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
宏达股份600331.SH
最近收盘价11.112026-07-17
最近交易日2026-07-17
成交量（股）74,185,665
成交额（元）808,983,590
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.75 | 11.40 | 10.47 | 11.11 | 11.11 | qfq | 74,185,665 | 808,983,590 | 4.12% |
| 2026-07-16 | 10.57 | 11.10 | 10.50 | 10.67 | 10.67 | qfq | 49,838,524 | 539,073,394 | 1.04% |
| 2026-07-15 | 10.55 | 10.98 | 10.41 | 10.56 | 10.56 | qfq | 46,467,762 | 497,190,027 | 0.28% |
| 2026-07-14 | 10.02 | 10.58 | 9.75 | 10.53 | 10.53 | qfq | 45,263,890 | 460,327,185 | 6.58% |
| 2026-07-13 | 10.59 | 10.59 | 9.87 | 9.88 | 9.88 | qfq | 58,085,255 | 586,402,100 | -7.14% |
| 2026-07-10 | 10.83 | 11.04 | 10.57 | 10.64 | 10.64 | qfq | 39,294,688 | 423,205,412 | -1.75% |
| 2026-07-09 | 11.15 | 11.15 | 10.31 | 10.83 | 10.83 | qfq | 55,805,484 | 599,177,880 | -3.82% |
| 2026-07-08 | 11.11 | 11.42 | 10.84 | 11.26 | 11.26 | qfq | 44,862,063 | 498,700,833 | 1.90% |
| 2026-07-07 | 11.18 | 11.34 | 10.90 | 11.05 | 11.05 | qfq | 40,772,759 | 451,796,411 | -1.69% |
| 2026-07-06 | 11.67 | 11.92 | 11.24 | 11.24 | 11.24 | qfq | 45,318,701 | 522,627,286 | -3.93% |
| 2026-07-03 | 11.57 | 12.03 | 11.33 | 11.70 | 11.70 | qfq | 73,646,163 | 859,297,343 | 3.36% |
| 2026-07-02 | 10.87 | 11.63 | 10.71 | 11.32 | 11.32 | qfq | 75,315,552 | 847,663,469 | 4.81% |
| 2026-07-01 | 11.01 | 11.35 | 10.74 | 10.80 | 10.80 | qfq | 42,393,132 | 466,467,200 | -1.73% |
| 2026-06-30 | 10.82 | 11.10 | 10.61 | 10.99 | 10.99 | qfq | 41,782,527 | 453,227,421 | 1.29% |
| 2026-06-29 | 11.00 | 11.25 | 10.76 | 10.85 | 10.85 | qfq | 53,525,301 | 584,883,850 | -1.81% |
| 2026-06-26 | 11.70 | 11.76 | 10.98 | 11.05 | 11.05 | qfq | 57,989,182 | 650,439,529 | -6.12% |
| 2026-06-25 | 11.41 | 12.06 | 11.11 | 11.77 | 11.77 | qfq | 80,964,511 | 936,656,119 | -0.51% |
| 2026-06-24 | 12.28 | 12.43 | 11.81 | 11.83 | 11.83 | qfq | 61,489,128 | 740,847,913 | -3.66% |
| 2026-06-23 | 13.08 | 13.08 | 12.24 | 12.28 | 12.28 | qfq | 46,670,968 | 585,177,311 | -5.97% |
| 2026-06-22 | 12.78 | 13.08 | 12.43 | 13.06 | 13.06 | qfq | 52,512,390 | 669,973,320 | 2.03% |
| 2026-06-18 | 12.91 | 13.55 | 12.74 | 12.80 | 12.80 | qfq | 54,417,469 | 711,411,834 | -1.84% |
| 2026-06-17 | 12.88 | 13.29 | 12.70 | 13.04 | 13.04 | qfq | 35,887,170 | 467,837,056 | 0.93% |
| 2026-06-16 | 13.39 | 13.43 | 12.90 | 12.92 | 12.92 | qfq | 47,536,749 | 621,950,838 | -3.65% |
| 2026-06-15 | 13.67 | 13.84 | 13.13 | 13.41 | 13.41 | qfq | 57,715,624 | 776,033,670 | 1.75% |
| 2026-06-12 | 12.80 | 13.43 | 12.54 | 13.18 | 13.18 | qfq | 64,323,075 | 840,788,335 | 4.11% |
| 2026-06-11 | 12.41 | 12.76 | 12.21 | 12.66 | 12.66 | qfq | 42,735,157 | 533,118,305 | 2.01% |
| 2026-06-10 | 12.60 | 12.67 | 12.19 | 12.41 | 12.41 | qfq | 41,124,594 | 510,056,363 | -0.96% |
| 2026-06-09 | 12.95 | 13.00 | 12.16 | 12.53 | 12.53 | qfq | 63,205,326 | 784,764,527 | -2.49% |
| 2026-06-08 | 13.02 | 13.45 | 12.69 | 12.85 | 12.85 | qfq | 65,999,855 | 860,733,168 | -7.62% |
| 2026-06-05 | 14.41 | 14.61 | 13.80 | 13.91 | 13.91 | qfq | 46,757,484 | 662,919,539 | -2.93% |
| 2026-06-04 | 14.77 | 14.84 | 14.25 | 14.33 | 14.33 | qfq | 38,471,269 | 556,810,242 | -3.89% |
| 2026-06-03 | 14.85 | 15.49 | 14.71 | 14.91 | 14.91 | qfq | 52,581,822 | 793,540,965 | 0.40% |
| 2026-06-02 | 14.36 | 15.00 | 14.03 | 14.85 | 14.85 | qfq | 57,851,438 | 844,457,478 | 4.87% |
| 2026-06-01 | 14.37 | 14.50 | 14.10 | 14.16 | 14.16 | qfq | 32,340,683 | 462,017,757 | -1.39% |
| 2026-05-29 | 15.30 | 15.39 | 14.23 | 14.36 | 14.36 | qfq | 46,884,818 | 685,327,500 | -4.20% |
| 2026-05-28 | 14.96 | 15.10 | 14.56 | 14.99 | 14.99 | qfq | 44,157,973 | 653,213,092 | -0.46% |
| 2026-05-27 | 15.72 | 15.74 | 15.01 | 15.06 | 15.06 | qfq | 41,123,206 | 628,610,743 | -4.32% |
| 2026-05-26 | 15.20 | 15.85 | 14.95 | 15.74 | 15.74 | qfq | 62,402,578 | 964,672,732 | 2.88% |
| 2026-05-25 | 16.26 | 16.44 | 15.21 | 15.30 | 15.30 | qfq | 61,017,702 | 952,229,155 | -4.73% |
| 2026-05-22 | 15.81 | 16.29 | 15.53 | 16.06 | 16.06 | qfq | 47,878,064 | 762,802,650 | 1.32% |
| 2026-05-21 | 15.90 | 16.45 | 15.73 | 15.85 | 15.85 | qfq | 59,112,828 | 948,364,366 | 0.32% |
| 2026-05-20 | 15.52 | 15.87 | 15.30 | 15.80 | 15.80 | qfq | 49,077,187 | 764,650,654 | 0.45% |
| 2026-05-19 | 16.10 | 16.10 | 15.39 | 15.73 | 15.73 | qfq | 53,403,184 | 834,018,180 | -2.30% |
| 2026-05-18 | 16.50 | 16.53 | 15.81 | 16.10 | 16.10 | qfq | 72,764,418 | 1,167,959,745 | -3.94% |
| 2026-05-15 | 16.92 | 17.26 | 16.41 | 16.76 | 16.76 | qfq | 63,571,085 | 1,073,082,898 | -1.41% |
| 2026-05-14 | 17.76 | 17.88 | 16.91 | 17.00 | 17.00 | qfq | 71,339,260 | 1,242,289,815 | -4.60% |
| 2026-05-13 | 17.72 | 18.22 | 17.30 | 17.82 | 17.82 | qfq | 72,579,545 | 1,294,509,104 | 1.65% |
| 2026-05-12 | 17.93 | 18.10 | 17.24 | 17.53 | 17.53 | qfq | 60,826,921 | 1,067,169,757 | -1.02% |
| 2026-05-11 | 18.15 | 18.20 | 17.52 | 17.71 | 17.71 | qfq | 75,994,455 | 1,349,695,421 | -3.12% |
| 2026-05-08 | 17.10 | 18.42 | 17.05 | 18.28 | 18.28 | qfq | 84,659,360 | 1,505,470,122 | 5.66% |
| 2026-05-07 | 18.10 | 18.17 | 17.13 | 17.30 | 17.30 | qfq | 87,739,550 | 1,529,667,591 | -3.84% |
| 2026-05-06 | 18.40 | 18.84 | 17.33 | 17.99 | 17.99 | qfq | 87,803,080 | 1,567,380,691 | -0.83% |
| 2026-04-30 | 18.13 | 18.42 | 17.81 | 18.14 | 18.14 | qfq | 66,796,472 | 1,211,067,042 | -1.09% |
| 2026-04-29 | 17.28 | 18.38 | 17.28 | 18.34 | 18.34 | qfq | 84,473,408 | 1,530,397,191 | 6.13% |
| 2026-04-28 | 18.32 | 18.41 | 17.03 | 17.28 | 17.28 | qfq | 86,281,179 | 1,513,116,575 | -6.14% |
| 2026-04-27 | 18.08 | 18.76 | 18.08 | 18.41 | 18.41 | qfq | 59,420,866 | 1,097,822,471 | 0.93% |
| 2026-04-24 | 16.95 | 18.44 | 16.83 | 18.24 | 18.24 | qfq | 89,483,576 | 1,580,212,650 | 7.74% |
| 2026-04-23 | 17.18 | 17.21 | 16.55 | 16.93 | 16.93 | qfq | 55,630,477 | 938,159,030 | -1.23% |
| 2026-04-22 | 17.24 | 17.42 | 17.00 | 17.14 | 17.14 | qfq | 50,633,021 | 870,491,594 | -0.98% |
| 2026-04-21 | 17.14 | 17.48 | 16.50 | 17.31 | 17.31 | qfq | 53,733,724 | 916,214,608 | 1.05% |
| 2026-04-20 | 16.59 | 17.40 | 16.55 | 17.13 | 17.13 | qfq | 62,007,522 | 1,061,302,308 | 3.25% |
| 2026-04-17 | 16.44 | 16.87 | 16.40 | 16.59 | 16.59 | qfq | 52,190,213 | 867,594,200 | 0.97% |
| 2026-04-16 | 15.66 | 16.64 | 15.61 | 16.43 | 16.43 | qfq | 66,409,269 | 1,080,200,313 | 4.98% |
| 2026-04-15 | 15.81 | 15.97 | 15.53 | 15.65 | 15.65 | qfq | 44,841,768 | 704,216,078 | 0.26% |
| 2026-04-14 | 15.57 | 15.84 | 15.22 | 15.61 | 15.61 | qfq | 63,719,692 | 987,637,328 | 2.76% |
| 2026-04-13 | 16.00 | 16.00 | 15.00 | 15.19 | 15.19 | qfq | 91,867,124 | 1,405,704,263 | -5.53% |
| 2026-04-10 | 16.60 | 16.72 | 16.01 | 16.08 | 16.08 | qfq | 67,738,898 | 1,107,827,745 | -2.90% |
| 2026-04-09 | 15.64 | 16.94 | 15.45 | 16.56 | 16.56 | qfq | 89,925,291 | 1,473,232,740 | 4.28% |
| 2026-04-08 | 15.40 | 15.97 | 15.39 | 15.88 | 15.88 | qfq | 76,365,096 | 1,197,346,648 | 6.94% |
| 2026-04-07 | 14.88 | 15.04 | 14.67 | 14.85 | 14.85 | qfq | 38,144,930 | 567,157,262 | -0.07% |
| 2026-04-03 | 14.54 | 15.28 | 14.31 | 14.86 | 14.86 | qfq | 65,656,700 | 975,745,208 | 3.05% |
| 2026-04-02 | 14.63 | 14.78 | 14.25 | 14.42 | 14.42 | qfq | 50,430,091 | 732,526,929 | -1.44% |
| 2026-04-01 | 15.10 | 15.15 | 14.50 | 14.63 | 14.63 | qfq | 61,419,700 | 906,155,039 | -0.34% |
| 2026-03-31 | 14.54 | 15.06 | 14.39 | 14.68 | 14.68 | qfq | 78,653,400 | 1,157,378,664 | 2.44% |
| 2026-03-30 | 14.14 | 14.38 | 13.83 | 14.33 | 14.33 | qfq | 46,957,925 | 662,082,844 | 0.07% |
| 2026-03-27 | 13.93 | 14.55 | 13.81 | 14.32 | 14.32 | qfq | 50,947,690 | 726,642,716 | 1.56% |
| 2026-03-26 | 14.52 | 14.54 | 14.00 | 14.10 | 14.10 | qfq | 55,101,019 | 782,448,255 | -2.49% |
| 2026-03-25 | 14.90 | 15.08 | 14.31 | 14.46 | 14.46 | qfq | 95,658,504 | 1,406,294,248 | -0.89% |
| 2026-03-24 | 14.25 | 14.63 | 13.74 | 14.59 | 14.59 | qfq | 112,070,722 | 1,593,332,235 | 5.57% |
| 2026-03-23 | 14.82 | 14.99 | 13.82 | 13.82 | 13.82 | qfq | 135,592,921 | 1,931,451,244 | -10.03% |
| 2026-03-20 | 16.36 | 16.37 | 15.30 | 15.36 | 15.36 | qfq | 75,374,461 | 1,187,178,883 | -4.60% |
| 2026-03-19 | 16.63 | 16.89 | 15.86 | 16.10 | 16.10 | qfq | 89,216,584 | 1,448,979,736 | -5.79% |
| 2026-03-18 | 16.65 | 17.15 | 16.40 | 17.09 | 17.09 | qfq | 48,150,059 | 810,080,930 | 2.64% |
| 2026-03-17 | 16.59 | 17.12 | 16.51 | 16.65 | 16.65 | qfq | 68,840,085 | 1,151,558,486 | 0.60% |
| 2026-03-16 | 17.50 | 17.55 | 16.10 | 16.55 | 16.55 | qfq | 133,444,115 | 2,220,918,985 | -5.81% |
| 2026-03-13 | 18.16 | 18.45 | 17.57 | 17.57 | 17.57 | qfq | 55,753,273 | 999,723,920 | -3.67% |
| 2026-03-12 | 17.92 | 18.27 | 17.69 | 18.24 | 18.24 | qfq | 57,673,389 | 1,034,676,032 | 1.79% |
| 2026-03-11 | 18.64 | 18.85 | 17.90 | 17.92 | 17.92 | qfq | 59,961,847 | 1,096,448,179 | -3.81% |
| 2026-03-10 | 18.50 | 18.87 | 18.26 | 18.63 | 18.63 | qfq | 55,409,959 | 1,027,687,855 | 2.03% |
| 2026-03-09 | 18.65 | 18.65 | 17.40 | 18.26 | 18.26 | qfq | 97,357,253 | 1,747,222,842 | -5.14% |
| 2026-03-06 | 19.01 | 19.40 | 18.38 | 19.25 | 19.25 | qfq | 83,202,142 | 1,575,393,775 | 0.36% |
| 2026-03-05 | 20.50 | 20.66 | 18.87 | 19.18 | 19.18 | qfq | 107,178,428 | 2,088,323,423 | -3.76% |
| 2026-03-04 | 19.80 | 21.23 | 19.72 | 19.93 | 19.93 | qfq | 103,285,882 | 2,100,012,762 | -3.53% |
| 2026-03-03 | 21.64 | 22.78 | 20.59 | 20.66 | 20.66 | qfq | 129,422,065 | 2,784,536,434 | -4.53% |
| 2026-03-02 | 19.89 | 21.70 | 19.87 | 21.64 | 21.64 | qfq | 93,021,172 | 1,946,185,920 | 8.69% |
| 2026-02-27 | 19.39 | 19.95 | 19.17 | 19.91 | 19.91 | qfq | 79,002,055 | 1,545,737,471 | 2.58% |
| 2026-02-26 | 19.50 | 19.79 | 19.27 | 19.41 | 19.41 | qfq | 64,846,222 | 1,264,388,979 | -0.31% |
| 2026-02-25 | 18.71 | 20.00 | 18.68 | 19.47 | 19.47 | qfq | 102,156,307 | 1,981,982,195 | 4.56% |
| 2026-02-24 | 17.87 | 18.72 | 17.50 | 18.62 | 18.62 | qfq | 69,862,465 | 1,277,481,299 | 6.83% |
| 2026-02-13 | 17.17 | 18.20 | 17.17 | 17.43 | 17.43 | qfq | 60,262,668 | 1,061,197,255 | -1.41% |
| 2026-02-12 | 16.84 | 17.96 | 16.81 | 17.68 | 17.68 | qfq | 69,900,764 | 1,224,320,379 | 4.99% |
| 2026-02-11 | 16.78 | 17.25 | 16.75 | 16.84 | 16.84 | qfq | 52,989,716 | 898,866,916 | 1.14% |
| 2026-02-10 | 17.26 | 17.26 | 16.51 | 16.65 | 16.65 | qfq | 74,768,553 | 1,257,755,467 | -3.03% |
| 2026-02-09 | 17.79 | 17.96 | 17.02 | 17.17 | 17.17 | qfq | 76,433,846 | 1,324,194,348 | -1.60% |
| 2026-02-06 | 15.50 | 17.79 | 15.46 | 17.45 | 17.45 | qfq | 115,145,379 | 1,954,438,988 | 6.86% |
| 2026-02-05 | 16.03 | 16.79 | 15.74 | 16.33 | 16.33 | qfq | 84,855,799 | 1,377,836,376 | -0.61% |
| 2026-02-04 | 16.25 | 16.55 | 15.90 | 16.43 | 16.43 | qfq | 76,182,778 | 1,236,334,461 | 2.88% |
| 2026-02-03 | 14.76 | 16.03 | 14.63 | 15.97 | 15.97 | qfq | 113,973,791 | 1,743,566,258 | 9.16% |
| 2026-02-02 | 15.35 | 15.36 | 14.63 | 14.63 | 14.63 | qfq | 127,084,881 | 1,886,448,592 | -10.02% |
| 2026-01-30 | 14.71 | 16.67 | 14.24 | 16.26 | 16.26 | qfq | 178,157,231 | 2,708,828,050 | 7.33% |
| 2026-01-29 | 15.45 | 15.91 | 14.65 | 15.15 | 15.15 | qfq | 109,023,433 | 1,655,746,544 | -1.05% |
| 2026-01-28 | 14.92 | 15.45 | 14.70 | 15.31 | 15.31 | qfq | 84,008,802 | 1,268,893,110 | 2.75% |
| 2026-01-27 | 14.59 | 15.19 | 14.42 | 14.90 | 14.90 | qfq | 91,033,462 | 1,349,459,264 | 1.15% |
| 2026-01-26 | 14.49 | 14.94 | 14.36 | 14.73 | 14.73 | qfq | 97,206,004 | 1,422,703,459 | 1.66% |
| 2026-01-23 | 14.10 | 14.75 | 14.07 | 14.49 | 14.49 | qfq | 85,575,025 | 1,237,474,873 | 5.15% |
| 2026-01-22 | 13.59 | 13.91 | 13.35 | 13.78 | 13.78 | qfq | 57,287,942 | 779,584,530 | 1.62% |
| 2026-01-21 | 13.39 | 13.80 | 13.11 | 13.56 | 13.56 | qfq | 61,667,352 | 833,682,254 | 1.80% |
| 2026-01-20 | 13.52 | 13.72 | 12.97 | 13.32 | 13.32 | qfq | 54,211,900 | 719,499,624 | -0.89% |
| 2026-01-19 | 13.30 | 13.75 | 13.22 | 13.44 | 13.44 | qfq | 63,105,322 | 851,181,152 | 0.60% |
| 2026-01-16 | 13.80 | 14.19 | 13.27 | 13.36 | 13.36 | qfq | 80,573,447 | 1,101,067,915 | -2.98% |
| 2026-01-15 | 13.00 | 14.23 | 12.87 | 13.77 | 13.77 | qfq | 119,583,388 | 1,634,446,451 | 6.25% |
| 2026-01-14 | 12.60 | 13.07 | 12.54 | 12.96 | 12.96 | qfq | 77,600,893 | 994,372,911 | 2.86% |
| 2026-01-13 | 12.60 | 12.79 | 12.45 | 12.60 | 12.60 | qfq | 66,274,636 | 837,824,798 | 0.80% |
| 2026-01-12 | 12.83 | 12.93 | 12.28 | 12.50 | 12.50 | qfq | 85,194,910 | 1,065,510,422 | -1.03% |
| 2026-01-09 | 12.43 | 12.72 | 12.41 | 12.63 | 12.63 | qfq | 60,476,640 | 762,217,027 | 1.45% |
| 2026-01-08 | 12.81 | 13.00 | 12.38 | 12.45 | 12.45 | qfq | 85,180,888 | 1,078,481,335 | -4.01% |
| 2026-01-07 | 13.25 | 13.42 | 12.96 | 12.97 | 12.97 | qfq | 69,088,283 | 906,387,330 | -2.99% |
| 2026-01-06 | 13.20 | 13.57 | 13.14 | 13.37 | 13.37 | qfq | 72,867,369 | 972,799,683 | 1.29% |
| 2026-01-05 | 12.90 | 13.25 | 12.85 | 13.20 | 13.20 | qfq | 82,682,517 | 1,080,180,299 | 3.21% |
| 2025-12-31 | 12.75 | 13.08 | 12.61 | 12.79 | 12.79 | qfq | 53,321,980 | 684,683,698 | 0.00% |
| 2025-12-30 | 12.32 | 13.05 | 12.32 | 12.79 | 12.79 | qfq | 68,624,223 | 876,448,976 | 1.11% |
| 2025-12-29 | 12.98 | 13.09 | 12.26 | 12.65 | 12.65 | qfq | 71,670,555 | 907,427,963 | -0.78% |
| 2025-12-26 | 12.54 | 12.87 | 12.37 | 12.75 | 12.75 | qfq | 64,535,857 | 816,959,765 | 2.66% |
| 2025-12-25 | 12.20 | 12.60 | 11.93 | 12.42 | 12.42 | qfq | 59,301,027 | 732,320,840 | 2.05% |
| 2025-12-24 | 12.60 | 12.60 | 12.05 | 12.17 | 12.17 | qfq | 76,788,094 | 941,882,391 | -3.34% |
| 2025-12-23 | 12.27 | 12.76 | 12.21 | 12.59 | 12.59 | qfq | 85,495,532 | 1,073,085,843 | 3.11% |
| 2025-12-22 | 11.60 | 12.43 | 11.59 | 12.21 | 12.21 | qfq | 94,077,731 | 1,137,035,457 | 5.35% |
| 2025-12-19 | 11.53 | 11.65 | 11.14 | 11.59 | 11.59 | qfq | 62,536,638 | 712,736,441 | 0.70% |
| 2025-12-18 | 11.03 | 11.80 | 10.99 | 11.51 | 11.51 | qfq | 101,297,200 | 1,156,153,785 | 4.26% |
| 2025-12-17 | 10.87 | 11.09 | 10.80 | 11.04 | 11.04 | qfq | 47,791,629 | 524,254,610 | 1.19% |
| 2025-12-16 | 11.03 | 11.12 | 10.89 | 10.91 | 10.91 | qfq | 42,218,600 | 462,999,352 | -1.45% |
| 2025-12-15 | 10.60 | 11.26 | 10.59 | 11.07 | 11.07 | qfq | 97,945,682 | 1,083,816,086 | 3.46% |
| 2025-12-12 | 10.87 | 10.90 | 10.61 | 10.70 | 10.70 | qfq | 45,836,874 | 492,726,710 | -0.28% |
| 2025-12-11 | 10.80 | 10.99 | 10.70 | 10.73 | 10.73 | qfq | 37,703,625 | 408,040,246 | 0.28% |
| 2025-12-10 | 10.91 | 10.96 | 10.62 | 10.70 | 10.70 | qfq | 41,340,937 | 443,755,558 | -1.92% |
| 2025-12-09 | 11.06 | 11.23 | 10.81 | 10.91 | 10.91 | qfq | 54,443,963 | 598,382,763 | -1.36% |
| 2025-12-08 | 11.16 | 11.22 | 10.98 | 11.06 | 11.06 | qfq | 54,467,544 | 602,818,589 | -1.51% |
| 2025-12-05 | 10.96 | 11.30 | 10.90 | 11.23 | 11.23 | qfq | 73,114,249 | 812,646,077 | 2.93% |
| 2025-12-04 | 11.16 | 11.28 | 10.87 | 10.91 | 10.91 | qfq | 57,195,602 | 630,524,126 | 0.00% |
| 2025-12-03 | 10.86 | 11.13 | 10.86 | 10.91 | 10.91 | qfq | 44,714,247 | 491,793,255 | 0.46% |
| 2025-12-02 | 11.16 | 11.18 | 10.81 | 10.86 | 10.86 | qfq | 33,501,314 | 365,039,637 | -2.69% |
| 2025-12-01 | 11.30 | 11.43 | 11.09 | 11.16 | 11.16 | qfq | 52,529,463 | 588,299,489 | 1.45% |
| 2025-11-28 | 10.72 | 11.09 | 10.71 | 11.00 | 11.00 | qfq | 47,732,955 | 522,673,531 | 2.52% |
| 2025-11-27 | 10.89 | 11.11 | 10.72 | 10.73 | 10.73 | qfq | 45,645,870 | 497,786,244 | -1.01% |
| 2025-11-26 | 10.75 | 11.27 | 10.71 | 10.84 | 10.84 | qfq | 60,211,985 | 660,070,369 | 0.28% |
| 2025-11-25 | 10.69 | 10.93 | 10.54 | 10.81 | 10.81 | qfq | 50,865,501 | 548,262,285 | 2.27% |
| 2025-11-24 | 11.16 | 11.25 | 10.30 | 10.57 | 10.57 | qfq | 85,424,904 | 911,050,257 | -4.34% |
| 2025-11-21 | 11.72 | 11.98 | 10.99 | 11.05 | 11.05 | qfq | 104,132,977 | 1,180,403,242 | -7.61% |
| 2025-11-20 | 11.10 | 12.20 | 11.10 | 11.96 | 11.96 | qfq | 138,052,587 | 1,645,140,983 | 7.84% |
| 2025-11-19 | 10.94 | 11.15 | 10.75 | 11.09 | 11.09 | qfq | 45,570,669 | 499,359,211 | 1.00% |
| 2025-11-18 | 10.86 | 11.15 | 10.79 | 10.98 | 10.98 | qfq | 50,346,306 | 552,185,592 | 0.46% |
| 2025-11-17 | 10.76 | 11.11 | 10.72 | 10.93 | 10.93 | qfq | 41,504,195 | 453,370,773 | 1.02% |
| 2025-11-14 | 10.94 | 11.03 | 10.82 | 10.82 | 10.82 | qfq | 26,966,881 | 293,820,024 | -1.81% |
| 2025-11-13 | 10.85 | 11.17 | 10.85 | 11.02 | 11.02 | qfq | 45,965,531 | 507,406,283 | 1.19% |
| 2025-11-12 | 10.87 | 10.99 | 10.70 | 10.89 | 10.89 | qfq | 21,188,962 | 229,575,753 | -0.27% |
| 2025-11-11 | 10.84 | 11.11 | 10.80 | 10.92 | 10.92 | qfq | 37,159,610 | 407,170,514 | 1.11% |
| 2025-11-10 | 10.90 | 11.25 | 10.74 | 10.80 | 10.80 | qfq | 41,228,344 | 451,561,345 | -1.10% |
| 2025-11-07 | 10.64 | 10.99 | 10.53 | 10.92 | 10.92 | qfq | 43,214,279 | 467,389,143 | 2.54% |
| 2025-11-06 | 10.50 | 10.75 | 10.38 | 10.65 | 10.65 | qfq | 37,786,030 | 401,294,626 | 1.62% |
| 2025-11-05 | 10.11 | 10.50 | 10.10 | 10.48 | 10.48 | qfq | 38,484,506 | 395,514,220 | 1.35% |
| 2025-11-04 | 10.70 | 10.72 | 10.28 | 10.34 | 10.34 | qfq | 38,576,801 | 402,953,062 | -3.72% |
| 2025-11-03 | 10.91 | 10.92 | 10.46 | 10.74 | 10.74 | qfq | 42,108,020 | 448,875,840 | -1.65% |
| 2025-10-31 | 11.00 | 11.22 | 10.90 | 10.92 | 10.92 | qfq | 41,180,302 | 453,658,957 | -0.73% |
| 2025-10-30 | 10.88 | 11.14 | 10.77 | 11.00 | 11.00 | qfq | 51,880,990 | 569,423,427 | 0.73% |
| 2025-10-29 | 10.34 | 10.97 | 10.33 | 10.92 | 10.92 | qfq | 63,343,260 | 684,838,262 | 4.60% |
| 2025-10-28 | 10.39 | 10.61 | 10.25 | 10.44 | 10.44 | qfq | 38,322,205 | 401,352,829 | 0.19% |
| 2025-10-27 | 10.31 | 10.57 | 10.07 | 10.42 | 10.42 | qfq | 45,717,412 | 474,925,498 | 1.66% |
| 2025-10-24 | 10.24 | 10.37 | 10.12 | 10.25 | 10.25 | qfq | 29,337,734 | 300,068,905 | 0.59% |
| 2025-10-23 | 10.03 | 10.31 | 9.90 | 10.19 | 10.19 | qfq | 41,578,160 | 419,948,881 | 2.10% |
| 2025-10-22 | 9.86 | 10.17 | 9.73 | 9.98 | 9.98 | qfq | 29,237,918 | 292,704,474 | 0.50% |
| 2025-10-21 | 10.06 | 10.10 | 9.88 | 9.93 | 9.93 | qfq | 32,848,168 | 326,588,683 | -1.29% |
| 2025-10-20 | 9.98 | 10.20 | 9.86 | 10.06 | 10.06 | qfq | 28,164,902 | 282,865,959 | 1.72% |
| 2025-10-17 | 10.13 | 10.29 | 9.84 | 9.89 | 9.89 | qfq | 33,433,743 | 333,870,145 | -2.27% |
| 2025-10-16 | 10.31 | 10.36 | 10.01 | 10.12 | 10.12 | qfq | 32,582,195 | 331,466,381 | -2.03% |
| 2025-10-15 | 10.21 | 10.42 | 10.18 | 10.33 | 10.33 | qfq | 28,114,198 | 289,180,794 | 1.18% |
| 2025-10-14 | 10.71 | 10.78 | 10.13 | 10.21 | 10.21 | qfq | 45,279,934 | 469,652,108 | -1.92% |
| 2025-10-13 | 10.11 | 10.62 | 10.10 | 10.41 | 10.41 | qfq | 54,724,932 | 567,666,004 | -3.25% |
| 2025-10-10 | 10.88 | 10.97 | 10.70 | 10.76 | 10.76 | qfq | 39,773,967 | 430,479,775 | -1.56% |
| 2025-10-09 | 10.78 | 11.05 | 10.62 | 10.93 | 10.93 | qfq | 60,002,415 | 654,328,967 | 3.31% |
| 2025-09-30 | 10.46 | 10.71 | 10.36 | 10.58 | 10.58 | qfq | 44,586,312 | 470,332,181 | 0.95% |
| 2025-09-29 | 9.87 | 10.50 | 9.66 | 10.48 | 10.48 | qfq | 88,748,741 | 897,604,289 | 6.07% |
| 2025-09-26 | 10.20 | 10.35 | 9.86 | 9.88 | 9.88 | qfq | 54,525,795 | 548,225,701 | -3.14% |
| 2025-09-25 | 10.60 | 10.72 | 10.16 | 10.20 | 10.20 | qfq | 60,620,934 | 628,285,385 | -2.02% |
| 2025-09-24 | 10.76 | 10.81 | 10.30 | 10.41 | 10.41 | qfq | 65,100,069 | 680,872,992 | -3.79% |
| 2025-09-23 | 11.00 | 11.05 | 10.55 | 10.82 | 10.82 | qfq | 49,778,461 | 533,141,284 | -1.64% |
| 2025-09-22 | 11.35 | 11.51 | 10.90 | 11.00 | 11.00 | qfq | 58,884,034 | 649,518,705 | -3.76% |
| 2025-09-19 | 10.99 | 11.59 | 10.96 | 11.43 | 11.43 | qfq | 60,930,339 | 688,487,400 | 4.00% |
| 2025-09-18 | 11.17 | 11.34 | 10.86 | 10.99 | 10.99 | qfq | 47,890,393 | 531,908,402 | -2.74% |
| 2025-09-17 | 11.46 | 11.47 | 11.14 | 11.30 | 11.30 | qfq | 40,774,197 | 459,187,177 | -1.40% |
| 2025-09-16 | 11.50 | 11.57 | 10.96 | 11.46 | 11.46 | qfq | 65,965,727 | 737,349,354 | -0.26% |
| 2025-09-15 | 11.56 | 11.65 | 11.33 | 11.49 | 11.49 | qfq | 56,651,099 | 651,095,158 | -0.95% |
| 2025-09-12 | 11.29 | 11.83 | 11.22 | 11.60 | 11.60 | qfq | 82,379,651 | 953,977,541 | 3.39% |
| 2025-09-11 | 11.48 | 11.50 | 10.86 | 11.22 | 11.22 | qfq | 77,913,411 | 865,075,464 | -0.44% |
| 2025-09-10 | 10.82 | 11.39 | 10.82 | 11.27 | 11.27 | qfq | 55,158,062 | 616,331,929 | 2.55% |
| 2025-09-09 | 11.01 | 11.26 | 10.78 | 10.99 | 10.99 | qfq | 56,521,521 | 623,655,365 | 0.00% |
| 2025-09-08 | 10.23 | 11.06 | 10.22 | 10.99 | 10.99 | qfq | 75,448,973 | 811,142,177 | 7.96% |
| 2025-09-05 | 9.87 | 10.21 | 9.81 | 10.18 | 10.18 | qfq | 39,964,461 | 399,547,672 | 3.04% |
| 2025-09-04 | 9.95 | 10.06 | 9.64 | 9.88 | 9.88 | qfq | 60,559,924 | 597,495,159 | -0.70% |
| 2025-09-03 | 10.94 | 11.00 | 9.90 | 9.95 | 9.95 | qfq | 82,892,939 | 848,600,133 | -8.13% |
| 2025-09-02 | 10.99 | 11.05 | 10.67 | 10.83 | 10.83 | qfq | 41,879,694 | 451,663,034 | -1.55% |
| 2025-09-01 | 11.02 | 11.11 | 10.86 | 11.00 | 11.00 | qfq | 45,683,307 | 502,447,590 | 0.18% |
| 2025-08-29 | 11.10 | 11.15 | 10.85 | 10.98 | 10.98 | qfq | 43,677,328 | 480,718,669 | -0.45% |
| 2025-08-28 | 10.56 | 11.04 | 10.52 | 11.03 | 11.03 | qfq | 56,467,799 | 606,422,900 | 4.85% |
| 2025-08-27 | 11.02 | 11.07 | 10.52 | 10.52 | 10.52 | qfq | 51,345,446 | 553,603,897 | -4.54% |
| 2025-08-26 | 10.98 | 11.18 | 10.96 | 11.02 | 11.02 | qfq | 36,369,499 | 402,117,436 | 0.09% |
| 2025-08-25 | 11.37 | 11.52 | 10.93 | 11.01 | 11.01 | qfq | 83,456,654 | 934,377,280 | -3.17% |
| 2025-08-22 | 10.70 | 11.45 | 10.66 | 11.37 | 11.37 | qfq | 85,583,228 | 957,248,178 | 5.77% |
| 2025-08-21 | 10.59 | 11.03 | 10.52 | 10.75 | 10.75 | qfq | 58,608,824 | 628,643,882 | 1.42% |
| 2025-08-20 | 10.59 | 10.94 | 10.47 | 10.60 | 10.60 | qfq | 56,964,103 | 607,268,412 | 0.19% |
| 2025-08-19 | 10.55 | 10.69 | 10.42 | 10.58 | 10.58 | qfq | 35,044,815 | 368,557,263 | 0.00% |
| 2025-08-18 | 10.53 | 10.72 | 10.43 | 10.58 | 10.58 | qfq | 44,646,785 | 471,939,811 | 0.95% |
| 2025-08-15 | 10.01 | 10.50 | 9.94 | 10.48 | 10.48 | qfq | 50,385,337 | 518,855,955 | 4.59% |
| 2025-08-14 | 10.56 | 10.56 | 10.02 | 10.02 | 10.02 | qfq | 63,401,158 | 649,809,614 | -5.47% |
| 2025-08-13 | 10.43 | 10.68 | 10.39 | 10.60 | 10.60 | qfq | 45,350,949 | 477,254,962 | 1.83% |
| 2025-08-12 | 10.39 | 10.78 | 10.35 | 10.41 | 10.41 | qfq | 36,364,961 | 380,209,566 | -0.95% |
| 2025-08-11 | 10.67 | 10.84 | 10.48 | 10.51 | 10.51 | qfq | 59,951,940 | 636,178,093 | -1.50% |
| 2025-08-08 | 10.32 | 10.70 | 10.23 | 10.67 | 10.67 | qfq | 69,659,063 | 732,510,871 | 3.39% |
| 2025-08-07 | 9.71 | 10.39 | 9.66 | 10.32 | 10.32 | qfq | 58,046,379 | 584,708,578 | 5.95% |
| 2025-08-06 | 9.72 | 9.82 | 9.68 | 9.74 | 9.74 | qfq | 22,944,772 | 223,764,078 | 0.21% |
| 2025-08-05 | 9.57 | 9.75 | 9.52 | 9.72 | 9.72 | qfq | 26,874,595 | 260,436,445 | 1.57% |
| 2025-08-04 | 9.41 | 9.58 | 9.15 | 9.57 | 9.57 | qfq | 27,763,032 | 261,054,607 | 1.27% |
| 2025-08-01 | 9.42 | 9.53 | 9.25 | 9.45 | 9.45 | qfq | 26,795,415 | 251,529,793 | 0.32% |
| 2025-07-31 | 9.51 | 9.65 | 9.38 | 9.42 | 9.42 | qfq | 36,401,267 | 345,753,251 | -2.38% |
| 2025-07-30 | 9.82 | 9.91 | 9.53 | 9.65 | 9.65 | qfq | 37,050,096 | 358,909,797 | -1.63% |
| 2025-07-29 | 9.71 | 9.94 | 9.71 | 9.81 | 9.81 | qfq | 27,615,566 | 270,925,282 | 0.31% |
| 2025-07-28 | 9.70 | 10.05 | 9.52 | 9.78 | 9.78 | qfq | 50,847,310 | 498,091,724 | 0.20% |
| 2025-07-25 | 9.58 | 9.85 | 9.43 | 9.76 | 9.76 | qfq | 45,380,091 | 437,172,767 | 1.88% |
| 2025-07-24 | 9.55 | 9.71 | 9.41 | 9.58 | 9.58 | qfq | 51,726,100 | 494,159,050 | -0.52% |
| 2025-07-23 | 9.03 | 9.83 | 9.03 | 9.63 | 9.63 | qfq | 76,864,096 | 728,956,538 | 6.64% |
| 2025-07-22 | 9.02 | 9.05 | 8.92 | 9.03 | 9.03 | qfq | 28,573,301 | 257,081,727 | -0.33% |
| 2025-07-21 | 8.80 | 9.10 | 8.72 | 9.06 | 9.06 | qfq | 50,676,013 | 453,670,055 | 4.14% |
| 2025-07-18 | 8.67 | 8.78 | 8.65 | 8.70 | 8.70 | qfq | 21,238,400 | 184,945,873 | 0.23% |
| 2025-07-17 | 8.55 | 8.80 | 8.55 | 8.68 | 8.68 | qfq | 25,618,341 | 222,866,842 | 1.76% |
| 2025-07-16 | 8.48 | 8.61 | 8.40 | 8.53 | 8.53 | qfq | 23,565,674 | 200,644,069 | 0.83% |
| 2025-07-15 | 8.52 | 8.59 | 8.30 | 8.46 | 8.46 | qfq | 36,464,491 | 308,119,699 | -1.74% |
| 2025-07-14 | 8.72 | 8.73 | 8.57 | 8.61 | 8.61 | qfq | 20,064,867 | 173,455,978 | -1.03% |
| 2025-07-11 | 8.74 | 8.77 | 8.60 | 8.70 | 8.70 | qfq | 31,812,900 | 276,306,644 | -0.46% |
| 2025-07-10 | 8.81 | 8.88 | 8.69 | 8.74 | 8.74 | qfq | 24,236,850 | 212,575,296 | -1.02% |
| 2025-07-09 | 8.99 | 9.07 | 8.79 | 8.83 | 8.83 | qfq | 32,357,500 | 287,671,815 | -1.12% |
| 2025-07-08 | 8.77 | 8.99 | 8.76 | 8.93 | 8.93 | qfq | 23,924,827 | 212,990,106 | 1.59% |
| 2025-07-07 | 8.78 | 8.85 | 8.66 | 8.79 | 8.79 | qfq | 24,210,510 | 211,698,961 | 0.80% |
| 2025-07-04 | 8.80 | 8.92 | 8.71 | 8.72 | 8.72 | qfq | 28,132,497 | 246,748,294 | -2.24% |
| 2025-07-03 | 8.99 | 9.08 | 8.75 | 8.92 | 8.92 | qfq | 37,853,920 | 335,755,335 | -0.22% |
| 2025-07-02 | 8.82 | 9.03 | 8.71 | 8.94 | 8.94 | qfq | 53,748,919 | 478,556,715 | 1.36% |
| 2025-07-01 | 8.76 | 8.84 | 8.46 | 8.82 | 8.82 | qfq | 41,752,931 | 359,709,941 | 1.03% |
| 2025-06-30 | 8.60 | 8.80 | 8.58 | 8.73 | 8.73 | qfq | 54,305,972 | 473,483,630 | 1.75% |
| 2025-06-27 | 8.00 | 8.70 | 8.00 | 8.58 | 8.58 | qfq | 83,663,894 | 711,143,119 | 7.65% |
| 2025-06-26 | 8.06 | 8.06 | 7.88 | 7.97 | 7.97 | qfq | 22,421,901 | 178,234,984 | -0.38% |
| 2025-06-25 | 7.91 | 8.15 | 7.88 | 8.00 | 8.00 | qfq | 32,910,481 | 264,043,164 | 1.14% |
| 2025-06-24 | 7.67 | 8.10 | 7.60 | 7.91 | 7.91 | qfq | 46,474,466 | 367,691,120 | 3.40% |
| 2025-06-23 | 7.53 | 7.68 | 7.46 | 7.65 | 7.65 | qfq | 25,032,370 | 190,241,873 | 1.59% |
| 2025-06-20 | 7.62 | 7.65 | 7.46 | 7.53 | 7.53 | qfq | 20,559,577 | 154,902,636 | -1.18% |
| 2025-06-19 | 7.84 | 7.84 | 7.60 | 7.62 | 7.62 | qfq | 23,876,512 | 183,296,888 | -2.43% |
| 2025-06-18 | 7.82 | 7.87 | 7.71 | 7.81 | 7.81 | qfq | 24,845,120 | 193,451,654 | -0.51% |
| 2025-06-17 | 7.79 | 7.92 | 7.76 | 7.85 | 7.85 | qfq | 29,929,914 | 234,599,177 | 2.48% |
| 2025-06-16 | 7.72 | 7.79 | 7.62 | 7.66 | 7.66 | qfq | 23,092,653 | 177,274,779 | -0.78% |
| 2025-06-13 | 7.67 | 7.89 | 7.62 | 7.72 | 7.72 | qfq | 40,030,602 | 309,972,940 | 0.65% |
| 2025-06-12 | 7.49 | 7.70 | 7.37 | 7.67 | 7.67 | qfq | 41,004,416 | 311,136,976 | 3.23% |
| 2025-06-11 | 7.46 | 7.55 | 7.40 | 7.43 | 7.43 | qfq | 19,699,615 | 147,072,502 | -0.54% |
| 2025-06-10 | 7.53 | 7.60 | 7.40 | 7.47 | 7.47 | qfq | 31,089,907 | 232,722,042 | -0.13% |
| 2025-06-09 | 7.30 | 7.48 | 7.26 | 7.48 | 7.48 | qfq | 36,081,422 | 265,977,225 | 3.03% |
| 2025-06-06 | 7.22 | 7.31 | 7.18 | 7.26 | 7.26 | qfq | 20,315,691 | 147,243,746 | 0.83% |
| 2025-06-05 | 7.04 | 7.33 | 7.01 | 7.20 | 7.20 | qfq | 36,515,740 | 262,812,584 | 2.42% |
| 2025-06-04 | 7.03 | 7.07 | 6.94 | 7.03 | 7.03 | qfq | 12,579,818 | 88,185,977 | 0.00% |
| 2025-06-03 | 7.09 | 7.19 | 7.01 | 7.03 | 7.03 | qfq | 28,766,654 | 203,688,013 | 0.57% |
| 2025-05-30 | 7.13 | 7.28 | 6.96 | 6.99 | 6.99 | qfq | 30,977,217 | 219,872,815 | -2.10% |
| 2025-05-29 | 7.21 | 7.28 | 7.12 | 7.14 | 7.14 | qfq | 22,411,820 | 160,882,514 | -0.70% |
| 2025-05-28 | 7.25 | 7.32 | 7.19 | 7.19 | 7.19 | qfq | 16,224,391 | 117,359,065 | -1.24% |
| 2025-05-27 | 7.46 | 7.48 | 7.21 | 7.28 | 7.28 | qfq | 26,879,901 | 196,097,799 | -2.28% |
| 2025-05-26 | 7.40 | 7.50 | 7.30 | 7.45 | 7.45 | qfq | 32,012,022 | 237,289,700 | 0.81% |
| 2025-05-23 | 7.10 | 7.47 | 7.03 | 7.39 | 7.39 | qfq | 66,240,310 | 485,070,278 | 5.72% |
| 2025-05-22 | 7.02 | 7.03 | 6.95 | 6.99 | 6.99 | qfq | 8,757,867 | 61,245,424 | -0.43% |
| 2025-05-21 | 6.98 | 7.04 | 6.93 | 7.02 | 7.02 | qfq | 15,036,500 | 105,174,517 | 0.29% |
| 2025-05-20 | 7.07 | 7.09 | 6.97 | 7.00 | 7.00 | qfq | 14,556,401 | 101,978,130 | -0.85% |
| 2025-05-19 | 7.03 | 7.28 | 6.96 | 7.06 | 7.06 | qfq | 24,393,864 | 173,289,102 | 0.86% |
| 2025-05-16 | 7.05 | 7.05 | 6.94 | 7.00 | 7.00 | qfq | 11,618,354 | 81,105,129 | -0.43% |
| 2025-05-15 | 7.07 | 7.09 | 6.99 | 7.03 | 7.03 | qfq | 13,674,502 | 96,128,286 | -0.57% |
| 2025-05-14 | 6.97 | 7.09 | 6.94 | 7.07 | 7.07 | qfq | 15,939,628 | 111,713,390 | 0.86% |
| 2025-05-13 | 7.05 | 7.10 | 6.96 | 7.01 | 7.01 | qfq | 23,920,180 | 168,347,951 | 0.57% |
| 2025-05-12 | 6.90 | 6.99 | 6.81 | 6.97 | 6.97 | qfq | 23,532,662 | 162,917,952 | 1.90% |
| 2025-05-09 | 6.94 | 7.00 | 6.78 | 6.84 | 6.84 | qfq | 18,632,704 | 127,338,236 | -1.44% |
| 2025-05-08 | 6.73 | 7.02 | 6.70 | 6.94 | 6.94 | qfq | 33,170,830 | 229,105,840 | 2.51% |
| 2025-05-07 | 6.66 | 6.85 | 6.66 | 6.77 | 6.77 | qfq | 27,023,244 | 182,466,802 | 1.80% |
| 2025-05-06 | 6.75 | 6.75 | 6.62 | 6.65 | 6.65 | qfq | 22,292,331 | 148,373,879 | -0.30% |
| 2025-04-30 | 6.65 | 6.77 | 6.54 | 6.67 | 6.67 | qfq | 19,357,501 | 129,344,242 | 0.30% |
| 2025-04-29 | 6.62 | 6.72 | 6.61 | 6.65 | 6.65 | qfq | 15,026,300 | 100,285,462 | 0.15% |
| 2025-04-28 | 6.58 | 6.67 | 6.51 | 6.64 | 6.64 | qfq | 15,639,316 | 103,230,142 | 1.07% |
| 2025-04-25 | 6.53 | 6.60 | 6.51 | 6.57 | 6.57 | qfq | 12,035,699 | 78,897,464 | 1.23% |
| 2025-04-24 | 6.55 | 6.74 | 6.48 | 6.49 | 6.49 | qfq | 24,124,700 | 159,369,920 | -0.92% |
| 2025-04-23 | 6.55 | 6.62 | 6.50 | 6.55 | 6.55 | qfq | 14,363,003 | 94,089,612 | 0.77% |
| 2025-04-22 | 6.52 | 6.53 | 6.42 | 6.50 | 6.50 | qfq | 11,219,800 | 72,612,964 | 0.31% |
| 2025-04-21 | 6.40 | 6.52 | 6.40 | 6.48 | 6.48 | qfq | 15,890,702 | 102,798,265 | 1.25% |
| 2025-04-18 | 6.43 | 6.47 | 6.34 | 6.40 | 6.40 | qfq | 10,142,702 | 64,740,651 | -0.93% |
| 2025-04-17 | 6.44 | 6.57 | 6.41 | 6.46 | 6.46 | qfq | 14,413,450 | 93,763,953 | -0.31% |
| 2025-04-16 | 6.65 | 6.70 | 6.37 | 6.48 | 6.48 | qfq | 19,844,172 | 129,155,017 | -3.14% |
| 2025-04-15 | 6.73 | 6.73 | 6.60 | 6.69 | 6.69 | qfq | 15,661,500 | 104,489,961 | -0.45% |
| 2025-04-14 | 6.48 | 6.75 | 6.48 | 6.72 | 6.72 | qfq | 28,100,459 | 187,480,147 | 4.51% |
| 2025-04-11 | 6.30 | 6.50 | 6.25 | 6.43 | 6.43 | qfq | 21,703,300 | 139,431,952 | 1.26% |
| 2025-04-10 | 6.22 | 6.42 | 6.22 | 6.35 | 6.35 | qfq | 31,428,504 | 199,505,201 | 3.25% |
| 2025-04-09 | 6.00 | 6.20 | 5.64 | 6.15 | 6.15 | qfq | 39,436,358 | 233,704,941 | 1.32% |
| 2025-04-08 | 6.12 | 6.29 | 5.95 | 6.07 | 6.07 | qfq | 52,471,064 | 318,430,892 | -4.26% |
| 2025-04-07 | 6.86 | 6.86 | 6.34 | 6.34 | 6.34 | qfq | 34,001,170 | 219,471,282 | -9.94% |
| 2025-04-03 | 7.07 | 7.11 | 7.01 | 7.04 | 7.04 | qfq | 17,792,506 | 125,444,841 | -0.85% |
| 2025-04-02 | 7.17 | 7.17 | 7.08 | 7.10 | 7.10 | qfq | 14,201,316 | 100,960,643 | -0.98% |
| 2025-04-01 | 7.16 | 7.30 | 7.12 | 7.17 | 7.17 | qfq | 16,714,525 | 120,290,939 | 0.14% |
| 2025-03-31 | 7.10 | 7.20 | 7.06 | 7.16 | 7.16 | qfq | 24,100,657 | 172,145,059 | 0.85% |
| 2025-03-28 | 7.27 | 7.29 | 7.06 | 7.10 | 7.10 | qfq | 33,365,800 | 237,411,016 | -2.61% |
| 2025-03-27 | 7.25 | 7.35 | 7.20 | 7.29 | 7.29 | qfq | 25,862,635 | 188,969,619 | 0.14% |
| 2025-03-26 | 7.18 | 7.33 | 7.14 | 7.28 | 7.28 | qfq | 29,169,249 | 211,897,027 | 1.39% |
| 2025-03-25 | 7.15 | 7.24 | 7.03 | 7.18 | 7.18 | qfq | 23,514,076 | 167,837,187 | 0.42% |
| 2025-03-24 | 7.09 | 7.16 | 7.02 | 7.15 | 7.15 | qfq | 27,695,269 | 196,664,024 | 0.85% |
| 2025-03-21 | 7.27 | 7.29 | 7.07 | 7.09 | 7.09 | qfq | 37,486,959 | 267,818,227 | -2.88% |
| 2025-03-20 | 7.20 | 7.42 | 7.20 | 7.30 | 7.30 | qfq | 41,330,471 | 302,775,966 | 1.11% |
| 2025-03-19 | 7.26 | 7.27 | 7.08 | 7.22 | 7.22 | qfq | 23,646,002 | 169,584,397 | -0.28% |
| 2025-03-18 | 7.23 | 7.37 | 7.14 | 7.24 | 7.24 | qfq | 24,374,204 | 176,965,126 | 0.14% |
| 2025-03-17 | 7.20 | 7.33 | 7.18 | 7.23 | 7.23 | qfq | 38,559,463 | 279,904,892 | 0.70% |
| 2025-03-14 | 7.05 | 7.20 | 7.01 | 7.18 | 7.18 | qfq | 29,432,701 | 209,479,158 | 1.99% |
| 2025-03-13 | 7.11 | 7.19 | 7.00 | 7.04 | 7.04 | qfq | 25,291,710 | 178,984,309 | -0.98% |
| 2025-03-12 | 7.26 | 7.30 | 7.10 | 7.11 | 7.11 | qfq | 30,566,034 | 218,354,536 | -2.34% |
| 2025-03-11 | 7.16 | 7.29 | 7.07 | 7.28 | 7.28 | qfq | 34,937,882 | 250,591,956 | 1.11% |
| 2025-03-10 | 7.04 | 7.28 | 7.03 | 7.20 | 7.20 | qfq | 45,246,925 | 324,486,881 | 2.42% |
| 2025-03-07 | 7.01 | 7.13 | 6.99 | 7.03 | 7.03 | qfq | 26,432,308 | 186,675,422 | 0.43% |
| 2025-03-06 | 7.04 | 7.04 | 6.92 | 7.00 | 7.00 | qfq | 21,002,787 | 146,691,782 | -0.14% |
| 2025-03-05 | 7.13 | 7.15 | 6.96 | 7.01 | 7.01 | qfq | 29,019,889 | 204,274,854 | -1.68% |
| 2025-03-04 | 7.06 | 7.20 | 7.04 | 7.13 | 7.13 | qfq | 22,448,350 | 159,920,265 | 0.71% |
| 2025-03-03 | 7.05 | 7.25 | 7.01 | 7.08 | 7.08 | qfq | 35,994,403 | 256,618,303 | 1.14% |
| 2025-02-28 | 7.05 | 7.11 | 6.98 | 7.00 | 7.00 | qfq | 23,297,065 | 163,830,433 | -1.27% |
| 2025-02-27 | 7.11 | 7.17 | 6.97 | 7.09 | 7.09 | qfq | 24,531,373 | 173,023,866 | 0.14% |
| 2025-02-26 | 6.96 | 7.15 | 6.96 | 7.08 | 7.08 | qfq | 25,469,931 | 180,116,597 | 1.87% |
| 2025-02-25 | 7.02 | 7.11 | 6.94 | 6.95 | 6.95 | qfq | 22,225,678 | 155,933,658 | -1.28% |
| 2025-02-24 | 7.07 | 7.19 | 7.00 | 7.04 | 7.04 | qfq | 35,615,252 | 252,684,365 | -0.42% |
| 2025-02-21 | 7.26 | 7.26 | 7.02 | 7.07 | 7.07 | qfq | 38,866,830 | 275,163,787 | -2.62% |
| 2025-02-20 | 7.21 | 7.30 | 7.05 | 7.26 | 7.26 | qfq | 26,636,880 | 190,185,164 | 0.83% |
| 2025-02-19 | 7.32 | 7.39 | 7.17 | 7.20 | 7.20 | qfq | 26,684,544 | 193,583,964 | -1.77% |
| 2025-02-18 | 7.16 | 7.55 | 7.04 | 7.33 | 7.33 | qfq | 51,710,067 | 377,168,372 | 2.52% |
| 2025-02-17 | 7.32 | 7.35 | 7.10 | 7.15 | 7.15 | qfq | 29,227,390 | 209,687,225 | -3.12% |
| 2025-02-14 | 7.33 | 7.42 | 7.27 | 7.38 | 7.38 | qfq | 15,292,600 | 112,208,495 | 1.10% |
| 2025-02-13 | 7.47 | 7.60 | 7.29 | 7.30 | 7.30 | qfq | 22,932,520 | 169,685,283 | -2.54% |
| 2025-02-12 | 7.36 | 7.56 | 7.32 | 7.49 | 7.49 | qfq | 25,521,110 | 190,590,895 | 1.08% |
| 2025-02-11 | 7.75 | 7.77 | 7.34 | 7.41 | 7.41 | qfq | 32,569,316 | 243,931,345 | -4.63% |
| 2025-02-10 | 7.78 | 7.92 | 7.71 | 7.77 | 7.77 | qfq | 28,836,299 | 224,921,098 | -0.38% |
| 2025-02-07 | 7.79 | 7.89 | 7.68 | 7.80 | 7.80 | qfq | 20,026,394 | 155,966,310 | 0.39% |
| 2025-02-06 | 7.70 | 7.78 | 7.61 | 7.77 | 7.77 | qfq | 18,226,102 | 140,135,670 | 0.91% |
| 2025-02-05 | 7.68 | 7.76 | 7.55 | 7.70 | 7.70 | qfq | 23,036,020 | 176,983,587 | 0.00% |
| 2025-01-27 | 7.50 | 7.78 | 7.41 | 7.70 | 7.70 | qfq | 36,054,318 | 273,817,244 | 3.08% |
| 2025-01-24 | 7.19 | 7.51 | 7.17 | 7.47 | 7.47 | qfq | 33,758,625 | 250,376,734 | 3.89% |
| 2025-01-23 | 7.33 | 7.46 | 7.17 | 7.19 | 7.19 | qfq | 21,128,954 | 155,123,764 | -1.37% |
| 2025-01-22 | 7.30 | 7.34 | 7.07 | 7.29 | 7.29 | qfq | 18,387,800 | 132,771,073 | -0.14% |
| 2025-01-21 | 7.21 | 7.45 | 7.14 | 7.30 | 7.30 | qfq | 21,170,746 | 154,353,338 | 1.39% |
| 2025-01-20 | 7.29 | 7.34 | 7.16 | 7.20 | 7.20 | qfq | 17,168,300 | 124,188,917 | -0.28% |
| 2025-01-17 | 7.14 | 7.32 | 7.02 | 7.22 | 7.22 | qfq | 23,815,200 | 171,330,408 | 0.70% |
| 2025-01-16 | 7.01 | 7.36 | 7.01 | 7.17 | 7.17 | qfq | 28,968,300 | 209,474,643 | 3.02% |
| 2025-01-15 | 7.16 | 7.17 | 6.92 | 6.96 | 6.96 | qfq | 14,376,900 | 100,585,990 | -1.97% |
| 2025-01-14 | 6.85 | 7.10 | 6.76 | 7.10 | 7.10 | qfq | 23,489,605 | 163,708,269 | 4.11% |
| 2025-01-13 | 6.82 | 6.90 | 6.67 | 6.82 | 6.82 | qfq | 20,582,750 | 139,756,936 | -0.58% |
| 2025-01-10 | 7.09 | 7.23 | 6.80 | 6.86 | 6.86 | qfq | 19,983,935 | 140,047,238 | -3.11% |
| 2025-01-09 | 7.02 | 7.20 | 7.01 | 7.08 | 7.08 | qfq | 14,193,900 | 101,088,229 | -0.14% |
| 2025-01-08 | 7.25 | 7.25 | 6.95 | 7.09 | 7.09 | qfq | 22,913,700 | 162,419,872 | -2.61% |
| 2025-01-07 | 7.16 | 7.32 | 6.98 | 7.28 | 7.28 | qfq | 23,450,775 | 168,169,708 | 1.82% |
| 2025-01-06 | 7.02 | 7.19 | 6.90 | 7.15 | 7.15 | qfq | 25,409,992 | 180,125,731 | 1.71% |
| 2025-01-03 | 7.30 | 7.41 | 6.99 | 7.03 | 7.03 | qfq | 27,486,147 | 197,304,556 | -3.30% |
| 2025-01-02 | 7.58 | 7.66 | 7.21 | 7.27 | 7.27 | qfq | 19,202,492 | 142,805,331 | -4.59% |
| 2024-12-31 | 7.74 | 7.81 | 7.59 | 7.62 | 7.62 | qfq | 15,269,201 | 116,960,699 | -1.93% |
| 2024-12-30 | 7.76 | 7.90 | 7.70 | 7.77 | 7.77 | qfq | 17,368,601 | 135,482,384 | -0.51% |
| 2024-12-27 | 7.87 | 7.92 | 7.75 | 7.81 | 7.81 | qfq | 16,118,242 | 126,078,373 | -0.76% |
| 2024-12-26 | 7.69 | 8.02 | 7.64 | 7.87 | 7.87 | qfq | 24,690,400 | 194,883,934 | 2.61% |
| 2024-12-25 | 7.65 | 7.69 | 7.35 | 7.67 | 7.67 | qfq | 19,074,912 | 144,067,991 | 0.39% |
| 2024-12-24 | 7.61 | 7.71 | 7.54 | 7.64 | 7.64 | qfq | 14,067,603 | 107,096,545 | 0.39% |
| 2024-12-23 | 7.94 | 7.95 | 7.58 | 7.61 | 7.61 | qfq | 20,473,701 | 157,854,995 | -4.52% |
| 2024-12-20 | 7.84 | 8.04 | 7.78 | 7.97 | 7.97 | qfq | 21,103,005 | 166,891,487 | 1.27% |
| 2024-12-19 | 7.82 | 7.89 | 7.71 | 7.87 | 7.87 | qfq | 19,685,526 | 153,478,930 | 0.25% |
| 2024-12-18 | 7.96 | 8.07 | 7.85 | 7.85 | 7.85 | qfq | 17,366,601 | 137,783,045 | -0.88% |
| 2024-12-17 | 8.03 | 8.07 | 7.88 | 7.92 | 7.92 | qfq | 19,774,400 | 157,178,227 | -1.00% |
| 2024-12-16 | 8.30 | 8.34 | 7.95 | 8.00 | 8.00 | qfq | 37,649,861 | 304,297,337 | -3.61% |
| 2024-12-13 | 8.18 | 8.51 | 8.11 | 8.30 | 8.30 | qfq | 37,778,603 | 312,451,116 | 1.47% |
| 2024-12-12 | 8.20 | 8.30 | 8.05 | 8.18 | 8.18 | qfq | 23,141,390 | 188,833,177 | 0.25% |
| 2024-12-11 | 8.19 | 8.32 | 8.10 | 8.16 | 8.16 | qfq | 21,902,550 | 179,507,202 | 0.74% |
| 2024-12-10 | 8.41 | 8.45 | 8.09 | 8.10 | 8.10 | qfq | 31,564,038 | 260,016,775 | -1.10% |
| 2024-12-09 | 8.33 | 8.50 | 8.17 | 8.19 | 8.19 | qfq | 29,142,060 | 242,195,504 | -2.38% |
| 2024-12-06 | 8.52 | 8.59 | 8.30 | 8.39 | 8.39 | qfq | 43,438,541 | 364,350,349 | -2.21% |
| 2024-12-05 | 8.77 | 8.77 | 8.02 | 8.58 | 8.58 | qfq | 44,450,427 | 376,686,031 | 0.70% |
| 2024-12-03 | 8.45 | 8.62 | 8.32 | 8.52 | 8.52 | qfq | 35,822,392 | 304,274,786 | 1.43% |
| 2024-12-02 | 8.04 | 8.40 | 8.02 | 8.40 | 8.40 | qfq | 35,934,589 | 296,661,963 | 4.87% |
| 2024-11-29 | 7.68 | 8.03 | 7.65 | 8.01 | 8.01 | qfq | 42,887,209 | 337,767,488 | 3.62% |
| 2024-11-28 | 7.88 | 7.91 | 7.72 | 7.73 | 7.73 | qfq | 19,349,200 | 150,834,140 | -1.78% |
| 2024-11-27 | 7.75 | 7.90 | 7.48 | 7.87 | 7.87 | qfq | 30,446,313 | 235,064,450 | 1.16% |
| 2024-11-26 | 7.64 | 7.89 | 7.62 | 7.78 | 7.78 | qfq | 29,875,399 | 232,371,308 | 1.97% |
| 2024-11-25 | 7.62 | 7.76 | 7.50 | 7.63 | 7.63 | qfq | 24,770,944 | 188,201,654 | 0.00% |
| 2024-11-22 | 7.99 | 8.07 | 7.62 | 7.63 | 7.63 | qfq | 30,277,929 | 236,981,664 | -5.69% |
| 2024-11-21 | 8.03 | 8.20 | 7.96 | 8.09 | 8.09 | qfq | 32,676,997 | 264,608,082 | 1.13% |
| 2024-11-20 | 7.82 | 8.08 | 7.76 | 8.00 | 8.00 | qfq | 42,147,579 | 336,066,774 | 2.43% |
| 2024-11-19 | 7.74 | 7.86 | 7.54 | 7.81 | 7.81 | qfq | 33,347,502 | 256,187,812 | 2.36% |
| 2024-11-18 | 8.02 | 8.21 | 7.60 | 7.63 | 7.63 | qfq | 58,955,900 | 460,393,605 | -6.95% |
| 2024-11-15 | 8.39 | 8.48 | 8.17 | 8.20 | 8.20 | qfq | 37,254,002 | 308,676,602 | -2.26% |
| 2024-11-14 | 8.50 | 8.63 | 8.36 | 8.39 | 8.39 | qfq | 24,433,535 | 207,103,943 | -2.21% |
| 2024-11-13 | 8.70 | 8.75 | 8.36 | 8.58 | 8.58 | qfq | 34,505,201 | 293,714,846 | -1.15% |
| 2024-11-12 | 8.75 | 8.81 | 8.51 | 8.68 | 8.68 | qfq | 39,438,336 | 342,223,247 | -0.57% |
| 2024-11-11 | 9.08 | 9.14 | 8.53 | 8.73 | 8.73 | qfq | 68,240,939 | 594,678,846 | -4.49% |
| 2024-11-08 | 8.95 | 9.30 | 8.88 | 9.14 | 9.14 | qfq | 52,938,179 | 482,473,719 | 2.24% |
| 2024-11-07 | 8.66 | 9.08 | 8.60 | 8.94 | 8.94 | qfq | 59,514,305 | 529,389,235 | 1.82% |
| 2024-11-06 | 8.90 | 9.12 | 8.65 | 8.78 | 8.78 | qfq | 79,920,564 | 707,819,423 | -1.90% |
| 2024-11-05 | 8.38 | 9.05 | 8.31 | 8.95 | 8.95 | qfq | 94,776,135 | 829,839,602 | 5.67% |
| 2024-11-04 | 8.35 | 8.55 | 8.15 | 8.47 | 8.47 | qfq | 69,209,157 | 581,484,859 | 2.29% |
| 2024-11-01 | 9.30 | 9.30 | 8.17 | 8.28 | 8.28 | qfq | 122,635,280 | 1,046,656,018 | -4.61% |
| 2024-10-31 | 7.90 | 8.68 | 7.81 | 8.68 | 8.68 | qfq | 117,446,377 | 983,817,487 | 10.01% |
| 2024-10-30 | 7.45 | 7.93 | 7.44 | 7.89 | 7.89 | qfq | 64,050,468 | 491,166,885 | 4.50% |
| 2024-10-29 | 7.62 | 7.63 | 7.35 | 7.55 | 7.55 | qfq | 60,709,359 | 453,738,107 | 0.94% |
| 2024-10-28 | 7.04 | 7.50 | 7.01 | 7.48 | 7.48 | qfq | 69,612,207 | 512,006,089 | 6.25% |
| 2024-10-25 | 6.84 | 7.07 | 6.77 | 7.04 | 7.04 | qfq | 50,473,070 | 350,750,831 | 2.92% |
| 2024-10-24 | 6.78 | 6.85 | 6.70 | 6.84 | 6.84 | qfq | 23,704,800 | 161,032,561 | 0.29% |
| 2024-10-23 | 6.66 | 6.94 | 6.66 | 6.82 | 6.82 | qfq | 37,888,818 | 257,791,842 | 1.04% |
| 2024-10-22 | 6.77 | 6.84 | 6.68 | 6.75 | 6.75 | qfq | 40,526,551 | 273,548,265 | -0.74% |
| 2024-10-21 | 6.92 | 7.02 | 6.73 | 6.80 | 6.80 | qfq | 51,116,252 | 350,386,620 | -2.44% |
| 2024-10-18 | 6.94 | 7.05 | 6.89 | 6.97 | 6.97 | qfq | 58,565,922 | 408,921,231 | -0.29% |
| 2024-10-17 | 7.11 | 7.16 | 6.94 | 6.99 | 6.99 | qfq | 44,824,401 | 314,796,801 | -1.69% |
| 2024-10-16 | 6.76 | 7.11 | 6.65 | 7.11 | 7.11 | qfq | 63,920,001 | 445,290,050 | 3.95% |
| 2024-10-15 | 6.98 | 7.04 | 6.74 | 6.84 | 6.84 | qfq | 41,490,219 | 285,734,091 | -2.15% |
| 2024-10-14 | 6.65 | 7.05 | 6.62 | 6.99 | 6.99 | qfq | 61,453,201 | 421,341,152 | 5.11% |
| 2024-10-11 | 6.60 | 6.80 | 6.51 | 6.65 | 6.65 | qfq | 40,946,702 | 271,521,960 | 0.00% |
| 2024-10-10 | 6.51 | 6.83 | 6.43 | 6.65 | 6.65 | qfq | 50,534,898 | 335,645,041 | 0.45% |
| 2024-10-09 | 7.19 | 7.20 | 6.53 | 6.62 | 6.62 | qfq | 64,459,277 | 436,430,830 | -8.69% |
| 2024-10-08 | 7.82 | 7.83 | 7.01 | 7.25 | 7.25 | qfq | 113,800,883 | 839,822,082 | 1.83% |
| 2024-09-30 | 6.90 | 7.12 | 6.73 | 7.12 | 7.12 | qfq | 88,812,109 | 621,222,813 | 10.05% |
| 2024-09-27 | 6.28 | 6.47 | 6.25 | 6.47 | 6.47 | qfq | 31,826,201 | 202,112,421 | 4.35% |
| 2024-09-26 | 6.05 | 6.20 | 5.96 | 6.20 | 6.20 | qfq | 32,424,489 | 197,363,313 | 2.65% |
| 2024-09-25 | 6.07 | 6.32 | 6.03 | 6.04 | 6.04 | qfq | 39,020,602 | 240,800,300 | 0.00% |
| 2024-09-24 | 5.97 | 6.06 | 5.88 | 6.04 | 6.04 | qfq | 34,159,754 | 204,783,746 | 1.85% |
| 2024-09-23 | 6.06 | 6.10 | 5.90 | 5.93 | 5.93 | qfq | 21,113,600 | 126,239,201 | -2.47% |
| 2024-09-20 | 6.15 | 6.15 | 6.01 | 6.08 | 6.08 | qfq | 21,102,101 | 127,822,174 | -0.98% |
| 2024-09-19 | 6.09 | 6.20 | 5.97 | 6.14 | 6.14 | qfq | 34,204,009 | 208,807,160 | 1.99% |
| 2024-09-18 | 5.91 | 6.03 | 5.87 | 6.02 | 6.02 | qfq | 28,906,500 | 171,984,600 | 2.38% |
| 2024-09-13 | 5.91 | 5.96 | 5.82 | 5.88 | 5.88 | qfq | 19,241,300 | 112,900,669 | 0.17% |
| 2024-09-12 | 5.72 | 5.98 | 5.65 | 5.87 | 5.87 | qfq | 31,448,800 | 184,711,943 | 3.89% |
| 2024-09-11 | 5.58 | 5.77 | 5.53 | 5.65 | 5.65 | qfq | 16,036,100 | 90,343,916 | 1.07% |
| 2024-09-10 | 5.68 | 5.74 | 5.51 | 5.59 | 5.59 | qfq | 17,579,900 | 98,461,452 | -1.41% |
| 2024-09-09 | 5.80 | 5.80 | 5.62 | 5.67 | 5.67 | qfq | 24,420,301 | 139,038,964 | -2.24% |
| 2024-09-06 | 6.24 | 6.33 | 5.78 | 5.80 | 5.80 | qfq | 36,760,611 | 219,535,623 | -5.38% |
| 2024-09-05 | 6.01 | 6.22 | 5.98 | 6.13 | 6.13 | qfq | 27,466,528 | 168,182,171 | 2.68% |
| 2024-09-04 | 6.14 | 6.17 | 5.91 | 5.97 | 5.97 | qfq | 33,396,948 | 200,620,253 | -3.40% |
| 2024-09-03 | 6.17 | 6.23 | 6.12 | 6.18 | 6.18 | qfq | 26,244,462 | 161,950,876 | 0.16% |
| 2024-09-02 | 6.01 | 6.24 | 5.96 | 6.17 | 6.17 | qfq | 53,992,348 | 332,307,630 | 2.66% |
| 2024-08-30 | 6.03 | 6.08 | 5.91 | 6.01 | 6.01 | qfq | 46,591,495 | 279,292,470 | -0.50% |
| 2024-08-29 | 5.52 | 6.04 | 5.47 | 6.04 | 6.04 | qfq | 61,127,759 | 359,980,036 | 10.02% |
| 2024-08-28 | 5.40 | 5.55 | 5.38 | 5.49 | 5.49 | qfq | 17,487,742 | 95,985,249 | 1.29% |
| 2024-08-27 | 5.52 | 5.52 | 5.38 | 5.42 | 5.42 | qfq | 14,452,334 | 78,486,679 | -1.99% |
| 2024-08-26 | 5.42 | 5.60 | 5.38 | 5.53 | 5.53 | qfq | 21,641,036 | 119,404,592 | 2.22% |
| 2024-08-23 | 5.36 | 5.44 | 5.32 | 5.41 | 5.41 | qfq | 11,429,243 | 61,463,062 | 0.93% |
| 2024-08-22 | 5.47 | 5.52 | 5.35 | 5.36 | 5.36 | qfq | 16,150,499 | 87,243,881 | -2.19% |
| 2024-08-21 | 5.41 | 5.55 | 5.35 | 5.48 | 5.48 | qfq | 14,877,128 | 81,319,962 | 1.67% |
| 2024-08-20 | 5.54 | 5.57 | 5.37 | 5.39 | 5.39 | qfq | 17,610,998 | 95,953,022 | -2.36% |
| 2024-08-19 | 5.46 | 5.56 | 5.44 | 5.52 | 5.52 | qfq | 17,929,038 | 98,622,030 | 0.36% |
| 2024-08-16 | 5.45 | 5.53 | 5.38 | 5.50 | 5.50 | qfq | 22,195,800 | 121,509,259 | 0.92% |
| 2024-08-15 | 5.41 | 5.51 | 5.36 | 5.45 | 5.45 | qfq | 17,178,380 | 93,622,389 | 0.74% |
| 2024-08-14 | 5.51 | 5.51 | 5.41 | 5.41 | 5.41 | qfq | 7,589,300 | 41,269,251 | -1.81% |
| 2024-08-13 | 5.49 | 5.53 | 5.41 | 5.51 | 5.51 | qfq | 10,309,100 | 56,244,958 | 0.55% |
| 2024-08-12 | 5.41 | 5.51 | 5.36 | 5.48 | 5.48 | qfq | 14,736,200 | 80,071,539 | 1.11% |
| 2024-08-09 | 5.50 | 5.54 | 5.40 | 5.42 | 5.42 | qfq | 14,247,850 | 77,685,494 | -0.37% |
| 2024-08-08 | 5.52 | 5.54 | 5.33 | 5.44 | 5.44 | qfq | 21,368,702 | 116,038,583 | -1.98% |
| 2024-08-07 | 5.42 | 5.58 | 5.39 | 5.55 | 5.55 | qfq | 20,342,700 | 112,078,775 | 2.21% |
| 2024-08-06 | 5.44 | 5.53 | 5.35 | 5.43 | 5.43 | qfq | 17,688,155 | 95,718,403 | 0.18% |
| 2024-08-05 | 5.53 | 5.62 | 5.36 | 5.42 | 5.42 | qfq | 32,471,962 | 178,063,698 | -2.69% |
| 2024-08-02 | 5.73 | 5.76 | 5.52 | 5.57 | 5.57 | qfq | 26,389,300 | 147,966,402 | -3.47% |
| 2024-08-01 | 5.86 | 5.95 | 5.71 | 5.77 | 5.77 | qfq | 24,357,400 | 141,297,287 | -1.03% |
| 2024-07-31 | 5.60 | 5.88 | 5.57 | 5.83 | 5.83 | qfq | 33,213,315 | 192,035,492 | 4.11% |
| 2024-07-30 | 5.45 | 5.72 | 5.23 | 5.60 | 5.60 | qfq | 29,837,700 | 164,084,300 | 2.38% |
| 2024-07-29 | 5.73 | 5.77 | 5.46 | 5.47 | 5.47 | qfq | 27,278,053 | 152,246,865 | -4.20% |
| 2024-07-26 | 5.82 | 5.88 | 5.71 | 5.71 | 5.71 | qfq | 18,939,175 | 109,266,800 | -2.06% |
| 2024-07-25 | 5.88 | 5.95 | 5.76 | 5.83 | 5.83 | qfq | 16,239,448 | 94,882,395 | -1.19% |
| 2024-07-24 | 5.90 | 6.02 | 5.80 | 5.90 | 5.90 | qfq | 17,607,648 | 103,836,967 | 0.00% |
| 2024-07-23 | 6.18 | 6.18 | 5.87 | 5.90 | 5.90 | qfq | 26,628,060 | 158,644,890 | -4.68% |
| 2024-07-22 | 6.50 | 6.55 | 6.13 | 6.19 | 6.19 | qfq | 30,768,296 | 192,291,244 | 0.32% |
| 2024-07-19 | 6.22 | 6.27 | 6.12 | 6.17 | 6.17 | qfq | 13,151,700 | 81,245,420 | -0.80% |
| 2024-07-18 | 6.19 | 6.26 | 6.07 | 6.22 | 6.22 | qfq | 20,317,531 | 125,414,028 | 0.00% |
| 2024-07-17 | 6.35 | 6.36 | 6.21 | 6.22 | 6.22 | qfq | 15,927,472 | 99,643,262 | -1.74% |
| 2024-07-16 | 6.23 | 6.36 | 6.21 | 6.33 | 6.33 | qfq | 20,798,831 | 130,823,343 | 1.12% |
| 2024-07-15 | 6.25 | 6.39 | 6.11 | 6.26 | 6.26 | qfq | 27,913,013 | 175,118,192 | 0.00% |
| 2024-07-12 | 5.91 | 6.30 | 5.88 | 6.26 | 6.26 | qfq | 47,661,818 | 290,518,639 | 6.28% |
| 2024-07-11 | 5.90 | 6.03 | 5.83 | 5.89 | 5.89 | qfq | 26,358,865 | 155,930,948 | 1.38% |
| 2024-07-10 | 5.81 | 6.14 | 5.80 | 5.81 | 5.81 | qfq | 34,629,709 | 206,301,389 | 0.87% |
| 2024-07-09 | 5.66 | 5.89 | 5.66 | 5.76 | 5.76 | qfq | 24,399,300 | 140,784,580 | 0.88% |
| 2024-07-08 | 6.06 | 6.06 | 5.67 | 5.71 | 5.71 | qfq | 25,532,801 | 149,199,202 | -4.99% |
| 2024-07-05 | 6.05 | 6.06 | 5.85 | 6.01 | 6.01 | qfq | 21,366,010 | 127,251,683 | -1.64% |
| 2024-07-04 | 6.26 | 6.34 | 6.06 | 6.11 | 6.11 | qfq | 23,578,072 | 145,985,811 | -1.45% |
| 2024-07-03 | 6.20 | 6.30 | 6.14 | 6.20 | 6.20 | qfq | 15,981,501 | 99,296,485 | -0.32% |
| 2024-07-02 | 6.29 | 6.37 | 6.14 | 6.22 | 6.22 | qfq | 23,160,800 | 144,715,658 | -1.11% |
| 2024-07-01 | 5.81 | 6.36 | 5.80 | 6.29 | 6.29 | qfq | 42,962,501 | 264,171,824 | 8.64% |
| 2024-06-28 | 5.72 | 5.95 | 5.70 | 5.79 | 5.79 | qfq | 24,226,901 | 141,066,964 | 1.22% |
| 2024-06-27 | 5.92 | 5.99 | 5.70 | 5.72 | 5.72 | qfq | 19,709,101 | 113,970,175 | -4.19% |
| 2024-06-26 | 5.85 | 5.99 | 5.68 | 5.97 | 5.97 | qfq | 30,879,562 | 180,003,123 | 2.23% |
| 2024-06-25 | 6.07 | 6.11 | 5.80 | 5.84 | 5.84 | qfq | 28,522,104 | 169,146,423 | -3.79% |
| 2024-06-24 | 6.20 | 6.30 | 6.05 | 6.07 | 6.07 | qfq | 17,885,600 | 110,036,773 | -2.72% |
| 2024-06-21 | 6.06 | 6.35 | 5.97 | 6.24 | 6.24 | qfq | 27,796,402 | 171,789,040 | 2.63% |
| 2024-06-20 | 6.24 | 6.28 | 6.08 | 6.08 | 6.08 | qfq | 17,116,910 | 105,517,392 | -2.56% |
| 2024-06-19 | 6.33 | 6.34 | 6.22 | 6.24 | 6.24 | qfq | 13,791,400 | 86,419,681 | -0.79% |
| 2024-06-18 | 6.28 | 6.33 | 6.21 | 6.29 | 6.29 | qfq | 12,020,359 | 75,434,054 | 0.48% |
| 2024-06-17 | 6.30 | 6.36 | 6.19 | 6.26 | 6.26 | qfq | 13,788,658 | 86,661,748 | -0.32% |
| 2024-06-14 | 6.24 | 6.31 | 6.13 | 6.28 | 6.28 | qfq | 18,227,401 | 113,463,870 | 0.96% |
| 2024-06-13 | 6.42 | 6.42 | 6.18 | 6.22 | 6.22 | qfq | 24,098,472 | 150,582,218 | -3.27% |
| 2024-06-12 | 6.26 | 6.57 | 6.25 | 6.43 | 6.43 | qfq | 32,973,802 | 212,190,276 | 3.04% |
| 2024-06-11 | 6.49 | 6.50 | 6.17 | 6.24 | 6.24 | qfq | 29,894,202 | 187,183,589 | -3.85% |
| 2024-06-07 | 6.75 | 6.83 | 6.41 | 6.49 | 6.49 | qfq | 27,155,301 | 178,286,730 | -3.28% |
| 2024-06-06 | 6.75 | 6.95 | 6.68 | 6.71 | 6.71 | qfq | 27,332,900 | 185,111,698 | -0.59% |
| 2024-06-05 | 6.77 | 6.88 | 6.71 | 6.75 | 6.75 | qfq | 16,342,327 | 110,802,792 | -0.74% |
| 2024-06-04 | 6.70 | 6.83 | 6.56 | 6.80 | 6.80 | qfq | 24,368,600 | 163,474,623 | 0.89% |
| 2024-06-03 | 6.97 | 6.98 | 6.58 | 6.74 | 6.74 | qfq | 33,479,338 | 225,037,275 | -3.16% |
| 2024-05-31 | 6.79 | 7.03 | 6.76 | 6.96 | 6.96 | qfq | 28,252,483 | 194,898,541 | 2.35% |
| 2024-05-30 | 7.27 | 7.29 | 6.80 | 6.80 | 6.80 | qfq | 56,682,748 | 396,408,288 | -7.10% |
| 2024-05-29 | 7.23 | 7.48 | 7.23 | 7.32 | 7.32 | qfq | 55,780,166 | 409,709,826 | -0.27% |
| 2024-05-28 | 7.16 | 7.58 | 7.16 | 7.34 | 7.34 | qfq | 90,418,523 | 665,790,279 | 6.53% |
| 2024-05-27 | 6.79 | 6.90 | 6.64 | 6.89 | 6.89 | qfq | 28,542,944 | 193,092,721 | 1.17% |
| 2024-05-24 | 6.69 | 6.88 | 6.51 | 6.81 | 6.81 | qfq | 32,658,000 | 218,563,953 | 2.25% |
| 2024-05-23 | 6.83 | 6.85 | 6.64 | 6.66 | 6.66 | qfq | 33,038,610 | 221,089,086 | -2.77% |
| 2024-05-22 | 6.93 | 7.00 | 6.59 | 6.85 | 6.85 | qfq | 42,432,600 | 289,587,489 | -0.72% |
| 2024-05-21 | 6.99 | 7.15 | 6.83 | 6.90 | 6.90 | qfq | 45,002,039 | 314,005,712 | -1.57% |
| 2024-05-20 | 6.82 | 7.09 | 6.65 | 7.01 | 7.01 | qfq | 54,424,388 | 377,185,061 | 4.63% |
| 2024-05-17 | 6.50 | 6.73 | 6.41 | 6.70 | 6.70 | qfq | 48,797,782 | 321,468,199 | 2.76% |
| 2024-05-16 | 6.45 | 6.62 | 6.43 | 6.52 | 6.52 | qfq | 37,419,842 | 244,522,808 | 1.56% |
| 2024-05-15 | 6.44 | 6.48 | 6.20 | 6.42 | 6.42 | qfq | 30,054,589 | 191,418,340 | -0.47% |
| 2024-05-14 | 6.43 | 6.53 | 6.33 | 6.45 | 6.45 | qfq | 24,730,346 | 158,655,819 | 0.78% |
| 2024-05-13 | 6.45 | 6.47 | 6.28 | 6.40 | 6.40 | qfq | 22,245,801 | 141,859,781 | -0.78% |
| 2024-05-10 | 6.47 | 6.50 | 6.27 | 6.45 | 6.45 | qfq | 30,349,456 | 193,369,305 | 0.00% |
| 2024-05-09 | 6.58 | 6.77 | 6.44 | 6.45 | 6.45 | qfq | 52,058,800 | 343,711,427 | -0.77% |
| 2024-05-08 | 6.70 | 6.70 | 6.39 | 6.50 | 6.50 | qfq | 41,259,799 | 267,157,006 | -2.69% |
| 2024-05-07 | 6.61 | 6.75 | 6.57 | 6.68 | 6.68 | qfq | 38,247,582 | 255,005,889 | 1.06% |
| 2024-05-06 | 6.30 | 6.72 | 6.24 | 6.61 | 6.61 | qfq | 47,814,755 | 310,293,860 | 5.42% |
| 2024-04-30 | 6.30 | 6.59 | 6.23 | 6.27 | 6.27 | qfq | 44,011,100 | 280,161,669 | -0.48% |
| 2024-04-29 | 6.47 | 6.50 | 6.26 | 6.30 | 6.30 | qfq | 45,829,800 | 292,663,951 | -2.17% |
| 2024-04-26 | 6.34 | 6.66 | 6.33 | 6.44 | 6.44 | qfq | 45,506,190 | 295,074,218 | 2.71% |
| 2024-04-25 | 6.42 | 6.47 | 6.26 | 6.27 | 6.27 | qfq | 32,815,300 | 208,219,169 | -2.34% |
| 2024-04-24 | 6.08 | 6.48 | 6.07 | 6.42 | 6.42 | qfq | 46,615,801 | 294,492,436 | 6.64% |
| 2024-04-23 | 6.35 | 6.43 | 5.99 | 6.02 | 6.02 | qfq | 55,348,320 | 339,235,376 | -5.64% |
| 2024-04-22 | 6.56 | 6.60 | 6.34 | 6.38 | 6.38 | qfq | 34,244,300 | 219,904,050 | -2.60% |
| 2024-04-19 | 6.77 | 6.84 | 6.52 | 6.55 | 6.55 | qfq | 27,685,068 | 184,162,874 | -3.53% |
| 2024-04-18 | 6.72 | 6.91 | 6.56 | 6.79 | 6.79 | qfq | 31,515,112 | 211,864,060 | 0.89% |
| 2024-04-17 | 6.43 | 6.73 | 6.43 | 6.73 | 6.73 | qfq | 29,108,310 | 192,809,897 | 5.49% |
| 2024-04-16 | 6.64 | 6.75 | 6.35 | 6.38 | 6.38 | qfq | 43,373,460 | 283,687,268 | -4.35% |
| 2024-04-15 | 6.95 | 6.98 | 6.51 | 6.67 | 6.67 | qfq | 44,348,249 | 295,992,987 | -3.75% |
| 2024-04-12 | 6.76 | 6.93 | 6.74 | 6.93 | 6.93 | qfq | 35,710,559 | 244,961,600 | 2.51% |
| 2024-04-11 | 6.68 | 6.94 | 6.63 | 6.76 | 6.76 | qfq | 46,304,810 | 314,707,540 | 0.90% |
| 2024-04-10 | 6.75 | 6.81 | 6.50 | 6.70 | 6.70 | qfq | 43,749,464 | 292,193,438 | -1.47% |
| 2024-04-09 | 7.02 | 7.20 | 6.42 | 6.80 | 6.80 | qfq | 103,403,688 | 693,992,267 | -4.49% |
| 2024-04-08 | 7.29 | 7.48 | 7.10 | 7.12 | 7.12 | qfq | 35,389,018 | 257,899,479 | -2.47% |
| 2024-04-03 | 7.18 | 7.32 | 7.09 | 7.30 | 7.30 | qfq | 32,234,225 | 232,559,484 | 1.67% |
| 2024-04-02 | 7.66 | 7.79 | 6.85 | 7.18 | 7.18 | qfq | 77,376,525 | 561,724,094 | -4.65% |
| 2024-04-01 | 7.15 | 7.56 | 7.09 | 7.53 | 7.53 | qfq | 55,843,202 | 410,573,337 | 5.31% |
| 2024-03-29 | 7.08 | 7.15 | 7.00 | 7.15 | 7.15 | qfq | 29,741,001 | 210,603,107 | 0.85% |
| 2024-03-28 | 7.06 | 7.41 | 6.94 | 7.09 | 7.09 | qfq | 52,600,401 | 377,004,143 | 0.28% |
| 2024-03-27 | 7.47 | 7.47 | 7.03 | 7.07 | 7.07 | qfq | 55,273,215 | 398,114,715 | -5.35% |
| 2024-03-26 | 7.21 | 7.56 | 7.18 | 7.47 | 7.47 | qfq | 60,893,402 | 448,150,716 | 3.61% |
| 2024-03-25 | 7.70 | 7.79 | 7.20 | 7.21 | 7.21 | qfq | 87,106,564 | 655,038,215 | -6.61% |
| 2024-03-22 | 7.79 | 7.89 | 7.51 | 7.72 | 7.72 | qfq | 88,240,744 | 679,149,376 | 1.71% |
| 2024-03-21 | 6.86 | 7.59 | 6.86 | 7.59 | 7.59 | qfq | 92,328,781 | 681,317,993 | 10.00% |
| 2024-03-20 | 6.85 | 6.97 | 6.75 | 6.90 | 6.90 | qfq | 36,563,148 | 251,421,379 | 0.58% |
| 2024-03-19 | 6.73 | 6.94 | 6.61 | 6.86 | 6.86 | qfq | 51,453,308 | 348,914,072 | 2.69% |
| 2024-03-18 | 6.65 | 6.78 | 6.55 | 6.68 | 6.68 | qfq | 42,072,914 | 279,982,448 | 1.67% |
| 2024-03-15 | 6.51 | 6.65 | 6.37 | 6.57 | 6.57 | qfq | 41,155,310 | 267,294,729 | -0.30% |
| 2024-03-14 | 6.61 | 6.83 | 6.55 | 6.59 | 6.59 | qfq | 42,929,700 | 285,939,081 | -0.90% |
| 2024-03-13 | 6.50 | 6.74 | 6.40 | 6.65 | 6.65 | qfq | 54,334,649 | 356,441,728 | 1.68% |
| 2024-03-12 | 6.70 | 7.08 | 6.42 | 6.54 | 6.54 | qfq | 85,773,190 | 584,874,634 | -2.68% |
| 2024-03-11 | 6.47 | 6.78 | 6.40 | 6.72 | 6.72 | qfq | 55,293,373 | 365,093,550 | 3.38% |
| 2024-03-08 | 6.44 | 6.52 | 6.38 | 6.50 | 6.50 | qfq | 29,806,300 | 192,536,095 | 1.09% |
| 2024-03-07 | 6.40 | 6.52 | 6.40 | 6.43 | 6.43 | qfq | 43,659,835 | 281,731,332 | 0.16% |
| 2024-03-06 | 6.43 | 6.55 | 6.35 | 6.42 | 6.42 | qfq | 40,259,100 | 258,948,630 | -0.16% |
| 2024-03-05 | 6.48 | 6.55 | 6.23 | 6.43 | 6.43 | qfq | 62,591,974 | 400,074,831 | -0.77% |
| 2024-03-04 | 5.97 | 6.51 | 5.93 | 6.48 | 6.48 | qfq | 85,127,896 | 534,188,365 | 7.82% |
| 2024-03-01 | 5.67 | 6.13 | 5.61 | 6.01 | 6.01 | qfq | 72,218,604 | 419,555,528 | 7.90% |
| 2024-02-29 | 5.35 | 5.58 | 5.35 | 5.57 | 5.57 | qfq | 36,837,825 | 202,429,043 | 4.70% |
| 2024-02-28 | 5.59 | 5.61 | 5.30 | 5.32 | 5.32 | qfq | 44,001,005 | 241,815,139 | -4.66% |
| 2024-02-27 | 5.45 | 5.66 | 5.38 | 5.58 | 5.58 | qfq | 37,565,456 | 209,219,415 | 3.33% |
| 2024-02-26 | 5.50 | 5.56 | 5.35 | 5.40 | 5.40 | qfq | 27,540,101 | 149,342,143 | -1.64% |
| 2024-02-23 | 5.29 | 5.63 | 5.18 | 5.49 | 5.49 | qfq | 51,286,594 | 276,492,244 | 3.98% |
| 2024-02-22 | 5.29 | 5.36 | 5.23 | 5.28 | 5.28 | qfq | 20,259,900 | 106,851,815 | -0.38% |
| 2024-02-21 | 5.40 | 5.46 | 5.30 | 5.30 | 5.30 | qfq | 39,170,257 | 210,447,059 | -1.85% |
| 2024-02-20 | 5.33 | 5.41 | 5.20 | 5.40 | 5.40 | qfq | 31,694,817 | 169,256,259 | 1.12% |
| 2024-02-19 | 5.32 | 5.43 | 5.25 | 5.34 | 5.34 | qfq | 45,782,393 | 244,502,211 | 1.71% |
| 2024-02-08 | 4.85 | 5.25 | 4.85 | 5.25 | 5.25 | qfq | 53,938,433 | 275,798,985 | 8.02% |
| 2024-02-07 | 4.63 | 4.88 | 4.58 | 4.86 | 4.86 | qfq | 55,381,560 | 266,828,585 | 5.19% |
| 2024-02-06 | 4.43 | 4.75 | 4.28 | 4.62 | 4.62 | qfq | 57,390,317 | 260,031,366 | 4.76% |
| 2024-02-05 | 4.59 | 4.76 | 4.34 | 4.41 | 4.41 | qfq | 81,018,715 | 363,796,103 | -5.36% |
| 2024-02-02 | 4.28 | 4.66 | 4.23 | 4.66 | 4.66 | qfq | 83,391,648 | 378,478,256 | 9.91% |
| 2024-02-01 | 4.21 | 4.40 | 4.08 | 4.24 | 4.24 | qfq | 29,928,002 | 126,931,073 | -0.24% |
| 2024-01-31 | 4.54 | 4.54 | 4.23 | 4.25 | 4.25 | qfq | 32,857,200 | 142,864,770 | -5.56% |
| 2024-01-30 | 4.62 | 4.66 | 4.49 | 4.50 | 4.50 | qfq | 20,441,982 | 93,440,969 | -3.43% |
| 2024-01-29 | 4.76 | 4.81 | 4.66 | 4.66 | 4.66 | qfq | 18,936,400 | 89,433,399 | -1.89% |
| 2024-01-26 | 4.80 | 4.85 | 4.73 | 4.75 | 4.75 | qfq | 20,693,400 | 99,251,146 | -1.04% |
| 2024-01-25 | 4.62 | 4.82 | 4.59 | 4.80 | 4.80 | qfq | 31,797,615 | 150,656,604 | 3.90% |
| 2024-01-24 | 4.57 | 4.69 | 4.43 | 4.62 | 4.62 | qfq | 29,562,200 | 135,443,913 | 1.09% |
| 2024-01-23 | 4.43 | 4.59 | 4.34 | 4.57 | 4.57 | qfq | 33,961,237 | 151,972,861 | 1.78% |
| 2024-01-22 | 4.73 | 4.77 | 4.45 | 4.49 | 4.49 | qfq | 29,450,300 | 135,308,399 | -5.47% |
| 2024-01-19 | 4.84 | 4.90 | 4.74 | 4.75 | 4.75 | qfq | 16,387,600 | 78,477,239 | -2.46% |
| 2024-01-18 | 4.97 | 4.98 | 4.65 | 4.87 | 4.87 | qfq | 40,262,720 | 192,573,552 | -2.40% |
| 2024-01-17 | 5.11 | 5.11 | 4.98 | 4.99 | 4.99 | qfq | 17,990,601 | 90,501,613 | -1.77% |
| 2024-01-16 | 5.09 | 5.12 | 5.00 | 5.08 | 5.08 | qfq | 17,202,901 | 86,868,876 | -0.59% |
| 2024-01-15 | 5.18 | 5.22 | 4.96 | 5.11 | 5.11 | qfq | 35,341,006 | 179,870,274 | -1.73% |
| 2024-01-12 | 5.23 | 5.27 | 5.17 | 5.20 | 5.20 | qfq | 20,835,600 | 108,832,318 | -0.95% |
| 2024-01-11 | 5.11 | 5.28 | 5.02 | 5.25 | 5.25 | qfq | 69,345,400 | 357,659,988 | 2.14% |
| 2024-01-10 | 4.95 | 5.19 | 4.90 | 5.14 | 5.14 | qfq | 52,435,598 | 265,299,308 | 3.84% |
| 2024-01-09 | 4.86 | 5.02 | 4.82 | 4.95 | 4.95 | qfq | 28,727,710 | 141,404,552 | 1.85% |
| 2024-01-08 | 4.85 | 4.94 | 4.79 | 4.86 | 4.86 | qfq | 31,045,400 | 150,994,694 | 0.83% |
| 2024-01-05 | 5.03 | 5.03 | 4.80 | 4.82 | 4.82 | qfq | 31,165,591 | 151,571,703 | -2.82% |
| 2024-01-04 | 5.03 | 5.11 | 4.91 | 4.96 | 4.96 | qfq | 29,763,958 | 148,698,604 | -1.39% |
| 2024-01-03 | 5.16 | 5.20 | 4.92 | 5.03 | 5.03 | qfq | 23,507,700 | 118,857,512 | -2.52% |
| 2024-01-02 | 5.13 | 5.29 | 5.11 | 5.16 | 5.16 | qfq | 25,813,564 | 134,142,989 | 0.58% |
| 2023-12-29 | 5.08 | 5.16 | 5.02 | 5.13 | 5.13 | qfq | 24,550,676 | 125,719,132 | 1.58% |
| 2023-12-28 | 5.15 | 5.16 | 5.02 | 5.05 | 5.05 | qfq | 30,681,720 | 155,572,471 | -2.32% |
| 2023-12-27 | 5.12 | 5.24 | 5.06 | 5.17 | 5.17 | qfq | 27,482,500 | 141,098,100 | 1.17% |
| 2023-12-26 | 5.36 | 5.54 | 5.08 | 5.11 | 5.11 | qfq | 53,277,788 | 281,779,901 | -3.22% |
| 2023-12-25 | 5.20 | 5.35 | 5.12 | 5.28 | 5.28 | qfq | 29,289,919 | 153,297,946 | 2.13% |
| 2023-12-22 | 5.30 | 5.40 | 5.14 | 5.17 | 5.17 | qfq | 39,934,583 | 210,339,524 | -2.08% |
| 2023-12-21 | 5.20 | 5.36 | 5.15 | 5.28 | 5.28 | qfq | 26,072,300 | 137,180,212 | 0.57% |
| 2023-12-20 | 5.27 | 5.36 | 5.22 | 5.25 | 5.25 | qfq | 19,685,701 | 103,757,790 | 0.19% |
| 2023-12-19 | 5.28 | 5.30 | 5.17 | 5.24 | 5.24 | qfq | 25,719,500 | 134,434,230 | -0.19% |
| 2023-12-18 | 5.40 | 5.42 | 5.22 | 5.25 | 5.25 | qfq | 38,662,268 | 204,822,565 | -3.67% |
| 2023-12-15 | 5.54 | 5.56 | 5.43 | 5.45 | 5.45 | qfq | 30,854,303 | 169,098,311 | -1.62% |
| 2023-12-14 | 5.62 | 5.62 | 5.46 | 5.54 | 5.54 | qfq | 24,749,111 | 136,696,057 | -0.18% |
| 2023-12-13 | 5.55 | 5.62 | 5.47 | 5.55 | 5.55 | qfq | 25,936,610 | 144,239,158 | 0.00% |
| 2023-12-12 | 5.49 | 5.62 | 5.39 | 5.55 | 5.55 | qfq | 58,550,832 | 321,250,576 | 1.65% |
| 2023-12-11 | 5.77 | 5.79 | 5.20 | 5.46 | 5.46 | qfq | 81,446,753 | 444,680,260 | -5.37% |
| 2023-12-08 | 5.83 | 5.87 | 5.65 | 5.77 | 5.77 | qfq | 21,332,350 | 122,988,581 | -0.86% |
| 2023-12-07 | 5.70 | 5.91 | 5.65 | 5.82 | 5.82 | qfq | 29,943,720 | 173,141,319 | 2.46% |
| 2023-12-06 | 5.69 | 5.77 | 5.65 | 5.68 | 5.68 | qfq | 19,101,111 | 108,743,747 | 0.00% |
| 2023-12-05 | 5.80 | 5.83 | 5.67 | 5.68 | 5.68 | qfq | 24,644,400 | 141,380,581 | -2.07% |
| 2023-12-04 | 5.83 | 5.93 | 5.77 | 5.80 | 5.80 | qfq | 27,608,500 | 161,425,799 | -1.19% |
| 2023-12-01 | 5.81 | 5.95 | 5.75 | 5.87 | 5.87 | qfq | 33,210,549 | 195,223,013 | 1.03% |
| 2023-11-30 | 5.67 | 5.85 | 5.50 | 5.81 | 5.81 | qfq | 60,027,955 | 342,260,746 | 2.47% |
| 2023-11-29 | 5.80 | 5.90 | 5.66 | 5.67 | 5.67 | qfq | 43,915,645 | 251,906,145 | -2.58% |
| 2023-11-28 | 5.63 | 5.97 | 5.61 | 5.82 | 5.82 | qfq | 53,734,658 | 312,129,824 | 3.19% |
| 2023-11-27 | 5.76 | 5.76 | 5.54 | 5.64 | 5.64 | qfq | 37,290,060 | 209,468,118 | 1.81% |
| 2023-11-24 | 5.53 | 5.64 | 5.50 | 5.54 | 5.54 | qfq | 32,369,883 | 180,007,724 | 0.36% |
| 2023-11-23 | 5.51 | 5.56 | 5.46 | 5.52 | 5.52 | qfq | 24,344,400 | 134,270,863 | -0.18% |
| 2023-11-22 | 5.49 | 5.62 | 5.49 | 5.53 | 5.53 | qfq | 33,196,503 | 184,013,946 | -0.54% |
| 2023-11-21 | 5.68 | 5.80 | 5.54 | 5.56 | 5.56 | qfq | 40,740,501 | 229,957,187 | -1.77% |
| 2023-11-20 | 5.60 | 5.73 | 5.55 | 5.66 | 5.66 | qfq | 35,887,500 | 202,203,105 | 1.25% |
| 2023-11-17 | 5.53 | 5.60 | 5.47 | 5.59 | 5.59 | qfq | 26,035,379 | 144,332,838 | 1.27% |
| 2023-11-16 | 5.57 | 5.62 | 5.47 | 5.52 | 5.52 | qfq | 27,659,199 | 153,630,632 | -0.90% |
| 2023-11-15 | 5.63 | 5.69 | 5.49 | 5.57 | 5.57 | qfq | 46,980,900 | 261,423,740 | -1.76% |
| 2023-11-14 | 5.58 | 5.70 | 5.54 | 5.67 | 5.67 | qfq | 45,758,582 | 257,644,575 | 1.25% |
| 2023-11-13 | 5.62 | 5.64 | 5.45 | 5.60 | 5.60 | qfq | 56,205,169 | 313,176,159 | 1.08% |
| 2023-11-10 | 5.19 | 5.80 | 5.19 | 5.54 | 5.54 | qfq | 105,772,433 | 587,770,918 | 4.73% |
| 2023-11-09 | 5.44 | 5.47 | 5.28 | 5.29 | 5.29 | qfq | 73,585,888 | 394,186,671 | -3.11% |
| 2023-11-08 | 5.50 | 5.60 | 5.20 | 5.46 | 5.46 | qfq | 163,199,945 | 887,850,365 | 7.27% |
| 2023-11-07 | 4.64 | 5.09 | 4.57 | 5.09 | 5.09 | qfq | 70,050,604 | 338,062,241 | 9.94% |
| 2023-11-06 | 4.63 | 4.78 | 4.61 | 4.63 | 4.63 | qfq | 47,415,548 | 221,370,023 | 0.00% |
| 2023-11-03 | 4.65 | 4.74 | 4.60 | 4.63 | 4.63 | qfq | 39,996,500 | 186,637,438 | -0.22% |
| 2023-11-02 | 4.84 | 4.86 | 4.61 | 4.64 | 4.64 | qfq | 58,629,100 | 276,363,133 | -3.93% |
| 2023-11-01 | 4.79 | 4.90 | 4.76 | 4.83 | 4.83 | qfq | 34,397,800 | 166,475,989 | 1.26% |
| 2023-10-31 | 4.79 | 4.84 | 4.74 | 4.77 | 4.77 | qfq | 34,026,172 | 162,614,434 | 0.00% |
| 2023-10-30 | 4.69 | 4.84 | 4.65 | 4.77 | 4.77 | qfq | 57,627,685 | 275,451,047 | 1.27% |
| 2023-10-27 | 4.38 | 4.73 | 4.36 | 4.71 | 4.71 | qfq | 70,362,516 | 326,292,268 | 6.80% |
| 2023-10-26 | 4.30 | 4.43 | 4.24 | 4.41 | 4.41 | qfq | 35,553,738 | 155,227,375 | 2.08% |
| 2023-10-25 | 4.19 | 4.37 | 4.18 | 4.32 | 4.32 | qfq | 45,277,599 | 194,758,925 | 3.60% |
| 2023-10-24 | 4.05 | 4.21 | 4.02 | 4.17 | 4.17 | qfq | 37,522,247 | 155,183,637 | 3.99% |
| 2023-10-23 | 4.21 | 4.23 | 3.98 | 4.01 | 4.01 | qfq | 39,446,113 | 161,355,980 | -3.37% |
| 2023-10-20 | 4.27 | 4.31 | 4.11 | 4.15 | 4.15 | qfq | 46,021,211 | 192,538,325 | -3.04% |
| 2023-10-19 | 4.37 | 4.40 | 4.26 | 4.28 | 4.28 | qfq | 36,309,700 | 156,819,717 | -2.06% |
| 2023-10-18 | 4.50 | 4.51 | 4.34 | 4.37 | 4.37 | qfq | 40,097,254 | 176,425,213 | -2.89% |
| 2023-10-17 | 4.51 | 4.60 | 4.42 | 4.50 | 4.50 | qfq | 45,719,888 | 205,095,447 | -0.44% |
| 2023-10-16 | 4.44 | 4.53 | 4.41 | 4.52 | 4.52 | qfq | 41,134,315 | 184,054,951 | 1.80% |
| 2023-10-13 | 4.48 | 4.50 | 4.40 | 4.44 | 4.44 | qfq | 43,776,215 | 194,274,059 | -0.89% |
| 2023-10-12 | 4.33 | 4.56 | 4.31 | 4.48 | 4.48 | qfq | 77,248,000 | 344,081,167 | 0.22% |
| 2023-10-11 | 4.63 | 4.79 | 4.31 | 4.47 | 4.47 | qfq | 156,839,655 | 706,190,159 | -0.45% |
| 2023-10-10 | 4.47 | 4.49 | 4.10 | 4.49 | 4.49 | qfq | 53,318,919 | 234,978,074 | 10.05% |
| 2023-10-09 | 3.71 | 4.08 | 3.70 | 4.08 | 4.08 | qfq | 46,299,802 | 185,839,331 | 9.97% |
| 2023-09-28 | 3.55 | 3.72 | 3.55 | 3.71 | 3.71 | qfq | 25,446,160 | 92,876,002 | 4.51% |
| 2023-09-27 | 3.59 | 3.65 | 3.55 | 3.55 | 3.55 | qfq | 21,290,198 | 76,658,160 | -1.11% |
| 2023-09-26 | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | qfq | 19,894,025 | 71,457,748 | -0.55% |
| 2023-09-25 | 3.71 | 3.71 | 3.60 | 3.61 | 3.61 | qfq | 20,099,200 | 73,057,548 | -2.96% |
| 2023-09-22 | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | qfq | 14,609,374 | 53,839,054 | 1.36% |
| 2023-09-21 | 3.68 | 3.72 | 3.67 | 3.67 | 3.67 | qfq | 12,025,000 | 44,367,070 | -0.54% |
| 2023-09-20 | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | qfq | 12,664,454 | 47,063,353 | -1.34% |
| 2023-09-19 | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | qfq | 13,670,500 | 51,280,398 | -1.06% |
| 2023-09-18 | 3.74 | 3.80 | 3.67 | 3.78 | 3.78 | qfq | 24,324,831 | 91,157,976 | 1.61% |
| 2023-09-15 | 3.70 | 3.80 | 3.70 | 3.72 | 3.72 | qfq | 24,882,100 | 93,294,786 | 0.54% |
| 2023-09-14 | 3.69 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 17,494,000 | 64,688,115 | -0.54% |
| 2023-09-13 | 3.74 | 3.79 | 3.69 | 3.72 | 3.72 | qfq | 17,137,705 | 63,929,948 | -0.53% |
| 2023-09-12 | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | qfq | 19,959,100 | 75,284,918 | -2.60% |
| 2023-09-11 | 3.81 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 20,658,011 | 79,045,202 | 1.05% |
| 2023-09-08 | 3.84 | 3.87 | 3.76 | 3.80 | 3.80 | qfq | 16,607,771 | 63,204,035 | -1.04% |
| 2023-09-07 | 3.94 | 3.96 | 3.83 | 3.84 | 3.84 | qfq | 20,930,906 | 81,135,014 | -2.54% |
| 2023-09-06 | 4.00 | 4.01 | 3.90 | 3.94 | 3.94 | qfq | 23,161,879 | 91,472,078 | -1.99% |
| 2023-09-05 | 4.03 | 4.04 | 3.95 | 4.02 | 4.02 | qfq | 26,107,888 | 104,201,794 | 0.00% |
| 2023-09-04 | 3.82 | 4.04 | 3.80 | 4.02 | 4.02 | qfq | 47,218,935 | 186,980,676 | 3.61% |
| 2023-09-01 | 3.80 | 3.93 | 3.78 | 3.88 | 3.88 | qfq | 33,230,317 | 128,454,463 | 2.11% |
| 2023-08-31 | 3.92 | 3.92 | 3.75 | 3.80 | 3.80 | qfq | 43,880,739 | 167,274,707 | -3.31% |
| 2023-08-30 | 3.91 | 4.11 | 3.91 | 3.93 | 3.93 | qfq | 50,717,023 | 202,945,426 | 0.77% |
| 2023-08-29 | 3.71 | 3.92 | 3.68 | 3.90 | 3.90 | qfq | 39,017,318 | 149,131,339 | 5.41% |
| 2023-08-28 | 3.90 | 3.93 | 3.68 | 3.70 | 3.70 | qfq | 39,009,648 | 147,643,027 | 1.37% |
| 2023-08-25 | 3.70 | 3.74 | 3.62 | 3.65 | 3.65 | qfq | 30,782,025 | 113,119,464 | -1.08% |
| 2023-08-24 | 3.81 | 3.83 | 3.69 | 3.69 | 3.69 | qfq | 38,301,128 | 144,197,303 | -2.64% |
| 2023-08-23 | 3.97 | 3.98 | 3.79 | 3.79 | 3.79 | qfq | 26,873,300 | 103,350,821 | -3.32% |
| 2023-08-22 | 3.95 | 3.99 | 3.83 | 3.92 | 3.92 | qfq | 28,751,500 | 112,330,354 | 0.26% |
| 2023-08-21 | 4.00 | 4.07 | 3.91 | 3.91 | 3.91 | qfq | 24,274,873 | 96,885,531 | -1.76% |
| 2023-08-18 | 4.06 | 4.11 | 3.97 | 3.98 | 3.98 | qfq | 14,696,979 | 59,237,597 | -2.21% |
| 2023-08-17 | 4.03 | 4.12 | 3.96 | 4.07 | 4.07 | qfq | 19,525,900 | 79,108,828 | 0.99% |
| 2023-08-16 | 4.09 | 4.11 | 4.01 | 4.03 | 4.03 | qfq | 21,762,600 | 88,408,892 | -1.23% |
| 2023-08-15 | 4.20 | 4.22 | 4.03 | 4.08 | 4.08 | qfq | 34,239,401 | 140,459,048 | -3.32% |
| 2023-08-14 | 4.19 | 4.24 | 4.14 | 4.22 | 4.22 | qfq | 19,232,251 | 80,501,897 | 0.72% |
| 2023-08-11 | 4.28 | 4.29 | 4.18 | 4.19 | 4.19 | qfq | 17,800,401 | 75,329,494 | -1.64% |
| 2023-08-10 | 4.28 | 4.39 | 4.26 | 4.26 | 4.26 | qfq | 18,362,711 | 79,044,275 | 0.00% |
| 2023-08-09 | 4.29 | 4.34 | 4.21 | 4.26 | 4.26 | qfq | 16,324,307 | 69,611,323 | -1.62% |
| 2023-08-08 | 4.36 | 4.37 | 4.29 | 4.33 | 4.33 | qfq | 20,445,600 | 88,362,141 | -1.14% |
| 2023-08-07 | 4.39 | 4.44 | 4.37 | 4.38 | 4.38 | qfq | 13,122,100 | 57,701,416 | -0.23% |
| 2023-08-04 | 4.46 | 4.50 | 4.39 | 4.39 | 4.39 | qfq | 15,889,310 | 70,291,742 | -1.35% |
| 2023-08-03 | 4.53 | 4.56 | 4.45 | 4.45 | 4.45 | qfq | 23,339,000 | 104,588,739 | -2.63% |
| 2023-08-02 | 4.55 | 4.65 | 4.52 | 4.57 | 4.57 | qfq | 21,201,921 | 97,200,179 | 0.44% |
| 2023-08-01 | 4.52 | 4.55 | 4.45 | 4.55 | 4.55 | qfq | 20,915,876 | 94,313,765 | 1.11% |
| 2023-07-31 | 4.44 | 4.56 | 4.41 | 4.50 | 4.50 | qfq | 32,996,100 | 148,361,706 | 1.35% |
| 2023-07-28 | 4.43 | 4.47 | 4.36 | 4.44 | 4.44 | qfq | 14,182,300 | 62,642,242 | 0.23% |
| 2023-07-27 | 4.41 | 4.56 | 4.36 | 4.43 | 4.43 | qfq | 30,728,245 | 137,117,079 | 0.45% |
| 2023-07-26 | 4.46 | 4.46 | 4.35 | 4.41 | 4.41 | qfq | 16,309,976 | 71,665,821 | -0.90% |
| 2023-07-25 | 4.43 | 4.49 | 4.40 | 4.45 | 4.45 | qfq | 15,738,399 | 69,951,193 | 0.91% |
| 2023-07-24 | 4.47 | 4.50 | 4.40 | 4.41 | 4.41 | qfq | 16,682,300 | 74,207,211 | -1.34% |
| 2023-07-21 | 4.50 | 4.52 | 4.43 | 4.47 | 4.47 | qfq | 17,877,857 | 79,995,264 | -0.67% |
| 2023-07-20 | 4.58 | 4.61 | 4.47 | 4.50 | 4.50 | qfq | 19,284,188 | 87,584,112 | -1.75% |
| 2023-07-19 | 4.56 | 4.68 | 4.54 | 4.58 | 4.58 | qfq | 27,941,578 | 128,814,559 | 0.88% |
| 2023-07-18 | 4.56 | 4.56 | 4.49 | 4.54 | 4.54 | qfq | 13,269,800 | 59,957,420 | 0.00% |
| 2023-07-17 | 4.54 | 4.62 | 4.48 | 4.54 | 4.54 | qfq | 18,568,457 | 84,294,509 | -0.87% |