484 | 2.22% |
| 2026-04-30 | 10.32 | 11.28 | 10.31 | 11.28 | 11.28 | qfq | 163,952,744 | 1,812,369,547 | 10.05% |
| 2026-04-29 | 10.14 | 10.40 | 10.07 | 10.25 | 10.25 | qfq | 69,489,152 | 713,344,793 | 0.29% |
| 2026-04-28 | 10.66 | 10.72 | 10.15 | 10.22 | 10.22 | qfq | 118,402,627 | 1,233,281,939 | -4.22% |
| 2026-04-27 | 10.00 | 10.67 | 9.81 | 10.67 | 10.67 | qfq | 127,392,241 | 1,316,333,583 | 10.00% |
| 2026-04-24 | 10.00 | 10.26 | 9.70 | 9.70 | 9.70 | qfq | 74,407,640 | 736,235,531 | -3.29% |
| 2026-04-23 | 9.83 | 10.48 | 9.81 | 10.03 | 10.03 | qfq | 92,545,660 | 940,645,085 | 1.93% |
| 2026-04-22 | 9.61 | 9.85 | 9.38 | 9.84 | 9.84 | qfq | 56,928,212 | 548,773,398 | 1.65% |
| 2026-04-21 | 9.80 | 9.98 | 9.63 | 9.68 | 9.68 | qfq | 41,063,558 | 399,699,050 | -1.02% |
| 2026-04-20 | 9.64 | 9.96 | 9.56 | 9.78 | 9.78 | qfq | 47,575,380 | 467,223,273 | 0.93% |
| 2026-04-17 | 9.66 | 9.75 | 9.60 | 9.69 | 9.69 | qfq | 39,702,865 | 384,170,756 | -0.10% |
| 2026-04-16 | 9.60 | 9.78 | 9.55 | 9.70 | 9.70 | qfq | 51,320,545 | 496,789,244 | 0.83% |
| 2026-04-15 | 9.68 | 9.98 | 9.47 | 9.62 | 9.62 | qfq | 87,018,677 | 841,892,786 | -0.52% |
| 2026-04-14 | 9.85 | 10.18 | 9.60 | 9.67 | 9.67 | qfq | 140,309,771 | 1,374,737,608 | -2.32% |
| 2026-04-13 | 9.23 | 10.26 | 9.23 | 9.90 | 9.90 | qfq | 199,047,996 | 1,996,289,391 | 6.11% |
| 2026-04-10 | 9.65 | 9.72 | 9.33 | 9.33 | 9.33 | qfq | 38,867,907 | 367,652,206 | -1.79% |
| 2026-04-09 | 9.26 | 9.86 | 9.17 | 9.50 | 9.50 | qfq | 61,562,941 | 586,346,175 | 0.85% |
| 2026-04-08 | 9.10 | 9.43 | 9.06 | 9.42 | 9.42 | qfq | 62,613,319 | 581,791,482 | 5.61% |
| 2026-04-07 | 9.18 | 9.33 | 8.91 | 8.92 | 8.92 | qfq | 44,722,453 | 404,717,417 | -2.73% |
| 2026-04-03 | 9.17 | 9.40 | 9.12 | 9.17 | 9.17 | qfq | 34,260,013 | 317,086,544 | 0.11% |
| 2026-04-02 | 9.48 | 9.48 | 9.10 | 9.16 | 9.16 | qfq | 52,781,342 | 487,543,461 | -3.58% |
| 2026-04-01 | 10.07 | 10.07 | 9.36 | 9.50 | 9.50 | qfq | 71,228,625 | 684,402,523 | -3.85% |
| 2026-03-31 | 9.87 | 10.08 | 9.77 | 9.88 | 9.88 | qfq | 32,626,679 | 324,913,473 | 0.51% |
| 2026-03-30 | 9.78 | 10.00 | 9.71 | 9.83 | 9.83 | qfq | 34,637,385 | 340,947,421 | -0.91% |
| 2026-03-27 | 9.75 | 10.02 | 9.70 | 9.92 | 9.92 | qfq | 26,965,279 | 267,010,813 | -0.10% |
| 2026-03-26 | 10.40 | 10.40 | 9.85 | 9.93 | 9.93 | qfq | 34,083,455 | 343,698,459 | -4.15% |
| 2026-03-25 | 10.20 | 10.44 | 10.14 | 10.36 | 10.36 | qfq | 34,131,213 | 352,046,993 | 2.37% |
| 2026-03-24 | 9.97 | 10.14 | 9.78 | 10.12 | 10.12 | qfq | 31,213,816 | 310,808,179 | 2.85% |
| 2026-03-23 | 10.05 | 10.25 | 9.72 | 9.84 | 9.84 | qfq | 47,228,595 | 470,408,780 | -4.74% |
| 2026-03-20 | 10.50 | 10.66 | 10.26 | 10.33 | 10.33 | qfq | 28,818,323 | 299,438,045 | -1.24% |
| 2026-03-19 | 10.60 | 10.65 | 10.36 | 10.46 | 10.46 | qfq | 31,378,307 | 329,283,575 | -2.52% |
| 2026-03-18 | 10.60 | 10.75 | 10.53 | 10.73 | 10.73 | qfq | 29,197,796 | 310,984,052 | 1.61% |
| 2026-03-17 | 10.74 | 10.84 | 10.55 | 10.56 | 10.56 | qfq | 28,144,101 | 300,574,646 | -1.95% |
| 2026-03-16 | 10.80 | 10.81 | 10.60 | 10.77 | 10.77 | qfq | 25,283,799 | 270,825,268 | -0.55% |
| 2026-03-13 | 10.75 | 11.10 | 10.58 | 10.83 | 10.83 | qfq | 45,351,302 | 493,798,018 | 0.65% |
| 2026-03-12 | 10.88 | 11.03 | 10.70 | 10.76 | 10.76 | qfq | 29,433,736 | 318,564,707 | -0.92% |
| 2026-03-11 | 11.00 | 11.12 | 10.83 | 10.86 | 10.86 | qfq | 38,218,498 | 417,575,959 | -1.81% |
| 2026-03-10 | 11.24 | 11.45 | 10.95 | 11.06 | 11.06 | qfq | 54,001,539 | 602,857,219 | 0.00% |
| 2026-03-09 | 10.75 | 11.15 | 10.26 | 11.06 | 11.06 | qfq | 74,582,185 | 793,897,030 | 1.65% |
| 2026-03-06 | 10.79 | 10.99 | 10.73 | 10.88 | 10.88 | qfq | 44,172,133 | 480,773,780 | 0.37% |
| 2026-03-05 | 11.05 | 11.15 | 10.72 | 10.84 | 10.84 | qfq | 56,715,369 | 617,317,626 | -0.09% |
| 2026-03-04 | 10.77 | 11.27 | 10.77 | 10.85 | 10.85 | qfq | 73,699,277 | 808,919,026 | -0.91% |
| 2026-03-03 | 12.30 | 12.34 | 10.95 | 10.95 | 10.95 | qfq | 99,665,910 | 1,133,348,894 | -10.02% |
| 2026-03-02 | 12.20 | 12.53 | 12.06 | 12.17 | 12.17 | qfq | 49,930,647 | 610,271,772 | -2.09% |
| 2026-02-27 | 12.03 | 12.47 | 12.03 | 12.43 | 12.43 | qfq | 50,893,168 | 625,898,456 | 1.06% |
| 2026-02-26 | 11.81 | 12.59 | 11.80 | 12.30 | 12.30 | qfq | 78,748,438 | 968,157,310 | 3.62% |
| 2026-02-25 | 11.52 | 11.96 | 11.51 | 11.87 | 11.87 | qfq | 50,808,167 | 599,005,972 | 3.22% |
| 2026-02-24 | 11.50 | 11.74 | 11.26 | 11.50 | 11.50 | qfq | 44,223,893 | 509,402,644 | 1.68% |
| 2026-02-13 | 11.46 | 11.64 | 11.30 | 11.31 | 11.31 | qfq | 28,609,833 | 327,589,833 | -1.22% |
| 2026-02-12 | 11.60 | 11.65 | 11.43 | 11.45 | 11.45 | qfq | 33,065,916 | 380,730,247 | -1.04% |
| 2026-02-11 | 11.70 | 11.82 | 11.54 | 11.57 | 11.57 | qfq | 34,295,955 | 400,429,098 | -1.53% |
| 2026-02-10 | 11.96 | 12.04 | 11.69 | 11.75 | 11.75 | qfq | 37,332,164 | 441,829,396 | -1.76% |
| 2026-02-09 | 12.05 | 12.26 | 11.90 | 11.96 | 11.96 | qfq | 38,125,484 | 459,829,435 | 1.10% |
| 2026-02-06 | 11.73 | 12.05 | 11.61 | 11.83 | 11.83 | qfq | 42,839,905 | 507,433,789 | -0.08% |
| 2026-02-05 | 11.90 | 11.99 | 11.73 | 11.84 | 11.84 | qfq | 32,109,727 | 380,335,995 | -1.50% |
| 2026-02-04 | 11.99 | 12.10 | 11.81 | 12.02 | 12.02 | qfq | 39,007,637 | 465,913,150 | -0.66% |
| 2026-02-03 | 11.84 | 12.18 | 11.70 | 12.10 | 12.10 | qfq | 61,888,451 | 739,498,525 | 4.49% |
| 2026-02-02 | 12.38 | 12.56 | 11.54 | 11.58 | 11.58 | qfq | 82,392,346 | 987,062,889 | -6.84% |
| 2026-01-30 | 12.62 | 12.78 | 12.20 | 12.43 | 12.43 | qfq | 56,089,128 | 698,509,440 | -1.89% |
| 2026-01-29 | 12.96 | 13.28 | 12.65 | 12.67 | 12.67 | qfq | 71,175,875 | 918,348,556 | -2.91% |
| 2026-01-28 | 13.55 | 13.60 | 12.98 | 13.05 | 13.05 | qfq | 75,982,569 | 1,003,673,590 | -3.48% |
| 2026-01-27 | 13.16 | 14.09 | 12.74 | 13.52 | 13.52 | qfq | 110,029,218 | 1,471,995,833 | 1.96% |
| 2026-01-26 | 14.05 | 14.11 | 13.00 | 13.26 | 13.26 | qfq | 111,798,835 | 1,499,838,958 | -5.62% |
| 2026-01-23 | 14.05 | 14.25 | 13.63 | 14.05 | 14.05 | qfq | 118,547,867 | 1,649,753,487 | 0.14% |
| 2026-01-22 | 14.38 | 14.90 | 13.91 | 14.03 | 14.03 | qfq | 185,925,360 | 2,652,139,935 | 2.33% |
| 2026-01-21 | 12.30 | 13.71 | 12.30 | 13.71 | 13.71 | qfq | 166,665,427 | 2,202,242,170 | 10.03% |
| 2026-01-20 | 12.45 | 12.69 | 11.90 | 12.46 | 12.46 | qfq | 110,158,648 | 1,354,499,053 | -2.20% |
| 2026-01-19 | 12.59 | 13.04 | 12.42 | 12.74 | 12.74 | qfq | 74,624,492 | 955,055,280 | 1.11% |
| 2026-01-16 | 12.27 | 12.90 | 12.10 | 12.60 | 12.60 | qfq | 102,009,740 | 1,273,562,775 | 4.13% |
| 2026-01-15 | 12.34 | 12.35 | 11.84 | 12.10 | 12.10 | qfq | 81,527,597 | 983,804,974 | -2.42% |
| 2026-01-14 | 12.28 | 12.97 | 12.21 | 12.40 | 12.40 | qfq | 99,116,284 | 1,241,072,408 | 0.90% |
| 2026-01-13 | 13.14 | 13.20 | 12.23 | 12.29 | 12.29 | qfq | 112,077,420 | 1,399,309,059 | -5.02% |
| 2026-01-12 | 12.89 | 13.30 | 12.84 | 12.94 | 12.94 | qfq | 93,254,232 | 1,211,728,206 | 0.47% |
| 2026-01-09 | 12.42 | 13.02 | 12.21 | 12.88 | 12.88 | qfq | 107,126,898 | 1,351,217,514 | 2.79% |
| 2026-01-08 | 12.36 | 12.93 | 12.11 | 12.53 | 12.53 | qfq | 77,176,405 | 971,233,920 | 0.00% |
| 2026-01-07 | 12.72 | 12.98 | 12.47 | 12.53 | 12.53 | qfq | 85,460,515 | 1,088,946,044 | -0.24% |
| 2026-01-06 | 12.52 | 12.95 | 12.42 | 12.56 | 12.56 | qfq | 68,081,912 | 856,076,928 | 0.00% |
| 2026-01-05 | 12.59 | 13.08 | 12.45 | 12.56 | 12.56 | qfq | 84,043,476 | 1,072,859,104 | 2.11% |
| 2025-12-31 | 13.00 | 13.00 | 12.03 | 12.30 | 12.30 | qfq | 89,729,134 | 1,105,691,469 | -4.58% |
| 2025-12-30 | 12.71 | 13.38 | 12.62 | 12.89 | 12.89 | qfq | 103,809,607 | 1,346,235,615 | 1.02% |
| 2025-12-29 | 12.78 | 13.22 | 12.65 | 12.76 | 12.76 | qfq | 75,117,277 | 966,304,637 | -0.78% |
| 2025-12-26 | 12.15 | 13.35 | 12.06 | 12.86 | 12.86 | qfq | 132,226,520 | 1,689,880,223 | 5.84% |
| 2025-12-25 | 12.24 | 12.35 | 12.05 | 12.15 | 12.15 | qfq | 48,105,366 | 585,723,424 | -0.08% |
| 2025-12-24 | 12.00 | 12.39 | 11.99 | 12.16 | 12.16 | qfq | 50,757,552 | 617,868,448 | 0.75% |
| 2025-12-23 | 12.28 | 12.40 | 11.99 | 12.07 | 12.07 | qfq | 58,876,291 | 714,357,218 | -1.55% |
| 2025-12-22 | 11.63 | 12.36 | 11.63 | 12.26 | 12.26 | qfq | 67,909,517 | 825,212,479 | 2.17% |
| 2025-12-19 | 11.95 | 12.27 | 11.95 | 12.00 | 12.00 | qfq | 45,235,848 | 546,143,559 | 0.50% |
| 2025-12-18 | 12.01 | 12.15 | 11.90 | 11.94 | 11.94 | qfq | 50,008,029 | 600,052,952 | -1.40% |
| 2025-12-17 | 12.03 | 12.27 | 11.94 | 12.11 | 12.11 | qfq | 60,993,658 | 736,781,515 | 0.17% |
| 2025-12-16 | 12.18 | 12.30 | 11.98 | 12.09 | 12.09 | qfq | 61,167,916 | 739,442,242 | -0.90% |
| 2025-12-15 | 12.50 | 12.58 | 12.20 | 12.20 | 12.20 | qfq | 72,871,540 | 900,566,664 | -4.61% |
| 2025-12-12 | 12.73 | 12.90 | 12.30 | 12.79 | 12.79 | qfq | 90,419,677 | 1,143,321,116 | -0.47% |
| 2025-12-11 | 13.32 | 13.40 | 12.85 | 12.85 | 12.85 | qfq | 89,846,552 | 1,170,385,402 | -3.53% |
| 2025-12-10 | 13.20 | 13.56 | 13.00 | 13.32 | 13.32 | qfq | 100,853,368 | 1,341,558,933 | -0.67% |
| 2025-12-09 | 13.70 | 13.70 | 13.35 | 13.41 | 13.41 | qfq | 163,874,027 | 2,214,838,082 | -3.04% |
| 2025-12-08 | 13.00 | 14.06 | 12.85 | 13.83 | 13.83 | qfq | 280,007,359 | 3,886,216,386 | 8.22% |
| 2025-12-05 | 13.31 | 13.50 | 12.65 | 12.78 | 12.78 | qfq | 135,082,855 | 1,738,230,152 | -4.56% |
| 2025-12-04 | 13.40 | 13.77 | 12.95 | 13.39 | 13.39 | qfq | 158,043,267 | 2,104,755,932 | 1.06% |
| 2025-12-03 | 13.70 | 13.79 | 12.90 | 13.25 | 13.25 | qfq | 209,702,027 | 2,771,998,096 | -3.99% |
| 2025-12-02 | 13.62 | 14.49 | 13.60 | 13.80 | 13.80 | qfq | 254,028,266 | 3,541,615,500 | -0.93% |
| 2025-12-01 | 13.40 | 14.21 | 12.83 | 13.93 | 13.93 | qfq | 332,739,841 | 4,576,014,793 | 7.82% |
| 2025-11-28 | 13.80 | 14.14 | 12.56 | 12.92 | 12.92 | qfq | 353,278,308 | 4,709,884,216 | -7.38% |
| 2025-11-27 | 13.15 | 13.95 | 13.08 | 13.95 | 13.95 | qfq | 123,809,068 | 1,707,524,097 | 10.02% |
| 2025-11-26 | 11.39 | 12.68 | 11.24 | 12.68 | 12.68 | qfq | 106,293,778 | 1,304,728,322 | 9.97% |
| 2025-11-25 | 10.97 | 11.75 | 10.95 | 11.53 | 11.53 | qfq | 104,998,159 | 1,195,135,454 | 6.76% |
| 2025-11-24 | 10.83 | 10.92 | 10.54 | 10.80 | 10.80 | qfq | 49,446,926 | 531,678,955 | -0.28% |
| 2025-11-21 | 11.35 | 11.35 | 10.80 | 10.83 | 10.83 | qfq | 72,939,212 | 803,637,356 | -6.64% |
| 2025-11-20 | 11.85 | 12.07 | 11.52 | 11.60 | 11.60 | qfq | 49,421,853 | 580,201,891 | -1.78% |
| 2025-11-19 | 12.23 | 12.32 | 11.65 | 11.81 | 11.81 | qfq | 69,624,003 | 827,575,524 | -4.14% |
| 2025-11-18 | 12.78 | 12.80 | 12.23 | 12.32 | 12.32 | qfq | 81,367,991 | 1,010,056,930 | -0.81% |
| 2025-11-17 | 12.31 | 12.68 | 12.24 | 12.42 | 12.42 | qfq | 91,080,740 | 1,132,664,026 | 0.24% |
| 2025-11-14 | 12.00 | 12.80 | 12.00 | 12.39 | 12.39 | qfq | 164,192,217 | 2,053,023,685 | 3.51% |
| 2025-11-13 | 10.90 | 11.97 | 10.69 | 11.97 | 11.97 | qfq | 129,601,658 | 1,502,678,728 | 10.02% |
| 2025-11-12 | 11.00 | 11.00 | 10.70 | 10.88 | 10.88 | qfq | 49,426,702 | 536,791,237 | -1.45% |
| 2025-11-11 | 11.32 | 11.62 | 11.00 | 11.04 | 11.04 | qfq | 72,577,003 | 810,885,715 | -2.39% |
| 2025-11-10 | 11.50 | 11.81 | 11.10 | 11.31 | 11.31 | qfq | 71,946,150 | 820,016,842 | -1.99% |
| 2025-11-07 | 11.77 | 11.86 | 11.38 | 11.54 | 11.54 | qfq | 66,787,358 | 771,390,483 | -3.11% |
| 2025-11-06 | 11.87 | 12.06 | 11.76 | 11.91 | 11.91 | qfq | 77,184,033 | 921,855,824 | 2.06% |
| 2025-11-05 | 11.55 | 11.85 | 11.42 | 11.67 | 11.67 | qfq | 72,593,606 | 843,214,070 | -2.42% |
| 2025-11-04 | 12.09 | 12.56 | 11.84 | 11.96 | 11.96 | qfq | 110,045,899 | 1,336,152,989 | -0.08% |
| 2025-11-03 | 12.19 | 12.24 | 11.71 | 11.97 | 11.97 | qfq | 69,964,778 | 834,650,101 | -2.76% |
| 2025-10-31 | 11.93 | 12.59 | 11.93 | 12.31 | 12.31 | qfq | 100,906,842 | 1,239,877,147 | 3.19% |
| 2025-10-30 | 12.20 | 12.25 | 11.90 | 11.93 | 11.93 | qfq | 63,919,600 | 770,371,289 | -2.61% |
| 2025-10-29 | 12.16 | 12.45 | 12.00 | 12.25 | 12.25 | qfq | 77,510,037 | 945,249,013 | -0.24% |
| 2025-10-28 | 11.98 | 12.51 | 11.86 | 12.28 | 12.28 | qfq | 102,565,746 | 1,259,814,361 | 2.25% |
| 2025-10-27 | 11.55 | 12.45 | 11.55 | 12.01 | 12.01 | qfq | 141,150,939 | 1,693,989,245 | 5.72% |
| 2025-10-24 | 11.05 | 11.41 | 11.03 | 11.36 | 11.36 | qfq | 73,267,887 | 824,020,069 | 3.18% |
| 2025-10-23 | 11.70 | 11.83 | 10.71 | 11.01 | 11.01 | qfq | 106,308,032 | 1,178,405,885 | -7.32% |
| 2025-10-22 | 11.80 | 12.15 | 11.62 | 11.88 | 11.88 | qfq | 66,392,524 | 785,751,811 | 0.00% |
| 2025-10-21 | 11.53 | 12.04 | 11.45 | 11.88 | 11.88 | qfq | 75,935,993 | 892,383,330 | 2.68% |
| 2025-10-20 | 11.79 | 11.90 | 11.44 | 11.57 | 11.57 | qfq | 68,090,827 | 796,592,904 | 0.96% |
| 2025-10-17 | 12.10 | 12.23 | 11.43 | 11.46 | 11.46 | qfq | 76,872,218 | 901,987,288 | -4.90% |
| 2025-10-16 | 12.32 | 12.56 | 11.96 | 12.05 | 12.05 | qfq | 71,157,451 | 867,351,734 | -2.35% |
| 2025-10-15 | 12.57 | 12.84 | 12.12 | 12.34 | 12.34 | qfq | 88,204,501 | 1,084,829,519 | -1.99% |
| 2025-10-14 | 12.88 | 13.62 | 12.54 | 12.59 | 12.59 | qfq | 145,687,186 | 1,909,416,470 | -2.25% |
| 2025-10-13 | 11.60 | 12.94 | 11.60 | 12.88 | 12.88 | qfq | 141,280,702 | 1,766,678,899 | 5.66% |
| 2025-10-10 | 12.70 | 12.92 | 12.14 | 12.19 | 12.19 | qfq | 114,263,256 | 1,421,808,840 | -5.87% |
| 2025-10-09 | 12.38 | 13.25 | 12.21 | 12.95 | 12.95 | qfq | 182,224,844 | 2,333,973,986 | 5.89% |
| 2025-09-30 | 11.75 | 12.52 | 11.43 | 12.23 | 12.23 | qfq | 171,429,922 | 2,057,319,372 | 4.98% |
| 2025-09-29 | 11.50 | 11.74 | 11.43 | 11.65 | 11.65 | qfq | 93,323,136 | 1,081,933,401 | 2.19% |
| 2025-09-26 | 12.03 | 12.18 | 11.40 | 11.40 | 11.40 | qfq | 165,532,589 | 1,938,627,569 | -6.71% |
| 2025-09-25 | 12.79 | 13.08 | 12.14 | 12.22 | 12.22 | qfq | 173,094,005 | 2,167,342,104 | -5.86% |
| 2025-09-24 | 12.74 | 13.55 | 12.38 | 12.98 | 12.98 | qfq | 157,024,963 | 2,046,795,378 | 0.23% |
| 2025-09-23 | 13.66 | 13.94 | 12.61 | 12.95 | 12.95 | qfq | 203,891,019 | 2,684,877,976 | -5.34% |
| 2025-09-22 | 13.30 | 13.93 | 13.02 | 13.68 | 13.68 | qfq | 181,237,199 | 2,451,663,967 | 0.59% |
| 2025-09-19 | 14.86 | 15.08 | 13.33 | 13.60 | 13.60 | qfq | 341,786,071 | 4,752,270,657 | -7.67% |
| 2025-09-18 | 15.10 | 16.12 | 14.66 | 14.73 | 14.73 | qfq | 455,095,671 | 7,119,000,037 | 0.55% |
| 2025-09-17 | 13.80 | 15.30 | 13.52 | 14.65 | 14.65 | qfq | 344,327,128 | 4,984,929,994 | 4.49% |
| 2025-09-16 | 13.41 | 14.59 | 13.18 | 14.02 | 14.02 | qfq | 288,884,815 | 4,060,938,022 | 2.49% |
| 2025-09-15 | 14.00 | 14.25 | 13.07 | 13.68 | 13.68 | qfq | 292,530,018 | 3,994,324,851 | 0.66% |
| 2025-09-12 | 14.50 | 14.50 | 13.48 | 13.59 | 13.59 | qfq | 391,478,419 | 5,434,021,695 | -5.95% |
| 2025-09-11 | 13.27 | 14.45 | 13.05 | 14.45 | 14.45 | qfq | 324,711,194 | 4,524,515,140 | 9.97% |
| 2025-09-10 | 12.73 | 14.30 | 12.73 | 13.14 | 13.14 | qfq | 355,163,789 | 4,826,955,861 | 0.54% |
| 2025-09-09 | 12.90 | 13.53 | 11.97 | 13.07 | 13.07 | qfq | 421,445,206 | 5,384,330,727 | 6.26% |
| 2025-09-08 | 12.70 | 12.88 | 11.66 | 12.30 | 12.30 | qfq | 323,101,438 | 3,975,777,321 | -1.60% |
| 2025-09-05 | 12.60 | 12.79 | 12.14 | 12.50 | 12.50 | qfq | 392,039,281 | 4,857,758,701 | -7.34% |
| 2025-09-04 | 14.40 | 14.45 | 13.49 | 13.49 | 13.49 | qfq | 278,140,390 | 3,800,589,694 | -10.01% |
| 2025-09-03 | 14.77 | 15.45 | 14.08 | 14.99 | 14.99 | qfq | 494,712,656 | 7,356,847,944 | 5.19% |
| 2025-09-02 | 13.52 | 14.73 | 13.12 | 14.25 | 14.25 | qfq | 557,809,823 | 7,930,051,828 | 6.42% |
| 2025-09-01 | 12.60 | 13.39 | 12.60 | 13.39 | 13.39 | qfq | 382,529,120 | 5,051,678,574 | 10.02% |
| 2025-08-29 | 14.21 | 14.30 | 12.17 | 12.17 | 12.17 | qfq | 499,815,191 | 6,440,328,895 | -9.99% |
| 2025-08-28 | 12.90 | 13.52 | 12.56 | 13.52 | 13.52 | qfq | 322,517,997 | 4,245,250,488 | 10.01% |
| 2025-08-27 | 13.66 | 14.20 | 12.29 | 12.29 | 12.29 | qfq | 488,055,643 | 6,401,248,305 | -10.03% |
| 2025-08-26 | 13.29 | 14.05 | 11.82 | 13.66 | 13.66 | qfq | 632,999,293 | 8,189,233,045 | 6.97% |
| 2025-08-25 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | qfq | 6,587,010 | 84,116,118 | 9.99% |
| 2025-08-22 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | qfq | 9,647,160 | 112,003,528 | 10.05% |
| 2025-08-21 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | qfq | 25,547,923 | 269,530,588 | 10.01% |
| 2025-08-20 | 9.00 | 9.72 | 8.93 | 9.59 | 9.59 | qfq | 322,600,242 | 2,983,943,947 | 8.36% |
| 2025-08-19 | 8.62 | 9.59 | 8.62 | 8.85 | 8.85 | qfq | 451,283,311 | 3,998,230,883 | -7.62% |
| 2025-08-18 | 10.50 | 10.80 | 9.58 | 9.58 | 9.58 | qfq | 406,069,246 | 3,949,232,544 | -9.96% |
| 2025-08-15 | 11.70 | 11.94 | 10.45 | 10.64 | 10.64 | qfq | 393,690,225 | 4,363,136,850 | -2.83% |
| 2025-08-14 | 10.65 | 11.16 | 10.05 | 10.95 | 10.95 | qfq | 298,405,971 | 3,166,512,158 | 7.88% |
| 2025-08-13 | 9.15 | 10.15 | 8.90 | 10.15 | 10.15 | qfq | 299,961,904 | 2,851,121,724 | 9.97% |
| 2025-08-12 | 9.01 | 9.23 | 8.51 | 9.23 | 9.23 | qfq | 339,260,008 | 3,073,158,388 | 10.01% |
| 2025-08-11 | 8.39 | 8.39 | 8.00 | 8.39 | 8.39 | qfq | 138,609,682 | 1,149,465,766 | 9.96% |
| 2025-08-08 | 6.97 | 7.63 | 6.85 | 7.63 | 7.63 | qfq | 140,726,023 | 1,033,630,496 | 9.94% |
| 2025-08-07 | 7.09 | 7.10 | 6.90 | 6.94 | 6.94 | qfq | 44,784,082 | 313,095,813 | -2.80% |
| 2025-08-06 | 7.14 | 7.18 | 7.06 | 7.14 | 7.14 | qfq | 36,489,370 | 259,465,998 | -0.28% |
| 2025-08-05 | 7.20 | 7.45 | 7.09 | 7.16 | 7.16 | qfq | 54,488,780 | 393,318,736 | -0.14% |
| 2025-08-04 | 7.18 | 7.24 | 6.93 | 7.17 | 7.17 | qfq | 50,077,086 | 355,978,842 | -0.42% |
| 2025-08-01 | 7.13 | 7.35 | 7.03 | 7.20 | 7.20 | qfq | 51,302,357 | 368,960,092 | 2.42% |
| 2025-07-31 | 7.06 | 7.21 | 7.00 | 7.03 | 7.03 | qfq | 44,237,499 | 314,203,677 | -0.42% |
| 2025-07-30 | 7.27 | 7.28 | 7.02 | 7.06 | 7.06 | qfq | 57,343,611 | 409,357,381 | -2.89% |
| 2025-07-29 | 7.25 | 7.41 | 7.18 | 7.27 | 7.27 | qfq | 48,962,475 | 356,662,960 | 0.69% |
| 2025-07-28 | 7.33 | 7.36 | 7.16 | 7.22 | 7.22 | qfq | 52,059,892 | 378,336,235 | 0.00% |
| 2025-07-25 | 7.13 | 7.26 | 7.00 | 7.22 | 7.22 | qfq | 55,940,100 | 401,070,828 | 2.27% |
| 2025-07-24 | 6.87 | 7.10 | 6.82 | 7.06 | 7.06 | qfq | 48,377,521 | 338,496,893 | 2.77% |
| 2025-07-23 | 6.87 | 7.08 | 6.86 | 6.87 | 6.87 | qfq | 38,115,701 | 265,376,634 | -0.43% |
| 2025-07-22 | 7.05 | 7.07 | 6.84 | 6.90 | 6.90 | qfq | 59,495,787 | 412,076,954 | -2.13% |
| 2025-07-21 | 6.81 | 7.09 | 6.68 | 7.05 | 7.05 | qfq | 73,596,526 | 511,222,464 | 4.29% |
| 2025-07-18 | 6.44 | 6.85 | 6.40 | 6.76 | 6.76 | qfq | 94,441,685 | 633,143,346 | 5.79% |
| 2025-07-17 | 6.40 | 6.53 | 6.30 | 6.39 | 6.39 | qfq | 31,919,402 | 204,925,552 | 0.95% |
| 2025-07-16 | 6.35 | 6.45 | 6.29 | 6.33 | 6.33 | qfq | 27,387,095 | 174,444,763 | 0.64% |
| 2025-07-15 | 6.35 | 6.36 | 6.22 | 6.29 | 6.29 | qfq | 28,132,838 | 176,489,658 | -1.10% |
| 2025-07-14 | 6.44 | 6.44 | 6.36 | 6.36 | 6.36 | qfq | 27,193,740 | 173,669,307 | -1.40% |
| 2025-07-11 | 6.61 | 6.64 | 6.35 | 6.45 | 6.45 | qfq | 59,802,305 | 386,807,008 | -3.01% |
| 2025-07-10 | 6.51 | 6.70 | 6.49 | 6.65 | 6.65 | qfq | 38,055,431 | 250,784,839 | 1.53% |
| 2025-07-09 | 6.45 | 6.70 | 6.43 | 6.55 | 6.55 | qfq | 60,134,500 | 396,041,171 | 2.34% |
| 2025-07-08 | 6.37 | 6.46 | 6.35 | 6.40 | 6.40 | qfq | 25,710,780 | 164,624,078 | 0.31% |
| 2025-07-07 | 6.33 | 6.47 | 6.28 | 6.38 | 6.38 | qfq | 24,495,132 | 155,928,503 | 0.31% |
| 2025-07-04 | 6.39 | 6.57 | 6.35 | 6.36 | 6.36 | qfq | 33,431,806 | 215,431,614 | 0.00% |
| 2025-07-03 | 6.43 | 6.50 | 6.31 | 6.36 | 6.36 | qfq | 27,252,300 | 173,788,256 | -0.93% |
| 2025-07-02 | 6.43 | 6.47 | 6.26 | 6.42 | 6.42 | qfq | 46,225,810 | 294,757,812 | 0.00% |
| 2025-07-01 | 6.13 | 6.55 | 6.07 | 6.42 | 6.42 | qfq | 72,323,902 | 454,944,205 | 5.07% |
| 2025-06-30 | 6.13 | 6.24 | 6.09 | 6.11 | 6.11 | qfq | 41,020,720 | 251,776,988 | -0.16% |
| 2025-06-27 | 6.05 | 6.15 | 6.04 | 6.12 | 6.12 | qfq | 35,819,800 | 218,769,166 | 1.32% |
| 2025-06-26 | 6.20 | 6.31 | 6.02 | 6.04 | 6.04 | qfq | 60,562,644 | 372,162,685 | -2.58% |
| 2025-06-25 | 6.15 | 6.23 | 5.97 | 6.20 | 6.20 | qfq | 74,447,334 | 455,507,809 | 2.65% |
| 2025-06-24 | 6.08 | 6.15 | 5.95 | 6.04 | 6.04 | qfq | 107,206,107 | 650,687,701 | -5.48% |
| 2025-06-23 | 6.36 | 6.44 | 6.08 | 6.39 | 6.39 | qfq | 51,548,644 | 323,446,499 | -0.62% |
| 2025-06-20 | 6.63 | 6.69 | 6.41 | 6.43 | 6.43 | qfq | 32,469,401 | 211,928,041 | -3.02% |
| 2025-06-19 | 6.79 | 6.88 | 6.55 | 6.63 | 6.63 | qfq | 42,431,780 | 283,698,745 | -2.36% |
| 2025-06-18 | 7.06 | 7.07 | 6.72 | 6.79 | 6.79 | qfq | 43,011,420 | 293,441,773 | -2.72% |
| 2025-06-17 | 6.96 | 7.17 | 6.90 | 6.98 | 6.98 | qfq | 53,511,380 | 375,457,073 | 0.43% |
| 2025-06-16 | 6.46 | 7.12 | 6.46 | 6.95 | 6.95 | qfq | 83,185,682 | 573,035,154 | 7.09% |
| 2025-06-13 | 6.47 | 6.56 | 6.39 | 6.49 | 6.49 | qfq | 43,137,837 | 279,821,397 | 0.15% |
| 2025-06-12 | 6.52 | 6.62 | 6.38 | 6.48 | 6.48 | qfq | 39,951,840 | 260,095,275 | -0.61% |
| 2025-06-11 | 6.40 | 6.57 | 6.39 | 6.52 | 6.52 | qfq | 59,670,000 | 386,624,784 | 1.88% |
| 2025-06-10 | 6.08 | 6.48 | 6.04 | 6.40 | 6.40 | qfq | 90,454,241 | 573,146,341 | 6.14% |
| 2025-06-09 | 6.02 | 6.06 | 5.96 | 6.03 | 6.03 | qfq | 19,522,701 | 117,415,657 | 0.50% |
| 2025-06-06 | 6.08 | 6.13 | 5.98 | 6.00 | 6.00 | qfq | 21,207,186 | 127,871,953 | -0.83% |
| 2025-06-05 | 6.15 | 6.28 | 6.04 | 6.05 | 6.05 | qfq | 36,199,241 | 221,104,809 | -1.14% |
| 2025-06-04 | 6.11 | 6.32 | 6.06 | 6.12 | 6.12 | qfq | 42,070,413 | 258,711,036 | 0.16% |
| 2025-06-03 | 5.73 | 6.24 | 5.68 | 6.11 | 6.11 | qfq | 76,741,691 | 461,345,450 | 6.63% |
| 2025-05-30 | 5.83 | 5.85 | 5.66 | 5.73 | 5.73 | qfq | 33,366,300 | 191,370,759 | -2.05% |
| 2025-05-29 | 5.75 | 5.92 | 5.66 | 5.85 | 5.85 | qfq | 38,838,360 | 225,847,420 | 1.74% |
| 2025-05-28 | 5.76 | 5.87 | 5.66 | 5.75 | 5.75 | qfq | 32,759,108 | 188,280,132 | -0.17% |
| 2025-05-27 | 5.86 | 5.93 | 5.72 | 5.76 | 5.76 | qfq | 27,699,000 | 161,172,003 | -1.71% |
| 2025-05-26 | 5.66 | 5.95 | 5.66 | 5.86 | 5.86 | qfq | 35,778,840 | 209,298,708 | 3.35% |
| 2025-05-23 | 5.80 | 5.84 | 5.63 | 5.67 | 5.67 | qfq | 25,209,720 | 144,062,653 | -2.58% |
| 2025-05-22 | 5.76 | 5.94 | 5.72 | 5.82 | 5.82 | qfq | 28,074,041 | 163,703,415 | 0.34% |
| 2025-05-21 | 5.98 | 5.98 | 5.78 | 5.80 | 5.80 | qfq | 32,760,600 | 191,934,368 | -1.86% |
| 2025-05-20 | 5.67 | 6.02 | 5.59 | 5.91 | 5.91 | qfq | 56,658,761 | 329,258,257 | 3.68% |
| 2025-05-19 | 5.60 | 5.75 | 5.54 | 5.70 | 5.70 | qfq | 39,470,580 | 222,149,324 | 3.64% |
| 2025-05-16 | 5.48 | 5.54 | 5.46 | 5.50 | 5.50 | qfq | 19,676,629 | 108,167,442 | -0.18% |
| 2025-05-15 | 5.57 | 5.63 | 5.49 | 5.51 | 5.51 | qfq | 24,016,686 | 132,813,746 | -1.78% |
| 2025-05-14 | 5.59 | 5.66 | 5.46 | 5.61 | 5.61 | qfq | 45,433,176 | 252,537,908 | 0.72% |
| 2025-05-13 | 6.13 | 6.22 | 5.54 | 5.57 | 5.57 | qfq | 118,530,910 | 681,711,600 | -9.14% |
| 2025-05-12 | 6.23 | 6.23 | 6.05 | 6.13 | 6.13 | qfq | 36,390,791 | 222,966,120 | -1.61% |
| 2025-05-09 | 6.16 | 6.25 | 6.06 | 6.23 | 6.23 | qfq | 37,975,060 | 234,388,951 | 1.14% |
| 2025-05-08 | 6.00 | 6.20 | 5.99 | 6.16 | 6.16 | qfq | 41,349,937 | 254,053,372 | 1.65% |
| 2025-05-07 | 6.02 | 6.13 | 5.91 | 6.06 | 6.06 | qfq | 47,102,110 | 283,574,045 | 1.68% |
| 2025-05-06 | 5.57 | 6.04 | 5.56 | 5.96 | 5.96 | qfq | 57,991,118 | 338,994,383 | 7.58% |
| 2025-04-30 | 5.47 | 5.75 | 5.37 | 5.54 | 5.54 | qfq | 58,569,148 | 326,933,982 | 5.52% |
| 2025-04-29 | 5.15 | 5.31 | 5.13 | 5.25 | 5.25 | qfq | 27,458,800 | 143,476,996 | 1.35% |
| 2025-04-28 | 5.41 | 5.41 | 5.16 | 5.18 | 5.18 | qfq | 35,588,100 | 186,185,334 | -4.60% |
| 2025-04-25 | 5.54 | 5.63 | 5.42 | 5.43 | 5.43 | qfq | 41,246,614 | 227,389,723 | -1.09% |
| 2025-04-24 | 5.70 | 5.72 | 5.49 | 5.49 | 5.49 | qfq | 60,584,760 | 339,872,108 | -3.00% |
| 2025-04-23 | 5.26 | 5.79 | 5.26 | 5.66 | 5.66 | qfq | 113,440,779 | 642,257,612 | 7.60% |
| 2025-04-22 | 5.42 | 5.45 | 5.21 | 5.26 | 5.26 | qfq | 34,404,760 | 181,387,367 | -2.59% |
| 2025-04-21 | 5.39 | 5.43 | 5.26 | 5.40 | 5.40 | qfq | 24,637,120 | 132,410,021 | 1.31% |
| 2025-04-18 | 5.35 | 5.38 | 5.21 | 5.33 | 5.33 | qfq | 21,519,949 | 113,883,089 | 0.57% |
| 2025-04-17 | 5.27 | 5.44 | 5.22 | 5.30 | 5.30 | qfq | 26,119,120 | 140,321,659 | -0.38% |
| 2025-04-16 | 5.41 | 5.45 | 5.27 | 5.32 | 5.32 | qfq | 28,153,100 | 150,737,465 | -1.30% |
| 2025-04-15 | 5.54 | 5.55 | 5.36 | 5.39 | 5.39 | qfq | 24,406,400 | 132,456,850 | -1.28% |
| 2025-04-14 | 5.44 | 5.58 | 5.42 | 5.46 | 5.46 | qfq | 27,040,430 | 148,382,368 | 0.37% |
| 2025-04-11 | 5.36 | 5.61 | 5.29 | 5.44 | 5.44 | qfq | 33,820,510 | 185,088,560 | 0.93% |
| 2025-04-10 | 5.22 | 5.48 | 5.18 | 5.39 | 5.39 | qfq | 44,227,461 | 236,687,277 | 4.46% |
| 2025-04-09 | 4.96 | 5.20 | 4.63 | 5.16 | 5.16 | qfq | 49,575,218 | 245,222,349 | 1.98% |
| 2025-04-08 | 5.00 | 5.09 | 4.87 | 5.06 | 5.06 | qfq | 51,184,758 | 254,780,613 | 0.40% |
| 2025-04-07 | 5.04 | 5.27 | 5.04 | 5.04 | 5.04 | qfq | 29,718,493 | 151,109,704 | -10.00% |
| 2025-04-03 | 5.62 | 5.70 | 5.49 | 5.60 | 5.60 | qfq | 28,595,330 | 160,627,484 | 0.18% |
| 2025-04-02 | 5.70 | 5.73 | 5.56 | 5.59 | 5.59 | qfq | 28,849,900 | 162,484,280 | -2.10% |
| 2025-04-01 | 5.70 | 5.87 | 5.65 | 5.71 | 5.71 | qfq | 40,352,380 | 232,377,477 | 1.42% |
| 2025-03-31 | 5.60 | 5.88 | 5.48 | 5.63 | 5.63 | qfq | 51,199,640 | 292,167,889 | 1.81% |
| 2025-03-28 | 5.65 | 5.65 | 5.53 | 5.53 | 5.53 | qfq | 22,506,292 | 125,756,192 | -2.12% |
| 2025-03-27 | 5.70 | 5.80 | 5.61 | 5.65 | 5.65 | qfq | 22,690,900 | 128,890,972 | -0.88% |
| 2025-03-26 | 5.57 | 5.78 | 5.56 | 5.70 | 5.70 | qfq | 30,522,143 | 174,000,995 | 1.79% |
| 2025-03-25 | 5.72 | 5.74 | 5.57 | 5.60 | 5.60 | qfq | 29,934,140 | 168,524,014 | -2.61% |
| 2025-03-24 | 5.81 | 5.97 | 5.58 | 5.75 | 5.75 | qfq | 61,445,600 | 353,958,879 | -1.37% |
| 2025-03-21 | 5.91 | 5.95 | 5.80 | 5.83 | 5.83 | qfq | 27,107,380 | 158,649,533 | -2.02% |
| 2025-03-20 | 5.98 | 6.09 | 5.91 | 5.95 | 5.95 | qfq | 29,967,430 | 179,764,402 | -0.17% |
| 2025-03-19 | 6.06 | 6.07 | 5.94 | 5.96 | 5.96 | qfq | 31,987,120 | 191,354,351 | -1.81% |
| 2025-03-18 | 6.18 | 6.21 | 6.05 | 6.07 | 6.07 | qfq | 38,832,930 | 236,974,847 | -1.78% |
| 2025-03-17 | 6.23 | 6.36 | 6.16 | 6.18 | 6.18 | qfq | 40,501,008 | 251,818,868 | -0.80% |
| 2025-03-14 | 6.19 | 6.29 | 5.95 | 6.23 | 6.23 | qfq | 52,564,885 | 320,956,064 | 1.63% |
| 2025-03-13 | 6.31 | 6.35 | 6.10 | 6.13 | 6.13 | qfq | 36,970,500 | 228,521,402 | -2.23% |
| 2025-03-12 | 6.31 | 6.43 | 6.25 | 6.27 | 6.27 | qfq | 38,155,363 | 241,672,733 | -0.32% |
| 2025-03-11 | 6.33 | 6.34 | 6.07 | 6.29 | 6.29 | qfq | 52,675,876 | 327,519,333 | -1.72% |
| 2025-03-10 | 6.58 | 6.60 | 6.32 | 6.40 | 6.40 | qfq | 54,606,827 | 349,819,431 | -2.88% |
| 2025-03-07 | 6.80 | 6.81 | 6.47 | 6.59 | 6.59 | qfq | 61,892,163 | 407,867,998 | -1.35% |
| 2025-03-06 | 6.58 | 6.80 | 6.56 | 6.68 | 6.68 | qfq | 62,246,847 | 416,313,356 | 3.09% |
| 2025-03-05 | 6.62 | 6.76 | 6.32 | 6.48 | 6.48 | qfq | 65,278,731 | 423,598,700 | -3.14% |
| 2025-03-04 | 6.32 | 6.72 | 6.32 | 6.69 | 6.69 | qfq | 79,333,943 | 522,050,344 | 3.88% |
| 2025-03-03 | 7.05 | 7.25 | 6.44 | 6.44 | 6.44 | qfq | 129,672,418 | 880,957,673 | -10.06% |
| 2025-02-28 | 7.11 | 7.32 | 6.80 | 7.16 | 7.16 | qfq | 109,858,000 | 774,692,035 | 0.85% |
| 2025-02-27 | 6.87 | 7.40 | 6.85 | 7.10 | 7.10 | qfq | 141,010,023 | 1,006,855,881 | 3.80% |
| 2025-02-26 | 7.00 | 7.11 | 6.73 | 6.84 | 6.84 | qfq | 142,928,030 | 986,367,389 | -0.87% |
| 2025-02-25 | 6.35 | 6.90 | 6.18 | 6.90 | 6.90 | qfq | 94,570,930 | 628,461,584 | 10.05% |
| 2025-02-24 | 6.17 | 6.38 | 6.07 | 6.27 | 6.27 | qfq | 84,543,123 | 527,772,020 | 2.96% |
| 2025-02-21 | 6.17 | 6.23 | 6.03 | 6.09 | 6.09 | qfq | 59,951,636 | 365,187,456 | -1.30% |
| 2025-02-20 | 6.32 | 6.40 | 6.06 | 6.17 | 6.17 | qfq | 116,134,812 | 718,739,494 | -0.48% |
| 2025-02-19 | 5.66 | 6.20 | 5.66 | 6.20 | 6.20 | qfq | 71,011,479 | 423,296,430 | 9.93% |
| 2025-02-18 | 5.86 | 5.90 | 5.61 | 5.64 | 5.64 | qfq | 52,592,720 | 301,783,504 | -3.75% |
| 2025-02-17 | 5.75 | 5.91 | 5.74 | 5.86 | 5.86 | qfq | 53,999,161 | 314,615,407 | 1.74% |
| 2025-02-14 | 5.90 | 5.92 | 5.69 | 5.76 | 5.76 | qfq | 51,838,924 | 298,369,463 | -2.54% |
| 2025-02-13 | 5.89 | 6.05 | 5.82 | 5.91 | 5.91 | qfq | 67,455,846 | 400,932,186 | 0.51% |
| 2025-02-12 | 5.64 | 5.93 | 5.64 | 5.88 | 5.88 | qfq | 67,781,600 | 393,717,398 | 5.00% |
| 2025-02-11 | 5.97 | 5.97 | 5.57 | 5.60 | 5.60 | qfq | 64,346,484 | 365,489,056 | -2.95% |
| 2025-02-10 | 5.55 | 5.84 | 5.49 | 5.77 | 5.77 | qfq | 73,334,528 | 417,670,488 | 5.10% |
| 2025-02-07 | 5.29 | 5.67 | 5.29 | 5.49 | 5.49 | qfq | 91,455,561 | 504,426,438 | 3.00% |
| 2025-02-06 | 5.21 | 5.39 | 5.09 | 5.33 | 5.33 | qfq | 111,979,815 | 587,512,589 | 2.11% |
| 2025-02-05 | 4.92 | 5.28 | 4.92 | 5.22 | 5.22 | qfq | 146,605,731 | 741,309,973 | -4.57% |
| 2025-01-27 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | qfq | 13,023,800 | 71,240,186 | -10.03% |
| 2025-01-24 | 6.07 | 6.18 | 6.02 | 6.08 | 6.08 | qfq | 48,453,320 | 295,381,550 | -0.82% |
| 2025-01-23 | 6.20 | 6.43 | 6.13 | 6.13 | 6.13 | qfq | 59,968,111 | 376,340,755 | -0.33% |
| 2025-01-22 | 6.48 | 6.48 | 6.14 | 6.15 | 6.15 | qfq | 60,398,458 | 377,115,798 | -4.80% |
| 2025-01-21 | 6.57 | 6.66 | 6.40 | 6.46 | 6.46 | qfq | 51,119,123 | 332,569,107 | -0.62% |
| 2025-01-20 | 6.49 | 6.63 | 6.34 | 6.50 | 6.50 | qfq | 51,003,040 | 331,850,384 | 0.62% |
| 2025-01-17 | 6.50 | 6.56 | 6.33 | 6.46 | 6.46 | qfq | 49,589,280 | 319,544,667 | -1.07% |
| 2025-01-16 | 6.49 | 6.66 | 6.43 | 6.53 | 6.53 | qfq | 56,949,191 | 372,515,091 | 1.56% |
| 2025-01-15 | 6.50 | 6.55 | 6.38 | 6.43 | 6.43 | qfq | 52,696,120 | 340,629,600 | -1.38% |
| 2025-01-14 | 6.22 | 6.56 | 6.15 | 6.52 | 6.52 | qfq | 79,171,846 | 506,513,638 | 4.99% |
| 2025-01-13 | 6.14 | 6.32 | 6.00 | 6.21 | 6.21 | qfq | 61,758,361 | 381,642,843 | -0.16% |
| 2025-01-10 | 6.90 | 6.90 | 6.21 | 6.22 | 6.22 | qfq | 99,400,780 | 644,328,098 | -9.46% |
| 2025-01-09 | 6.68 | 7.26 | 6.67 | 6.87 | 6.87 | qfq | 103,081,804 | 718,491,174 | 1.03% |
| 2025-01-08 | 6.67 | 6.86 | 6.42 | 6.80 | 6.80 | qfq | 111,906,765 | 749,796,653 | 3.03% |
| 2025-01-07 | 6.56 | 6.65 | 6.38 | 6.60 | 6.60 | qfq | 81,378,693 | 528,951,823 | 0.61% |
| 2025-01-06 | 6.84 | 7.06 | 6.45 | 6.56 | 6.56 | qfq | 120,596,603 | 807,255,760 | -8.25% |
| 2025-01-03 | 7.70 | 7.70 | 7.15 | 7.15 | 7.15 | qfq | 112,931,400 | 819,249,935 | -9.95% |
| 2025-01-02 | 7.34 | 8.20 | 7.30 | 7.94 | 7.94 | qfq | 219,258,197 | 1,685,913,759 | 6.58% |
| 2024-12-31 | 6.72 | 7.45 | 6.48 | 7.45 | 7.45 | qfq | 151,372,723 | 1,049,187,785 | 10.04% |
| 2024-12-30 | 6.79 | 6.87 | 6.50 | 6.77 | 6.77 | qfq | 86,621,793 | 581,008,138 | -3.84% |
| 2024-12-27 | 6.94 | 7.42 | 6.88 | 7.04 | 7.04 | qfq | 105,672,720 | 753,364,646 | 0.28% |
| 2024-12-26 | 6.87 | 7.08 | 6.82 | 7.02 | 7.02 | qfq | 57,115,001 | 398,987,084 | 1.89% |
| 2024-12-25 | 6.88 | 6.93 | 6.60 | 6.89 | 6.89 | qfq | 62,352,865 | 422,338,699 | -0.86% |
| 2024-12-24 | 7.10 | 7.14 | 6.87 | 6.95 | 6.95 | qfq | 60,993,018 | 424,325,522 | -1.14% |
| 2024-12-23 | 7.33 | 7.40 | 7.00 | 7.03 | 7.03 | qfq | 80,347,034 | 572,953,765 | -5.89% |
| 2024-12-20 | 7.31 | 7.53 | 7.22 | 7.47 | 7.47 | qfq | 67,820,987 | 502,452,091 | 0.95% |
| 2024-12-19 | 7.30 | 7.45 | 7.23 | 7.40 | 7.40 | qfq | 74,530,940 | 547,171,759 | -0.67% |
| 2024-12-18 | 8.01 | 8.03 | 7.29 | 7.45 | 7.45 | qfq | 147,071,821 | 1,093,045,098 | -8.02% |
| 2024-12-17 | 8.45 | 8.59 | 8.06 | 8.10 | 8.10 | qfq | 56,610,360 | 464,143,385 | -4.14% |
| 2024-12-16 | 8.63 | 8.78 | 8.34 | 8.45 | 8.45 | qfq | 55,220,014 | 467,463,539 | -2.31% |
| 2024-12-13 | 8.60 | 8.80 | 8.40 | 8.65 | 8.65 | qfq | 76,636,272 | 659,428,526 | -0.46% |
| 2024-12-12 | 8.46 | 9.03 | 8.42 | 8.69 | 8.69 | qfq | 94,617,275 | 827,170,144 | 2.24% |
| 2024-12-11 | 8.18 | 8.58 | 8.12 | 8.50 | 8.50 | qfq | 80,887,622 | 682,087,500 | 3.16% |
| 2024-12-10 | 8.60 | 8.65 | 8.22 | 8.24 | 8.24 | qfq | 102,623,069 | 859,408,685 | -0.72% |
| 2024-12-09 | 9.23 | 9.28 | 8.27 | 8.30 | 8.30 | qfq | 153,715,996 | 1,307,485,397 | -9.68% |
| 2024-12-06 | 9.74 | 9.88 | 9.14 | 9.19 | 9.19 | qfq | 92,005,395 | 868,735,143 | -6.80% |
| 2024-12-05 | 9.58 | 10.09 | 9.58 | 9.86 | 9.86 | qfq | 73,959,520 | 730,120,428 | 2.18% |
| 2024-12-04 | 9.41 | 10.00 | 9.41 | 9.65 | 9.65 | qfq | 86,444,260 | 841,011,566 | 1.58% |
| 2024-12-03 | 9.45 | 9.61 | 9.15 | 9.50 | 9.50 | qfq | 81,589,910 | 764,837,364 | -2.56% |
| 2024-12-02 | 9.38 | 9.90 | 8.98 | 9.75 | 9.75 | qfq | 114,123,274 | 1,085,307,398 | 2.96% |
| 2024-11-29 | 10.19 | 10.20 | 9.47 | 9.47 | 9.47 | qfq | 102,494,322 | 997,881,537 | -7.61% |
| 2024-11-28 | 11.09 | 11.17 | 10.14 | 10.25 | 10.25 | qfq | 83,852,481 | 880,469,933 | -7.49% |
| 2024-11-27 | 10.75 | 11.14 | 10.50 | 11.08 | 11.08 | qfq | 47,349,683 | 511,575,489 | -0.27% |
| 2024-11-26 | 11.12 | 11.43 | 10.96 | 11.11 | 11.11 | qfq | 41,447,488 | 462,379,615 | 0.63% |
| 2024-11-25 | 11.51 | 11.74 | 10.79 | 11.04 | 11.04 | qfq | 73,070,922 | 806,537,959 | -7.92% |
| 2024-11-22 | 11.74 | 12.20 | 11.56 | 11.99 | 11.99 | qfq | 85,784,687 | 1,018,553,443 | 2.83% |
| 2024-11-21 | 11.57 | 11.95 | 11.45 | 11.66 | 11.66 | qfq | 54,852,206 | 643,707,278 | 0.78% |
| 2024-11-20 | 11.76 | 11.86 | 11.37 | 11.57 | 11.57 | qfq | 56,395,434 | 652,606,502 | -0.26% |
| 2024-11-19 | 11.40 | 11.76 | 11.10 | 11.60 | 11.60 | qfq | 55,164,980 | 630,290,822 | 0.09% |
| 2024-11-18 | 11.01 | 12.24 | 10.48 | 11.59 | 11.59 | qfq | 102,032,881 | 1,160,176,476 | 4.13% |
| 2024-11-15 | 12.00 | 12.03 | 11.10 | 11.13 | 11.13 | qfq | 82,310,741 | 946,029,447 | -7.10% |
| 2024-11-14 | 12.75 | 12.86 | 11.80 | 11.98 | 11.98 | qfq | 81,142,873 | 980,195,171 | -6.48% |
| 2024-11-13 | 13.20 | 13.49 | 12.42 | 12.81 | 12.81 | qfq | 118,268,741 | 1,517,317,004 | -7.17% |
| 2024-11-12 | 13.14 | 14.40 | 13.08 | 13.80 | 13.80 | qfq | 143,477,814 | 1,976,812,409 | 4.70% |
| 2024-11-11 | 13.00 | 13.45 | 12.64 | 13.18 | 13.18 | qfq | 109,194,911 | 1,425,920,364 | 2.09% |
| 2024-11-08 | 12.78 | 13.39 | 12.60 | 12.91 | 12.91 | qfq | 115,137,301 | 1,499,068,280 | 2.95% |
| 2024-11-07 | 12.02 | 12.57 | 11.81 | 12.54 | 12.54 | qfq | 110,613,032 | 1,361,071,711 | 0.00% |
| 2024-11-06 | 13.41 | 13.66 | 12.20 | 12.54 | 12.54 | qfq | 195,919,692 | 2,537,947,377 | -5.71% |
| 2024-11-05 | 13.77 | 14.60 | 13.06 | 13.30 | 13.30 | qfq | 218,242,485 | 2,987,579,029 | -3.48% |
| 2024-11-04 | 11.76 | 14.30 | 11.76 | 13.78 | 13.78 | qfq | 255,555,927 | 3,473,399,231 | 6.00% |
| 2024-11-01 | 14.40 | 14.40 | 13.00 | 13.00 | 13.00 | qfq | 134,264,598 | 1,786,567,696 | -9.97% |
| 2024-10-31 | 14.30 | 14.98 | 14.28 | 14.44 | 14.44 | qfq | 189,740,423 | 2,808,967,906 | 6.02% |
| 2024-10-30 | 13.62 | 13.62 | 11.67 | 13.62 | 13.62 | qfq | 215,257,099 | 2,880,764,866 | 10.02% |
| 2024-10-29 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | qfq | 13,589,056 | 168,232,513 | 10.04% |
| 2024-10-28 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | qfq | 66,654,384 | 748,866,502 | 9.97% |
| 2024-10-25 | 9.99 | 10.23 | 9.35 | 10.23 | 10.23 | qfq | 181,171,424 | 1,794,588,735 | 10.00% |
| 2024-10-24 | 8.85 | 9.60 | 8.43 | 9.30 | 9.30 | qfq | 128,389,144 | 1,170,794,504 | 6.53% |
| 2024-10-23 | 9.00 | 9.07 | 8.54 | 8.73 | 8.73 | qfq | 109,116,821 | 963,804,212 | -2.78% |
| 2024-10-22 | 8.96 | 9.15 | 8.40 | 8.98 | 8.98 | qfq | 112,912,154 | 995,188,962 | 2.39% |
| 2024-10-21 | 8.45 | 9.20 | 8.38 | 8.77 | 8.77 | qfq | 143,026,361 | 1,276,212,225 | 4.78% |
| 2024-10-18 | 7.75 | 8.59 | 7.68 | 8.37 | 8.37 | qfq | 101,941,317 | 833,347,380 | 7.17% |
| 2024-10-17 | 8.07 | 8.14 | 7.79 | 7.81 | 7.81 | qfq | 46,881,900 | 370,766,516 | -2.62% |
| 2024-10-16 | 7.70 | 8.09 | 7.68 | 8.02 | 8.02 | qfq | 42,542,804 | 337,717,616 | 1.26% |
| 2024-10-15 | 8.10 | 8.45 | 7.85 | 7.92 | 7.92 | qfq | 64,544,142 | 521,242,629 | -2.82% |
| 2024-10-14 | 7.80 | 8.25 | 7.68 | 8.15 | 8.15 | qfq | 66,121,256 | 526,339,223 | 3.30% |
| 2024-10-11 | 7.90 | 8.08 | 7.73 | 7.89 | 7.89 | qfq | 38,530,561 | 303,467,277 | 0.25% |
| 2024-10-10 | 7.93 | 8.28 | 7.70 | 7.87 | 7.87 | qfq | 65,805,301 | 525,539,921 | 3.01% |
| 2024-10-09 | 7.85 | 8.13 | 7.38 | 7.64 | 7.64 | qfq | 77,876,607 | 608,323,044 | -6.26% |
| 2024-10-08 | 8.70 | 8.80 | 7.60 | 8.15 | 8.15 | qfq | 138,474,056 | 1,137,899,305 | 1.88% |
| 2024-09-30 | 7.77 | 8.03 | 7.51 | 8.00 | 8.00 | qfq | 88,540,539 | 694,211,457 | 9.59% |
| 2024-09-27 | 7.25 | 7.65 | 7.04 | 7.30 | 7.30 | qfq | 50,106,506 | 363,598,241 | 2.10% |
| 2024-09-26 | 6.56 | 7.25 | 6.52 | 7.15 | 7.15 | qfq | 90,195,627 | 618,890,836 | 8.17% |
| 2024-09-25 | 6.39 | 6.61 | 6.19 | 6.61 | 6.61 | qfq | 67,076,163 | 437,273,112 | 9.98% |
| 2024-09-24 | 5.98 | 6.13 | 5.69 | 6.01 | 6.01 | qfq | 39,373,258 | 232,407,180 | -0.17% |
| 2024-09-23 | 5.99 | 6.21 | 5.97 | 6.02 | 6.02 | qfq | 18,870,392 | 114,837,030 | -0.17% |
| 2024-09-20 | 5.99 | 6.06 | 5.95 | 6.03 | 6.03 | qfq | 10,263,307 | 61,683,303 | 0.33% |
| 2024-09-19 | 6.08 | 6.15 | 5.93 | 6.01 | 6.01 | qfq | 21,420,533 | 128,994,801 | -1.48% |
| 2024-09-18 | 6.04 | 6.15 | 5.86 | 6.10 | 6.10 | qfq | 16,864,333 | 101,701,822 | 0.16% |
| 2024-09-13 | 6.09 | 6.20 | 5.86 | 6.09 | 6.09 | qfq | 25,733,525 | 155,401,769 | 0.16% |
| 2024-09-12 | 5.97 | 6.18 | 5.91 | 6.08 | 6.08 | qfq | 20,914,080 | 127,519,183 | 2.88% |
| 2024-09-11 | 5.84 | 6.04 | 5.76 | 5.91 | 5.91 | qfq | 15,609,724 | 92,278,471 | 1.20% |
| 2024-09-10 | 5.87 | 5.94 | 5.75 | 5.84 | 5.84 | qfq | 16,674,720 | 96,901,411 | -1.02% |
| 2024-09-09 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | qfq | 15,420,509 | 91,192,290 | -1.99% |
| 2024-09-06 | 6.26 | 6.28 | 5.98 | 6.02 | 6.02 | qfq | 22,332,900 | 135,929,627 | -3.83% |
| 2024-09-05 | 6.18 | 6.37 | 6.17 | 6.26 | 6.26 | qfq | 18,660,149 | 116,973,859 | 1.62% |
| 2024-09-04 | 6.22 | 6.24 | 6.12 | 6.16 | 6.16 | qfq | 9,624,980 | 59,377,638 | -0.48% |
| 2024-09-03 | 6.34 | 6.34 | 6.18 | 6.19 | 6.19 | qfq | 16,066,866 | 99,999,356 | -2.21% |
| 2024-09-02 | 6.23 | 6.43 | 6.16 | 6.33 | 6.33 | qfq | 23,021,000 | 145,450,639 | 1.44% |
| 2024-08-30 | 6.13 | 6.40 | 6.09 | 6.24 | 6.24 | qfq | 20,510,242 | 128,823,792 | 1.96% |
| 2024-08-29 | 6.05 | 6.21 | 5.97 | 6.12 | 6.12 | qfq | 12,141,260 | 74,422,100 | 0.66% |
| 2024-08-28 | 6.10 | 6.20 | 6.06 | 6.08 | 6.08 | qfq | 7,568,221 | 46,329,147 | -0.82% |
| 2024-08-27 | 6.37 | 6.37 | 6.01 | 6.13 | 6.13 | qfq | 19,867,420 | 122,366,928 | -3.77% |
| 2024-08-26 | 6.30 | 6.58 | 6.26 | 6.37 | 6.37 | qfq | 26,732,800 | 171,428,398 | 4.43% |
| 2024-08-23 | 6.31 | 6.31 | 6.06 | 6.10 | 6.10 | qfq | 14,122,500 | 86,691,396 | -2.87% |
| 2024-08-22 | 6.15 | 6.45 | 6.11 | 6.28 | 6.28 | qfq | 24,533,800 | 154,057,930 | 2.11% |
| 2024-08-21 | 6.07 | 6.17 | 6.00 | 6.15 | 6.15 | qfq | 10,584,120 | 64,640,689 | 1.49% |
| 2024-08-20 | 6.20 | 6.28 | 5.89 | 6.06 | 6.06 | qfq | 27,086,499 | 163,328,556 | -2.88% |
| 2024-08-19 | 6.43 | 6.53 | 6.22 | 6.24 | 6.24 | qfq | 26,628,670 | 169,121,922 | -3.70% |
| 2024-08-16 | 6.36 | 6.76 | 6.30 | 6.48 | 6.48 | qfq | 25,290,500 | 164,873,726 | 2.05% |
| 2024-08-15 | 6.57 | 6.62 | 6.34 | 6.35 | 6.35 | qfq | 24,686,780 | 159,238,077 | -3.35% |
| 2024-08-14 | 6.60 | 6.79 | 6.50 | 6.57 | 6.57 | qfq | 16,552,000 | 109,785,527 | -0.61% |
| 2024-08-13 | 6.54 | 6.68 | 6.48 | 6.61 | 6.61 | qfq | 16,884,000 | 111,562,142 | 1.54% |
| 2024-08-12 | 6.60 | 6.67 | 6.45 | 6.51 | 6.51 | qfq | 17,508,800 | 114,270,953 | -2.40% |
| 2024-08-09 | 6.60 | 6.89 | 6.60 | 6.67 | 6.67 | qfq | 23,607,681 | 159,232,131 | 0.60% |
| 2024-08-08 | 6.78 | 6.80 | 6.49 | 6.63 | 6.63 | qfq | 26,747,694 | 176,993,055 | -1.49% |
| 2024-08-07 | 6.51 | 6.80 | 6.42 | 6.73 | 6.73 | qfq | 26,575,026 | 177,263,153 | 3.22% |
| 2024-08-06 | 6.45 | 6.63 | 6.36 | 6.52 | 6.52 | qfq | 20,478,531 | 133,147,873 | 2.84% |
| 2024-08-05 | 6.75 | 6.77 | 6.33 | 6.34 | 6.34 | qfq | 36,694,151 | 239,158,850 | -7.58% |
| 2024-08-02 | 6.78 | 7.04 | 6.72 | 6.86 | 6.86 | qfq | 24,083,551 | 165,351,414 | 0.15% |
| 2024-08-01 | 7.05 | 7.14 | 6.79 | 6.85 | 6.85 | qfq | 28,650,020 | 197,962,380 | -1.72% |
| 2024-07-31 | 6.75 | 7.02 | 6.68 | 6.97 | 6.97 | qfq | 37,661,945 | 259,251,603 | 3.26% |
| 2024-07-30 | 6.34 | 6.94 | 6.34 | 6.75 | 6.75 | qfq | 49,817,430 | 331,375,815 | 5.63% |
| 2024-07-29 | 6.27 | 6.53 | 6.13 | 6.39 | 6.39 | qfq | 40,857,983 | 259,008,607 | 0.63% |
| 2024-07-26 | 6.10 | 6.44 | 6.06 | 6.35 | 6.35 | qfq | 27,471,520 | 172,175,731 | 4.27% |
| 2024-07-25 | 6.21 | 6.29 | 6.03 | 6.09 | 6.09 | qfq | 25,082,941 | 154,015,472 | -2.56% |
| 2024-07-24 | 6.20 | 6.48 | 6.18 | 6.25 | 6.25 | qfq | 34,608,561 | 218,957,880 | 0.32% |
| 2024-07-23 | 6.12 | 6.50 | 6.12 | 6.23 | 6.23 | qfq | 48,998,700 | 310,920,584 | 0.48% |
| 2024-07-22 | 5.69 | 6.27 | 5.69 | 6.20 | 6.20 | qfq | 56,432,430 | 342,838,055 | 8.20% |
| 2024-07-19 | 6.01 | 6.01 | 5.69 | 5.73 | 5.73 | qfq | 37,740,185 | 218,908,383 | -4.66% |
| 2024-07-18 | 6.02 | 6.15 | 5.97 | 6.01 | 6.01 | qfq | 24,559,700 | 148,342,824 | -0.99% |
| 2024-07-17 | 6.46 | 6.57 | 6.05 | 6.07 | 6.07 | qfq | 37,565,700 | 234,750,312 | -6.47% |
| 2024-07-16 | 6.15 | 6.49 | 6.10 | 6.49 | 6.49 | qfq | 38,206,497 | 242,382,889 | 5.70% |
| 2024-07-15 | 6.16 | 6.25 | 5.98 | 6.14 | 6.14 | qfq | 32,133,281 | 195,740,113 | -0.81% |
| 2024-07-12 | 6.19 | 6.54 | 6.16 | 6.19 | 6.19 | qfq | 39,318,740 | 247,900,109 | -0.16% |
| 2024-07-11 | 6.30 | 6.35 | 5.98 | 6.20 | 6.20 | qfq | 39,192,801 | 242,250,310 | -0.48% |
| 2024-07-10 | 6.67 | 6.77 | 6.12 | 6.23 | 6.23 | qfq | 60,771,996 | 387,297,591 | -7.70% |
| 2024-07-09 | 6.73 | 6.85 | 6.45 | 6.75 | 6.75 | qfq | 35,985,598 | 239,635,989 | 0.45% |
| 2024-07-08 | 6.99 | 7.03 | 6.67 | 6.72 | 6.72 | qfq | 39,823,411 | 269,294,749 | -5.75% |
| 2024-07-05 | 7.21 | 7.27 | 7.09 | 7.13 | 7.13 | qfq | 19,920,540 | 142,564,349 | -0.42% |
| 2024-07-04 | 7.30 | 7.36 | 7.13 | 7.16 | 7.16 | qfq | 24,792,220 | 179,079,645 | -1.78% |
| 2024-07-03 | 7.30 | 7.45 | 7.10 | 7.29 | 7.29 | qfq | 44,959,566 | 326,168,575 | -0.55% |
| 2024-07-02 | 6.97 | 7.70 | 6.87 | 7.33 | 7.33 | qfq | 85,174,456 | 629,769,869 | 4.71% |
| 2024-07-01 | 6.65 | 7.05 | 6.57 | 7.00 | 7.00 | qfq | 74,442,750 | 508,131,572 | 4.17% |
| 2024-06-28 | 7.28 | 7.39 | 6.64 | 6.72 | 6.72 | qfq | 103,006,386 | 718,417,655 | -8.82% |
| 2024-06-27 | 8.28 | 8.32 | 7.37 | 7.37 | 7.37 | qfq | 70,607,520 | 538,200,096 | -10.01% |
| 2024-06-26 | 8.25 | 8.55 | 7.69 | 8.19 | 8.19 | qfq | 73,320,016 | 598,071,892 | 1.11% |
| 2024-06-25 | 8.41 | 8.80 | 7.98 | 8.10 | 8.10 | qfq | 101,527,126 | 849,113,127 | -8.68% |
| 2024-06-24 | 10.50 | 10.50 | 8.87 | 8.87 | 8.87 | qfq | 104,281,690 | 970,494,417 | -10.04% |
| 2024-06-21 | 9.44 | 9.97 | 9.37 | 9.86 | 9.86 | qfq | 37,196,380 | 362,288,549 | 4.67% |
| 2024-06-20 | 9.71 | 9.73 | 9.33 | 9.42 | 9.42 | qfq | 36,437,556 | 345,326,222 | -2.79% |
| 2024-06-19 | 9.82 | 10.08 | 9.64 | 9.69 | 9.69 | qfq | 27,116,085 | 265,411,517 | -1.02% |
| 2024-06-18 | 9.74 | 10.02 | 9.44 | 9.79 | 9.79 | qfq | 34,108,942 | 333,530,494 | 1.24% |
| 2024-06-17 | 9.91 | 10.29 | 9.49 | 9.67 | 9.67 | qfq | 67,891,385 | 672,142,120 | -2.32% |
| 2024-06-14 | 9.50 | 9.95 | 9.33 | 9.90 | 9.90 | qfq | 62,379,358 | 600,478,242 | 3.45% |
| 2024-06-13 | 9.45 | 9.74 | 9.16 | 9.57 | 9.57 | qfq | 65,243,671 | 615,132,020 | 5.28% |
| 2024-06-12 | 8.27 | 9.09 | 8.27 | 9.09 | 9.09 | qfq | 40,136,874 | 357,363,446 | 10.05% |
| 2024-06-11 | 8.15 | 8.35 | 8.14 | 8.26 | 8.26 | qfq | 21,377,540 | 176,041,273 | 0.12% |
| 2024-06-07 | 8.14 | 8.28 | 8.10 | 8.25 | 8.25 | qfq | 21,684,122 | 177,797,775 | 2.36% |
| 2024-06-06 | 8.10 | 8.25 | 8.04 | 8.06 | 8.06 | qfq | 26,009,341 | 211,266,758 | -1.47% |
| 2024-06-05 | 7.74 | 8.39 | 7.68 | 8.18 | 8.18 | qfq | 54,585,585 | 444,406,764 | 6.65% |
| 2024-06-04 | 7.34 | 7.75 | 7.32 | 7.67 | 7.67 | qfq | 34,698,614 | 261,207,172 | 3.65% |
| 2024-06-03 | 7.34 | 7.48 | 7.15 | 7.40 | 7.40 | qfq | 23,656,112 | 173,666,160 | 1.65% |
| 2024-05-31 | 7.50 | 7.57 | 7.23 | 7.28 | 7.28 | qfq | 23,251,151 | 171,433,330 | -3.32% |
| 2024-05-30 | 6.99 | 7.55 | 6.75 | 7.53 | 7.53 | qfq | 36,618,635 | 267,011,537 | 3.86% |
| 2024-05-29 | 7.43 | 7.48 | 7.23 | 7.25 | 7.25 | qfq | 17,913,100 | 131,306,175 | -2.16% |
| 2024-05-28 | 7.44 | 7.56 | 7.27 | 7.41 | 7.41 | qfq | 17,151,919 | 127,811,456 | -0.94% |
| 2024-05-27 | 7.60 | 7.63 | 7.27 | 7.48 | 7.48 | qfq | 21,742,222 | 162,127,845 | -0.40% |
| 2024-05-24 | 7.53 | 7.69 | 7.42 | 7.51 | 7.51 | qfq | 19,329,460 | 145,465,379 | -0.27% |
| 2024-05-23 | 7.70 | 7.73 | 7.48 | 7.53 | 7.53 | qfq | 19,555,529 | 147,883,287 | -2.71% |
| 2024-05-22 | 7.55 | 7.89 | 7.55 | 7.74 | 7.74 | qfq | 21,941,702 | 170,345,740 | 2.25% |
| 2024-05-21 | 7.58 | 7.73 | 7.53 | 7.57 | 7.57 | qfq | 14,211,401 | 107,917,531 | -0.92% |
| 2024-05-20 | 7.84 | 7.88 | 7.62 | 7.64 | 7.64 | qfq | 24,455,009 | 188,308,379 | -2.55% |
| 2024-05-17 | 7.42 | 7.85 | 7.42 | 7.84 | 7.84 | qfq | 28,559,041 | 219,641,101 | 4.81% |
| 2024-05-16 | 7.44 | 7.65 | 7.40 | 7.48 | 7.48 | qfq | 18,727,505 | 140,584,397 | 0.54% |
| 2024-05-15 | 7.52 | 7.60 | 7.38 | 7.44 | 7.44 | qfq | 11,945,882 | 89,564,528 | -1.06% |
| 2024-05-14 | 7.85 | 8.06 | 7.20 | 7.52 | 7.52 | qfq | 37,067,740 | 281,548,694 | -3.84% |
| 2024-05-13 | 7.79 | 8.00 | 7.71 | 7.82 | 7.82 | qfq | 19,196,300 | 150,420,311 | -1.01% |
| 2024-05-10 | 7.80 | 7.94 | 7.69 | 7.90 | 7.90 | qfq | 24,506,558 | 192,222,033 | 1.41% |
| 2024-05-09 | 7.50 | 7.81 | 7.44 | 7.79 | 7.79 | qfq | 24,342,000 | 187,311,719 | 4.85% |
| 2024-05-08 | 7.60 | 7.61 | 7.40 | 7.43 | 7.43 | qfq | 15,908,600 | 119,040,883 | -2.88% |
| 2024-05-07 | 7.70 | 7.84 | 7.62 | 7.65 | 7.65 | qfq | 16,365,536 | 125,969,510 | -1.42% |
| 2024-05-06 | 7.83 | 7.95 | 7.69 | 7.76 | 7.76 | qfq | 22,979,800 | 179,622,088 | 0.13% |
| 2024-04-30 | 7.68 | 7.95 | 7.45 | 7.75 | 7.75 | qfq | 25,959,238 | 199,936,255 | 0.26% |
| 2024-04-29 | 7.65 | 7.80 | 7.51 | 7.73 | 7.73 | qfq | 41,783,764 | 320,567,689 | 1.05% |
| 2024-04-26 | 7.20 | 7.84 | 7.20 | 7.65 | 7.65 | qfq | 38,910,496 | 298,373,708 | 5.52% |
| 2024-04-25 | 6.75 | 7.50 | 6.70 | 7.25 | 7.25 | qfq | 34,856,821 | 251,793,734 | 4.32% |
| 2024-04-24 | 7.85 | 7.85 | 6.95 | 6.95 | 6.95 | qfq | 20,717,900 | 148,022,064 | -9.97% |
| 2024-04-23 | 8.18 | 8.18 | 7.58 | 7.72 | 7.72 | qfq | 33,365,152 | 262,573,225 | -5.04% |
| 2024-04-22 | 8.00 | 8.30 | 7.75 | 8.13 | 8.13 | qfq | 29,440,328 | 239,580,829 | 1.37% |
| 2024-04-19 | 8.15 | 8.48 | 7.87 | 8.02 | 8.02 | qfq | 37,600,800 | 307,120,606 | -2.43% |
| 2024-04-18 | 7.98 | 8.49 | 7.72 | 8.22 | 8.22 | qfq | 55,799,874 | 456,158,889 | 5.52% |
| 2024-04-17 | 7.37 | 7.81 | 7.37 | 7.79 | 7.79 | qfq | 27,087,553 | 207,372,963 | 5.84% |
| 2024-04-16 | 7.70 | 7.79 | 7.30 | 7.36 | 7.36 | qfq | 28,981,690 | 217,190,610 | -5.03% |
| 2024-04-15 | 7.73 | 7.97 | 7.51 | 7.75 | 7.75 | qfq | 33,058,493 | 256,401,145 | -0.13% |
| 2024-04-12 | 7.85 | 7.85 | 7.50 | 7.76 | 7.76 | qfq | 26,574,359 | 204,865,878 | -0.77% |
| 2024-04-11 | 7.52 | 7.94 | 7.48 | 7.82 | 7.82 | qfq | 33,030,293 | 257,431,418 | 3.17% |
| 2024-04-10 | 7.60 | 7.75 | 7.48 | 7.58 | 7.58 | qfq | 34,993,788 | 265,360,229 | -0.13% |
| 2024-04-09 | 7.10 | 7.62 | 7.03 | 7.59 | 7.59 | qfq | 41,788,499 | 311,077,034 | 6.60% |
| 2024-04-08 | 7.10 | 7.38 | 6.94 | 7.12 | 7.12 | qfq | 24,356,940 | 174,583,700 | -0.28% |
| 2024-04-03 | 7.41 | 7.53 | 7.00 | 7.14 | 7.14 | qfq | 35,326,065 | 255,301,761 | -4.29% |
| 2024-04-02 | 7.06 | 7.52 | 7.00 | 7.46 | 7.46 | qfq | 50,664,987 | 373,302,183 | 6.27% |
| 2024-04-01 | 7.16 | 7.36 | 6.88 | 7.02 | 7.02 | qfq | 40,312,719 | 283,772,157 | -2.09% |
| 2024-03-29 | 7.18 | 7.45 | 7.14 | 7.17 | 7.17 | qfq | 26,452,318 | 192,137,655 | -1.24% |
| 2024-03-28 | 7.11 | 7.45 | 7.10 | 7.26 | 7.26 | qfq | 29,353,229 | 213,810,425 | 1.40% |
| 2024-03-27 | 7.36 | 7.58 | 7.14 | 7.16 | 7.16 | qfq | 29,631,264 | 216,617,053 | -2.45% |
| 2024-03-26 | 7.10 | 7.48 | 7.09 | 7.34 | 7.34 | qfq | 41,377,631 | 301,150,820 | 3.53% |
| 2024-03-25 | 7.80 | 7.80 | 7.03 | 7.09 | 7.09 | qfq | 51,951,846 | 380,595,616 | -8.40% |
| 2024-03-22 | 7.70 | 7.85 | 7.49 | 7.74 | 7.74 | qfq | 34,572,842 | 264,747,382 | 0.52% |
| 2024-03-21 | 7.70 | 7.84 | 7.58 | 7.70 | 7.70 | qfq | 32,956,600 | 253,362,823 | -1.16% |
| 2024-03-20 | 7.65 | 8.20 | 7.32 | 7.79 | 7.79 | qfq | 57,856,508 | 451,114,926 | 3.18% |
| 2024-03-19 | 7.82 | 7.85 | 7.40 | 7.55 | 7.55 | qfq | 47,351,216 | 358,782,556 | -3.94% |
| 2024-03-18 | 7.85 | 8.09 | 7.68 | 7.86 | 7.86 | qfq | 44,452,626 | 348,509,603 | -0.51% |
| 2024-03-15 | 7.60 | 8.03 | 7.51 | 7.90 | 7.90 | qfq | 88,234,076 | 686,664,879 | 2.86% |
| 2024-03-14 | 6.91 | 7.68 | 6.91 | 7.68 | 7.68 | qfq | 77,346,853 | 566,984,373 | 10.03% |
| 2024-03-13 | 7.11 | 7.20 | 6.93 | 6.98 | 6.98 | qfq | 33,461,105 | 234,907,038 | -1.83% |
| 2024-03-12 | 6.79 | 7.24 | 6.75 | 7.11 | 7.11 | qfq | 42,005,052 | 296,350,243 | 3.49% |
| 2024-03-11 | 6.78 | 7.05 | 6.55 | 6.87 | 6.87 | qfq | 44,530,232 | 304,048,668 | 2.08% |
| 2024-03-08 | 6.45 | 6.78 | 6.36 | 6.73 | 6.73 | qfq | 31,852,828 | 209,813,658 | 5.16% |
| 2024-03-07 | 6.73 | 6.83 | 6.36 | 6.40 | 6.40 | qfq | 40,180,202 | 263,780,929 | -5.19% |
| 2024-03-06 | 6.80 | 6.91 | 6.69 | 6.75 | 6.75 | qfq | 41,555,489 | 282,630,870 | -3.57% |
| 2024-03-05 | 6.55 | 7.30 | 6.40 | 7.00 | 7.00 | qfq | 76,020,726 | 526,649,698 | 5.42% |
| 2024-03-04 | 6.61 | 6.88 | 6.40 | 6.64 | 6.64 | qfq | 42,866,230 | 283,949,019 | 1.07% |
| 2024-03-01 | 6.50 | 6.75 | 6.35 | 6.57 | 6.57 | qfq | 42,757,360 | 279,771,711 | 0.77% |
| 2024-02-29 | 6.17 | 6.55 | 6.15 | 6.52 | 6.52 | qfq | 38,800,399 | 248,014,940 | 5.84% |
| 2024-02-28 | 6.41 | 6.90 | 6.10 | 6.16 | 6.16 | qfq | 64,917,730 | 425,215,565 | -5.95% |
| 2024-02-27 | 6.17 | 6.70 | 6.06 | 6.55 | 6.55 | qfq | 60,651,221 | 385,192,907 | 5.48% |
| 2024-02-26 | 5.89 | 6.46 | 5.57 | 6.21 | 6.21 | qfq | 65,556,889 | 397,860,426 | 5.25% |
| 2024-02-23 | 5.47 | 5.95 | 5.47 | 5.90 | 5.90 | qfq | 36,679,036 | 211,073,155 | 7.27% |
| 2024-02-22 | 5.49 | 5.64 | 5.41 | 5.50 | 5.50 | qfq | 20,616,775 | 113,414,051 | 2.04% |
| 2024-02-21 | 5.40 | 5.66 | 5.35 | 5.39 | 5.39 | qfq | 28,884,000 | 159,238,095 | -1.46% |
| 2024-02-20 | 5.37 | 5.60 | 5.29 | 5.47 | 5.47 | qfq | 30,007,372 | 163,793,454 | 0.18% |
| 2024-02-19 | 5.08 | 5.50 | 5.08 | 5.46 | 5.46 | qfq | 45,580,369 | 242,710,511 | 9.20% |
| 2024-02-08 | 4.66 | 5.01 | 4.60 | 5.00 | 5.00 | qfq | 31,269,003 | 153,020,182 | 8.70% |
| 2024-02-07 | 4.53 | 4.94 | 4.45 | 4.60 | 4.60 | qfq | 38,360,734 | 181,491,130 | 1.55% |
| 2024-02-06 | 4.29 | 4.62 | 3.91 | 4.53 | 4.53 | qfq | 45,268,500 | 191,716,185 | 4.38% |
| 2024-02-05 | 4.81 | 4.83 | 4.34 | 4.34 | 4.34 | qfq | 28,151,055 | 124,160,059 | -9.96% |
| 2024-02-02 | 5.21 | 5.28 | 4.66 | 4.82 | 4.82 | qfq | 29,401,371 | 144,049,260 | -6.95% |
| 2024-02-01 | 5.18 | 5.37 | 4.93 | 5.18 | 5.18 | qfq | 25,892,840 | 133,412,736 | 0.78% |
| 2024-01-31 | 5.50 | 5.58 | 5.10 | 5.14 | 5.14 | qfq | 27,880,341 | 146,959,915 | -6.88% |
| 2024-01-30 | 5.30 | 5.72 | 5.25 | 5.52 | 5.52 | qfq | 22,789,389 | 126,447,668 | -3.33% |
| 2024-01-29 | 6.31 | 6.31 | 5.71 | 5.71 | 5.71 | qfq | 31,619,040 | 186,657,105 | -9.94% |
| 2024-01-26 | 6.25 | 6.46 | 6.20 | 6.34 | 6.34 | qfq | 25,731,801 | 162,999,025 | 1.60% |
| 2024-01-25 | 5.78 | 6.27 | 5.68 | 6.24 | 6.24 | qfq | 32,276,090 | 195,291,783 | 8.52% |
| 2024-01-24 | 5.83 | 5.90 | 5.65 | 5.75 | 5.75 | qfq | 20,831,362 | 119,804,604 | -1.03% |
| 2024-01-23 | 5.63 | 5.86 | 5.52 | 5.81 | 5.81 | qfq | 20,453,640 | 117,048,508 | 3.57% |
| 2024-01-22 | 6.08 | 6.30 | 5.56 | 5.61 | 5.61 | qfq | 22,850,766 | 134,678,201 | -6.97% |
| 2024-01-19 | 6.02 | 6.25 | 5.97 | 6.03 | 6.03 | qfq | 17,753,799 | 108,769,013 | 0.17% |
| 2024-01-18 | 6.01 | 6.07 | 5.78 | 6.02 | 6.02 | qfq | 22,212,564 | 131,589,933 | 0.50% |
| 2024-01-17 | 6.15 | 6.16 | 5.98 | 5.99 | 5.99 | qfq | 13,466,200 | 81,728,560 | -2.76% |
| 2024-01-16 | 6.24 | 6.30 | 6.00 | 6.16 | 6.16 | qfq | 24,745,686 | 151,613,063 | -2.53% |
| 2024-01-15 | 6.46 | 6.46 | 6.08 | 6.32 | 6.32 | qfq | 20,495,194 | 128,045,324 | -2.17% |
| 2024-01-12 | 6.79 | 6.94 | 6.42 | 6.46 | 6.46 | qfq | 31,341,069 | 208,834,553 | -4.01% |
| 2024-01-11 | 6.38 | 6.83 | 6.33 | 6.73 | 6.73 | qfq | 32,729,772 | 217,591,163 | 5.82% |
| 2024-01-10 | 6.33 | 6.53 | 6.25 | 6.36 | 6.36 | qfq | 19,492,468 | 124,619,570 | 0.32% |
| 2024-01-09 | 6.19 | 6.47 | 6.10 | 6.34 | 6.34 | qfq | 19,498,619 | 123,865,753 | 2.09% |
| 2024-01-08 | 6.29 | 6.32 | 6.19 | 6.21 | 6.21 | qfq | 15,105,410 | 94,465,923 | -0.64% |
| 2024-01-05 | 6.48 | 6.52 | 6.21 | 6.25 | 6.25 | qfq | 19,524,700 | 123,540,234 | -3.55% |
| 2024-01-04 | 6.50 | 6.61 | 6.43 | 6.48 | 6.48 | qfq | 15,044,500 | 97,933,905 | -0.31% |
| 2024-01-03 | 6.40 | 6.62 | 6.38 | 6.50 | 6.50 | qfq | 18,746,300 | 122,304,473 | 0.15% |
| 2024-01-02 | 6.53 | 6.55 | 6.33 | 6.49 | 6.49 | qfq | 26,368,619 | 169,829,464 | 0.00% |
| 2023-12-29 | 6.50 | 6.64 | 6.45 | 6.49 | 6.49 | qfq | 17,856,616 | 116,538,542 | -0.31% |
| 2023-12-28 | 6.56 | 6.65 | 6.48 | 6.51 | 6.51 | qfq | 15,699,170 | 102,864,197 | -0.76% |
| 2023-12-27 | 6.55 | 6.70 | 6.47 | 6.56 | 6.56 | qfq | 15,188,320 | 99,600,408 | 0.15% |
| 2023-12-26 | 6.73 | 6.77 | 6.48 | 6.55 | 6.55 | qfq | 14,940,385 | 98,334,058 | -1.80% |
| 2023-12-25 | 6.65 | 6.71 | 6.50 | 6.67 | 6.67 | qfq | 17,995,986 | 119,517,168 | 0.15% |
| 2023-12-22 | 6.68 | 6.83 | 6.61 | 6.66 | 6.66 | qfq | 21,554,860 | 144,785,217 | -0.60% |
| 2023-12-21 | 6.46 | 6.79 | 6.40 | 6.70 | 6.70 | qfq | 27,972,304 | 185,652,769 | 3.08% |
| 2023-12-20 | 6.64 | 6.75 | 6.45 | 6.50 | 6.50 | qfq | 22,982,759 | 150,461,353 | -2.40% |
| 2023-12-19 | 6.68 | 6.70 | 6.49 | 6.66 | 6.66 | qfq | 18,828,589 | 124,412,734 | -0.45% |
| 2023-12-18 | 6.75 | 6.91 | 6.60 | 6.69 | 6.69 | qfq | 26,199,964 | 176,488,383 | -2.48% |
| 2023-12-15 | 6.94 | 7.06 | 6.79 | 6.86 | 6.86 | qfq | 29,573,049 | 203,756,994 | -1.29% |
| 2023-12-14 | 7.07 | 7.15 | 6.90 | 6.95 | 6.95 | qfq | 26,036,555 | 182,730,280 | -1.28% |
| 2023-12-13 | 7.23 | 7.41 | 7.02 | 7.04 | 7.04 | qfq | 39,100,303 | 281,613,862 | -2.76% |
| 2023-12-12 | 7.24 | 7.57 | 6.89 | 7.24 | 7.24 | qfq | 55,457,356 | 400,597,086 | 0.00% |
| 2023-12-11 | 7.40 | 7.49 | 7.15 | 7.24 | 7.24 | qfq | 40,751,676 | 296,712,195 | -2.43% |
| 2023-12-08 | 7.20 | 7.85 | 7.12 | 7.42 | 7.42 | qfq | 65,020,408 | 489,679,302 | 3.06% |
| 2023-12-07 | 7.14 | 7.45 | 7.01 | 7.20 | 7.20 | qfq | 39,666,647 | 287,490,866 | 0.84% |
| 2023-12-06 | 7.20 | 7.44 | 7.02 | 7.14 | 7.14 | qfq | 38,605,562 | 279,619,238 | -1.65% |
| 2023-12-05 | 7.55 | 7.67 | 7.22 | 7.26 | 7.26 | qfq | 45,670,088 | 337,992,172 | -3.97% |
| 2023-12-04 | 7.94 | 8.15 | 7.37 | 7.56 | 7.56 | qfq | 84,427,181 | 645,380,579 | -4.79% |
| 2023-12-01 | 7.25 | 7.94 | 7.15 | 7.94 | 7.94 | qfq | 83,948,453 | 646,020,875 | 9.97% |
| 2023-11-30 | 7.58 | 7.70 | 6.93 | 7.22 | 7.22 | qfq | 81,259,062 | 584,356,792 | -6.23% |
| 2023-11-29 | 7.92 | 8.16 | 7.68 | 7.70 | 7.70 | qfq | 86,047,954 | 675,778,847 | -4.70% |
| 2023-11-28 | 7.40 | 8.23 | 7.21 | 8.08 | 8.08 | qfq | 114,027,922 | 896,102,621 | 6.88% |
| 2023-11-27 | 8.50 | 8.50 | 7.56 | 7.56 | 7.56 | qfq | 115,778,773 | 902,735,853 | -10.00% |
| 2023-11-24 | 7.76 | 8.41 | 7.61 | 8.40 | 8.40 | qfq | 100,861,364 | 810,091,494 | 9.80% |
| 2023-11-23 | 6.99 | 7.66 | 6.99 | 7.65 | 7.65 | qfq | 78,936,536 | 586,722,735 | 9.60% |
| 2023-11-22 | 6.73 | 7.09 | 6.71 | 6.98 | 6.98 | qfq | 54,180,836 | 378,084,984 | 2.05% |
| 2023-11-21 | 6.50 | 7.14 | 6.50 | 6.84 | 6.84 | qfq | 72,897,803 | 499,842,935 | 5.23% |
| 2023-11-20 | 6.73 | 6.97 | 6.46 | 6.50 | 6.50 | qfq | 52,587,956 | 349,708,630 | -2.55% |
| 2023-11-17 | 6.51 | 6.75 | 6.48 | 6.67 | 6.67 | qfq | 39,409,241 | 260,597,138 | 1.83% |
| 2023-11-16 | 6.55 | 6.76 | 6.49 | 6.55 | 6.55 | qfq | 35,471,367 | 234,873,267 | -0.61% |
| 2023-11-15 | 6.83 | 6.83 | 6.51 | 6.59 | 6.59 | qfq | 71,187,776 | 471,981,572 | -1.93% |
| 2023-11-14 | 6.15 | 6.72 | 6.10 | 6.72 | 6.72 | qfq | 92,940,860 | 604,409,828 | 9.98% |
| 2023-11-13 | 6.03 | 6.44 | 6.03 | 6.11 | 6.11 | qfq | 66,344,220 | 411,075,710 | -1.45% |
| 2023-11-10 | 6.07 | 6.28 | 5.90 | 6.20 | 6.20 | qfq | 41,531,224 | 253,528,551 | 2.14% |
| 2023-11-09 | 6.00 | 6.22 | 5.92 | 6.07 | 6.07 | qfq | 52,169,074 | 317,093,756 | 1.17% |
| 2023-11-08 | 5.59 | 6.15 | 5.58 | 6.00 | 6.00 | qfq | 56,637,316 | 333,926,392 | 7.33% |
| 2023-11-07 | 5.71 | 5.71 | 5.57 | 5.59 | 5.59 | qfq | 25,337,392 | 142,215,227 | -2.27% |
| 2023-11-06 | 5.86 | 5.86 | 5.71 | 5.72 | 5.72 | qfq | 28,116,955 | 162,641,048 | -2.56% |
| 2023-11-03 | 5.70 | 5.93 | 5.67 | 5.87 | 5.87 | qfq | 35,422,857 | 205,736,069 | 1.21% |
| 2023-11-02 | 5.64 | 5.82 | 5.38 | 5.80 | 5.80 | qfq | 43,155,142 | 242,410,824 | 2.47% |
| 2023-11-01 | 5.59 | 5.68 | 5.59 | 5.66 | 5.66 | qfq | 17,629,181 | 99,517,933 | 0.35% |
| 2023-10-31 | 5.62 | 5.72 | 5.54 | 5.64 | 5.64 | qfq | 33,954,390 | 190,612,285 | 0.36% |
| 2023-10-30 | 5.59 | 5.92 | 5.54 | 5.62 | 5.62 | qfq | 49,284,097 | 283,565,283 | -0.53% |
| 2023-10-27 | 5.62 | 5.72 | 5.50 | 5.65 | 5.65 | qfq | 30,610,782 | 171,742,382 | -0.88% |
| 2023-10-26 | 5.40 | 5.78 | 5.33 | 5.70 | 5.70 | qfq | 55,805,642 | 313,137,752 | 6.34% |
| 2023-10-25 | 5.30 | 5.43 | 5.24 | 5.36 | 5.36 | qfq | 33,048,567 | 176,200,854 | 0.75% |
| 2023-10-24 | 4.98 | 5.47 | 4.98 | 5.32 | 5.32 | qfq | 41,830,463 | 220,826,746 | 5.77% |
| 2023-10-23 | 4.78 | 5.19 | 4.75 | 5.03 | 5.03 | qfq | 26,355,240 | 131,731,809 | 3.29% |
| 2023-10-20 | 4.91 | 5.01 | 4.84 | 4.87 | 4.87 | qfq | 14,045,093 | 69,217,952 | -2.21% |
| 2023-10-19 | 4.88 | 5.15 | 4.83 | 4.98 | 4.98 | qfq | 20,961,301 | 103,996,670 | 1.22% |
| 2023-10-18 | 4.90 | 5.04 | 4.84 | 4.92 | 4.92 | qfq | 19,724,696 | 97,173,338 | -1.80% |
| 2023-10-17 | 4.75 | 5.25 | 4.66 | 5.01 | 5.01 | qfq | 38,651,311 | 191,168,478 | 4.81% |
| 2023-10-16 | 4.67 | 4.95 | 4.55 | 4.78 | 4.78 | qfq | 25,962,612 | 122,267,485 | 2.58% |
| 2023-10-13 | 4.72 | 4.74 | 4.60 | 4.66 | 4.66 | qfq | 13,537,859 | 62,875,040 | -1.89% |
| 2023-10-12 | 4.84 | 4.86 | 4.55 | 4.75 | 4.75 | qfq | 24,529,392 | 115,270,316 | -1.45% |
| 2023-10-11 | 4.88 | 4.90 | 4.80 | 4.82 | 4.82 | qfq | 8,408,986 | 40,766,539 | -0.62% |
| 2023-10-10 | 4.88 | 4.90 | 4.79 | 4.85 | 4.85 | qfq | 8,906,362 | 43,043,028 | 0.21% |
| 2023-10-09 | 5.10 | 5.11 | 4.79 | 4.84 | 4.84 | qfq | 21,044,439 | 103,280,797 | -5.28% |
| 2023-09-28 | 5.05 | 5.16 | 5.03 | 5.11 | 5.11 | qfq | 8,953,581 | 45,599,223 | 1.79% |
| 2023-09-27 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | qfq | 7,971,391 | 40,246,564 | -0.20% |
| 2023-09-26 | 4.99 | 5.04 | 4.96 | 5.03 | 5.03 | qfq | 7,523,485 | 37,629,786 | 0.00% |
| 2023-09-25 | 5.27 | 5.28 | 5.00 | 5.03 | 5.03 | qfq | 16,242,241 | 82,757,968 | -4.19% |
| 2023-09-22 | 5.24 | 5.27 | 5.16 | 5.25 | 5.25 | qfq | 8,696,830 | 45,404,420 | 0.57% |
| 2023-09-21 | 5.29 | 5.35 | 5.22 | 5.22 | 5.22 | qfq | 7,978,700 | 42,053,023 | -1.69% |
| 2023-09-20 | 5.27 | 5.37 | 5.25 | 5.31 | 5.31 | qfq | 8,294,377 | 44,081,420 | 0.76% |
| 2023-09-19 | 5.33 | 5.38 | 5.26 | 5.27 | 5.27 | qfq | 6,802,430 | 36,099,380 | -1.68% |
| 2023-09-18 | 5.39 | 5.40 | 5.30 | 5.36 | 5.36 | qfq | 6,225,200 | 33,267,626 | -0.37% |
| 2023-09-15 | 5.31 | 5.38 | 5.26 | 5.38 | 5.38 | qfq | 7,216,833 | 38,351,814 | 1.70% |
| 2023-09-14 | 5.30 | 5.37 | 5.26 | 5.29 | 5.29 | qfq | 9,416,007 | 49,904,513 | 0.19% |
| 2023-09-13 | 5.36 | 5.41 | 5.22 | 5.28 | 5.28 | qfq | 14,055,331 | 74,546,458 | -2.22% |
| 2023-09-12 | 5.63 | 5.63 | 5.36 | 5.40 | 5.40 | qfq | 26,944,141 | 147,105,957 | -1.46% |
| 2023-09-11 | 5.45 | 5.72 | 5.43 | 5.48 | 5.48 | qfq | 32,435,947 | 179,465,705 | 1.86% |
| 2023-09-08 | 5.54 | 5.57 | 5.22 | 5.38 | 5.38 | qfq | 33,018,833 | 177,890,853 | -3.76% |
| 2023-09-07 | 5.35 | 5.87 | 5.35 | 5.59 | 5.59 | qfq | 58,809,265 | 332,128,572 | 4.68% |
| 2023-09-06 | 5.19 | 5.48 | 5.15 | 5.34 | 5.34 | qfq | 21,015,693 | 112,126,481 | 2.50% |
| 2023-09-05 | 5.29 | 5.29 | 5.16 | 5.21 | 5.21 | qfq | 13,339,909 | 69,445,487 | -1.88% |
| 2023-09-04 | 5.30 | 5.38 | 5.20 | 5.31 | 5.31 | qfq | 17,485,812 | 92,413,127 | 0.95% |
| 2023-09-01 | 5.46 | 5.52 | 5.26 | 5.26 | 5.26 | qfq | 21,184,234 | 113,228,271 | -3.13% |
| 2023-08-31 | 5.69 | 5.76 | 5.34 | 5.43 | 5.43 | qfq | 31,979,899 | 175,338,388 | -5.40% |
| 2023-08-30 | 5.98 | 5.98 | 5.68 | 5.74 | 5.74 | qfq | 26,964,202 | 156,037,464 | -2.05% |
| 2023-08-29 | 5.70 | 5.92 | 5.63 | 5.86 | 5.86 | qfq | 28,088,167 | 162,600,462 | 2.09% |
| 2023-08-28 | 5.99 | 6.06 | 5.72 | 5.74 | 5.74 | qfq | 40,218,211 | 236,821,698 | 0.70% |
| 2023-08-25 | 5.55 | 5.99 | 5.41 | 5.70 | 5.70 | qfq | 30,356,999 | 173,068,995 | 3.45% |
| 2023-08-24 | 5.71 | 5.75 | 5.50 | 5.51 | 5.51 | qfq | 18,768,134 | 104,990,256 | -3.67% |
| 2023-08-23 | 5.92 | 5.92 | 5.64 | 5.72 | 5.72 | qfq | 20,396,201 | 117,408,621 | -3.38% |
| 2023-08-22 | 5.74 | 6.07 | 5.72 | 5.92 | 5.92 | qfq | 32,906,111 | 194,345,270 | 3.32% |
| 2023-08-21 | 5.50 | 5.83 | 5.50 | 5.73 | 5.73 | qfq | 24,250,100 | 138,287,509 | 3.24% |
| 2023-08-18 | 5.71 | 5.76 | 5.55 | 5.55 | 5.55 | qfq | 11,826,113 | 66,554,862 | -2.29% |
| 2023-08-17 | 5.78 | 5.81 | 5.64 | 5.68 | 5.68 | qfq | 12,033,400 | 68,685,863 | -1.90% |
| 2023-08-16 | 5.70 | 5.94 | 5.67 | 5.79 | 5.79 | qfq | 15,042,401 | 87,252,020 | 0.70% |
| 2023-08-15 | 5.81 | 5.84 | 5.73 | 5.75 | 5.75 | qfq | 9,768,716 | 56,484,967 | -1.03% |
| 2023-08-14 | 5.80 | 5.84 | 5.61 | 5.81 | 5.81 | qfq | 14,200,780 | 81,491,927 | -1.02% |
| 2023-08-11 | 5.95 | 6.04 | 5.78 | 5.87 | 5.87 | qfq | 16,398,474 | 96,925,890 | -0.84% |
| 2023-08-10 | 5.92 | 5.94 | 5.84 | 5.92 | 5.92 | qfq | 9,891,200 | 58,187,752 | 0.34% |
| 2023-08-09 | 5.98 | 6.03 | 5.87 | 5.90 | 5.90 | qfq | 13,516,920 | 80,111,992 | -1.50% |
| 2023-08-08 | 6.12 | 6.12 | 5.92 | 5.99 | 5.99 | qfq | 17,247,948 | 103,285,355 | -0.66% |
| 2023-08-07 | 6.03 | 6.16 | 5.96 | 6.03 | 6.03 | qfq | 29,186,083 | 176,535,469 | -1.63% |
| 2023-08-04 | 6.32 | 6.37 | 6.12 | 6.13 | 6.13 | qfq | 26,664,238 | 165,566,579 | -2.39% |
| 2023-08-03 | 6.20 | 6.34 | 6.04 | 6.28 | 6.28 | qfq | 35,462,002 | 220,002,694 | 1.45% |
| 2023-08-02 | 6.05 | 6.38 | 6.02 | 6.19 | 6.19 | qfq | 29,233,920 | 182,237,822 | 1.31% |
| 2023-08-01 | 6.06 | 6.18 | 5.98 | 6.11 | 6.11 | qfq | 20,898,492 | 127,348,545 | 0.33% |
| 2023-07-31 | 5.99 | 6.22 | 5.96 | 6.09 | 6.09 | qfq | 31,102,927 | 189,964,212 | 2.87% |
| 2023-07-28 | 5.83 | 5.96 | 5.76 | 5.92 | 5.92 | qfq | 18,449,901 | 108,443,107 | 1.37% |
| 2023-07-27 | 5.88 | 5.99 | 5.74 | 5.84 | 5.84 | qfq | 27,128,184 | 159,539,312 | -2.34% |
| 2023-07-26 | 5.82 | 6.04 | 5.80 | 5.98 | 5.98 | qfq | 38,365,060 | 227,718,837 | 2.93% |
| 2023-07-25 | 5.66 | 5.85 | 5.66 | 5.81 | 5.81 | qfq | 29,260,860 | 169,472,570 | 4.50% |
| 2023-07-24 | 5.71 | 5.71 | 5.40 | 5.56 | 5.56 | qfq | 19,382,219 | 107,342,291 | -2.46% |
| 2023-07-21 | 5.55 | 5.85 | 5.51 | 5.70 | 5.70 | qfq | 24,285,617 | 138,368,884 | 2.52% |
| 2023-07-20 | 5.56 | 5.63 | 5.52 | 5.56 | 5.56 | qfq | 10,936,150 | 61,023,710 | -0.71% |
| 2023-07-19 | 5.56 | 5.70 | 5.48 | 5.60 | 5.60 | qfq | 16,324,939 | 91,088,219 | 0.72% |
| 2023-07-18 | 5.49 | 5.61 | 5.44 | 5.56 | 5.56 | qfq | 10,246,300 | 56,739,608 | 1.28% |
| 2023-07-17 | 5.53 | 5.53 | 5.40 | 5.49 | 5.49 | qfq | 8,390,684 | 45,847,294 | -0.36% |