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
双良节能600481.SH
最近收盘价4.012026-07-17
最近交易日2026-07-17
成交量（股）45,609,544
成交额（元）185,440,912
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-20 | 2023-09-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.14 | 4.18 | 4.00 | 4.01 | 4.01 | qfq | 45,609,544 | 185,440,912 | -3.37% |
| 2026-07-16 | 4.13 | 4.20 | 4.09 | 4.15 | 4.15 | qfq | 36,507,305 | 151,434,801 | 0.48% |
| 2026-07-15 | 4.12 | 4.20 | 4.08 | 4.13 | 4.13 | qfq | 41,615,649 | 172,332,057 | -1.67% |
| 2026-07-14 | 4.15 | 4.22 | 4.05 | 4.20 | 4.20 | qfq | 46,677,035 | 192,626,091 | 0.00% |
| 2026-07-13 | 4.49 | 4.51 | 4.20 | 4.20 | 4.20 | qfq | 96,751,889 | 417,643,280 | -8.70% |
| 2026-07-10 | 4.36 | 4.76 | 4.29 | 4.60 | 4.60 | qfq | 130,358,492 | 601,853,757 | 6.24% |
| 2026-07-09 | 4.40 | 4.47 | 4.26 | 4.33 | 4.33 | qfq | 57,021,070 | 247,520,742 | -2.91% |
| 2026-07-08 | 4.42 | 4.49 | 4.26 | 4.46 | 4.46 | qfq | 52,454,660 | 229,761,911 | 0.68% |
| 2026-07-07 | 4.69 | 4.70 | 4.43 | 4.43 | 4.43 | qfq | 83,991,967 | 380,051,620 | -7.71% |
| 2026-07-06 | 4.71 | 5.05 | 4.69 | 4.80 | 4.80 | qfq | 98,431,863 | 475,250,014 | 2.78% |
| 2026-07-03 | 4.80 | 4.86 | 4.66 | 4.67 | 4.67 | qfq | 79,154,614 | 373,734,357 | -2.71% |
| 2026-07-02 | 5.00 | 5.05 | 4.80 | 4.80 | 4.80 | qfq | 108,396,129 | 533,964,262 | -6.25% |
| 2026-07-01 | 4.98 | 5.13 | 4.77 | 5.12 | 5.12 | qfq | 140,614,585 | 697,894,336 | 2.61% |
| 2026-06-30 | 4.80 | 5.02 | 4.78 | 4.99 | 4.99 | qfq | 120,667,379 | 596,068,961 | 2.25% |
| 2026-06-29 | 4.80 | 4.97 | 4.70 | 4.88 | 4.88 | qfq | 161,386,373 | 787,917,533 | 0.83% |
| 2026-06-26 | 4.40 | 4.84 | 4.39 | 4.84 | 4.84 | qfq | 122,465,310 | 579,633,372 | 10.00% |
| 2026-06-25 | 4.38 | 4.68 | 4.32 | 4.40 | 4.40 | qfq | 95,199,451 | 423,555,067 | 0.69% |
| 2026-06-24 | 4.50 | 4.50 | 4.26 | 4.37 | 4.37 | qfq | 91,755,700 | 398,878,228 | -3.10% |
| 2026-06-23 | 4.60 | 4.71 | 4.48 | 4.51 | 4.51 | qfq | 70,156,412 | 320,306,579 | -3.01% |
| 2026-06-22 | 4.71 | 4.73 | 4.47 | 4.65 | 4.65 | qfq | 90,218,934 | 413,600,954 | -1.90% |
| 2026-06-18 | 4.97 | 4.98 | 4.74 | 4.74 | 4.74 | qfq | 93,649,470 | 452,713,567 | -5.95% |
| 2026-06-17 | 4.96 | 5.10 | 4.88 | 5.04 | 5.04 | qfq | 100,770,806 | 503,072,340 | 0.80% |
| 2026-06-16 | 4.89 | 5.05 | 4.74 | 5.00 | 5.00 | qfq | 95,608,551 | 470,239,457 | 1.21% |
| 2026-06-15 | 5.02 | 5.02 | 4.89 | 4.94 | 4.94 | qfq | 80,706,281 | 399,666,888 | -1.98% |
| 2026-06-12 | 5.12 | 5.28 | 5.04 | 5.04 | 5.04 | qfq | 105,300,003 | 539,696,883 | -2.33% |
| 2026-06-11 | 4.88 | 5.22 | 4.83 | 5.16 | 5.16 | qfq | 149,396,771 | 759,165,832 | 4.03% |
| 2026-06-10 | 4.80 | 5.06 | 4.61 | 4.96 | 4.96 | qfq | 118,901,029 | 570,886,120 | 2.27% |
| 2026-06-09 | 4.85 | 4.86 | 4.65 | 4.85 | 4.85 | qfq | 77,970,524 | 372,330,876 | 1.04% |
| 2026-06-08 | 4.79 | 4.99 | 4.71 | 4.80 | 4.80 | qfq | 82,355,420 | 398,692,021 | -3.81% |
| 2026-06-05 | 4.93 | 5.05 | 4.71 | 4.99 | 4.99 | qfq | 118,640,356 | 580,080,650 | 0.40% |
| 2026-06-04 | 4.90 | 5.07 | 4.80 | 4.97 | 4.97 | qfq | 123,930,727 | 615,444,734 | 1.22% |
| 2026-06-03 | 5.00 | 5.03 | 4.85 | 4.91 | 4.91 | qfq | 97,150,646 | 480,075,144 | -2.58% |
| 2026-06-02 | 5.34 | 5.35 | 4.93 | 5.04 | 5.04 | qfq | 146,366,030 | 739,799,262 | -5.79% |
| 2026-06-01 | 5.46 | 5.58 | 5.34 | 5.35 | 5.35 | qfq | 105,276,007 | 573,582,847 | -1.47% |
| 2026-05-29 | 5.97 | 5.97 | 5.43 | 5.43 | 5.43 | qfq | 191,476,739 | 1,075,737,504 | -9.95% |
| 2026-05-28 | 6.01 | 6.13 | 5.63 | 6.03 | 6.03 | qfq | 165,954,249 | 987,051,111 | -1.95% |
| 2026-05-27 | 6.70 | 6.91 | 6.15 | 6.15 | 6.15 | qfq | 232,586,155 | 1,504,260,270 | -9.96% |
| 2026-05-26 | 7.21 | 7.57 | 6.65 | 6.83 | 6.83 | qfq | 233,297,869 | 1,642,534,628 | -6.69% |
| 2026-05-25 | 7.60 | 7.60 | 7.16 | 7.32 | 7.32 | qfq | 226,862,215 | 1,668,191,836 | -4.31% |
| 2026-05-22 | 7.52 | 7.82 | 7.50 | 7.65 | 7.65 | qfq | 255,025,100 | 1,942,497,667 | -1.92% |
| 2026-05-21 | 7.31 | 7.86 | 7.10 | 7.80 | 7.80 | qfq | 375,776,564 | 2,837,078,823 | 6.56% |
| 2026-05-20 | 7.35 | 7.71 | 7.26 | 7.32 | 7.32 | qfq | 420,018,647 | 3,126,309,187 | 1.53% |
| 2026-05-19 | 6.62 | 7.21 | 6.61 | 7.21 | 7.21 | qfq | 181,324,965 | 1,278,214,017 | 10.08% |
| 2026-05-18 | 6.59 | 6.72 | 6.48 | 6.55 | 6.55 | qfq | 160,870,907 | 1,054,998,597 | -3.11% |
| 2026-05-15 | 6.89 | 7.00 | 6.47 | 6.76 | 6.76 | qfq | 315,389,686 | 2,119,708,197 | -2.87% |
| 2026-05-14 | 6.34 | 6.96 | 6.34 | 6.96 | 6.96 | qfq | 337,511,771 | 2,299,910,067 | 9.95% |
| 2026-05-13 | 6.35 | 6.41 | 6.22 | 6.33 | 6.33 | qfq | 76,694,941 | 484,879,446 | -0.63% |
| 2026-05-12 | 6.55 | 6.66 | 6.30 | 6.37 | 6.37 | qfq | 100,867,918 | 646,947,503 | -1.39% |
| 2026-05-11 | 6.42 | 6.55 | 6.41 | 6.46 | 6.46 | qfq | 76,734,451 | 496,982,715 | 0.94% |
| 2026-05-08 | 6.29 | 6.47 | 6.22 | 6.40 | 6.40 | qfq | 80,280,970 | 510,774,675 | 1.59% |
| 2026-05-07 | 6.22 | 6.41 | 6.21 | 6.30 | 6.30 | qfq | 65,142,705 | 411,585,779 | 1.78% |
| 2026-05-06 | 6.10 | 6.20 | 6.07 | 6.19 | 6.19 | qfq | 63,958,511 | 393,614,913 | 1.81% |
| 2026-04-30 | 6.10 | 6.15 | 6.01 | 6.08 | 6.08 | qfq | 47,116,680 | 286,437,271 | -0.98% |
| 2026-04-29 | 6.00 | 6.17 | 5.91 | 6.14 | 6.14 | qfq | 53,611,505 | 325,306,875 | 1.66% |
| 2026-04-28 | 6.23 | 6.31 | 5.99 | 6.04 | 6.04 | qfq | 68,231,332 | 416,036,555 | -3.82% |
| 2026-04-27 | 6.30 | 6.35 | 6.16 | 6.28 | 6.28 | qfq | 42,261,900 | 264,494,612 | -0.79% |
| 2026-04-24 | 6.36 | 6.43 | 6.24 | 6.33 | 6.33 | qfq | 46,114,007 | 291,574,756 | -1.09% |
| 2026-04-23 | 6.68 | 6.74 | 6.36 | 6.40 | 6.40 | qfq | 75,797,370 | 489,936,201 | -3.03% |
| 2026-04-22 | 6.55 | 6.63 | 6.46 | 6.60 | 6.60 | qfq | 48,959,211 | 320,458,812 | 0.61% |
| 2026-04-21 | 6.60 | 6.64 | 6.47 | 6.56 | 6.56 | qfq | 47,464,668 | 310,772,339 | -0.30% |
| 2026-04-20 | 6.48 | 6.63 | 6.45 | 6.58 | 6.58 | qfq | 64,548,334 | 423,934,638 | 1.39% |
| 2026-04-17 | 6.44 | 6.57 | 6.33 | 6.49 | 6.49 | qfq | 54,339,720 | 350,250,957 | 0.78% |
| 2026-04-16 | 6.30 | 6.53 | 6.24 | 6.44 | 6.44 | qfq | 65,772,092 | 421,330,273 | 2.55% |
| 2026-04-15 | 6.40 | 6.46 | 6.25 | 6.28 | 6.28 | qfq | 54,277,828 | 344,426,280 | -1.88% |
| 2026-04-14 | 6.52 | 6.55 | 6.28 | 6.40 | 6.40 | qfq | 77,805,446 | 494,888,075 | -1.84% |
| 2026-04-13 | 6.42 | 6.60 | 6.37 | 6.52 | 6.52 | qfq | 68,591,477 | 443,905,236 | 2.35% |
| 2026-04-10 | 6.46 | 6.50 | 6.37 | 6.37 | 6.37 | qfq | 55,666,182 | 358,163,079 | -1.24% |
| 2026-04-09 | 6.49 | 6.51 | 6.36 | 6.45 | 6.45 | qfq | 43,925,530 | 282,479,652 | -1.53% |
| 2026-04-08 | 6.36 | 6.56 | 6.35 | 6.55 | 6.55 | qfq | 61,788,711 | 399,521,304 | 4.80% |
| 2026-04-07 | 6.18 | 6.33 | 6.17 | 6.25 | 6.25 | qfq | 45,087,762 | 282,291,135 | 1.46% |
| 2026-04-03 | 6.38 | 6.42 | 6.15 | 6.16 | 6.16 | qfq | 44,470,636 | 276,488,634 | -3.45% |
| 2026-04-02 | 6.55 | 6.60 | 6.33 | 6.38 | 6.38 | qfq | 61,703,456 | 396,994,042 | -3.63% |
| 2026-04-01 | 6.68 | 6.75 | 6.46 | 6.62 | 6.62 | qfq | 87,609,745 | 577,208,919 | 0.91% |
| 2026-03-31 | 6.84 | 6.95 | 6.54 | 6.56 | 6.56 | qfq | 83,037,177 | 557,133,279 | -4.09% |
| 2026-03-30 | 6.87 | 6.96 | 6.62 | 6.84 | 6.84 | qfq | 88,163,298 | 597,489,200 | -1.72% |
| 2026-03-27 | 6.85 | 7.07 | 6.79 | 6.96 | 6.96 | qfq | 77,831,212 | 542,479,841 | 0.14% |
| 2026-03-26 | 7.25 | 7.27 | 6.92 | 6.95 | 6.95 | qfq | 103,863,163 | 733,872,784 | -5.05% |
| 2026-03-25 | 7.11 | 7.47 | 7.11 | 7.32 | 7.32 | qfq | 138,631,818 | 1,013,671,530 | 0.27% |
| 2026-03-24 | 7.31 | 7.58 | 7.00 | 7.30 | 7.30 | qfq | 185,069,637 | 1,345,083,290 | 1.53% |
| 2026-03-23 | 6.90 | 7.40 | 6.87 | 7.19 | 7.19 | qfq | 214,214,773 | 1,543,065,022 | 4.66% |
| 2026-03-20 | 6.95 | 7.30 | 6.74 | 6.87 | 6.87 | qfq | 128,690,378 | 900,275,208 | 0.15% |
| 2026-03-19 | 7.00 | 7.05 | 6.83 | 6.86 | 6.86 | qfq | 75,317,651 | 520,987,116 | -3.38% |
| 2026-03-18 | 7.19 | 7.29 | 7.01 | 7.10 | 7.10 | qfq | 98,909,596 | 704,073,503 | 0.57% |
| 2026-03-17 | 7.16 | 7.48 | 7.04 | 7.06 | 7.06 | qfq | 131,444,632 | 955,972,547 | -0.28% |
| 2026-03-16 | 7.35 | 7.41 | 7.01 | 7.08 | 7.08 | qfq | 132,186,066 | 943,423,453 | -4.97% |
| 2026-03-13 | 7.49 | 7.70 | 7.39 | 7.45 | 7.45 | qfq | 84,300,448 | 635,705,752 | -1.06% |
| 2026-03-12 | 7.71 | 7.73 | 7.42 | 7.53 | 7.53 | qfq | 99,504,060 | 753,175,799 | -3.09% |
| 2026-03-11 | 7.90 | 8.01 | 7.75 | 7.77 | 7.77 | qfq | 117,109,622 | 922,974,668 | -2.51% |
| 2026-03-10 | 7.76 | 8.05 | 7.65 | 7.97 | 7.97 | qfq | 164,033,718 | 1,292,174,657 | 3.78% |
| 2026-03-09 | 7.50 | 7.71 | 7.39 | 7.68 | 7.68 | qfq | 111,203,708 | 838,853,407 | 0.26% |
| 2026-03-06 | 7.57 | 7.80 | 7.48 | 7.66 | 7.66 | qfq | 90,488,284 | 694,916,362 | 0.39% |
| 2026-03-05 | 7.70 | 7.75 | 7.54 | 7.63 | 7.63 | qfq | 108,295,998 | 825,627,945 | 0.66% |
| 2026-03-04 | 7.37 | 7.85 | 7.36 | 7.58 | 7.58 | qfq | 169,898,005 | 1,299,854,568 | -0.26% |
| 2026-03-03 | 8.16 | 8.26 | 7.59 | 7.60 | 7.60 | qfq | 288,068,354 | 2,263,207,842 | -9.85% |
| 2026-03-02 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | qfq | 22,643,600 | 190,885,548 | -10.03% |
| 2026-02-27 | 8.70 | 9.57 | 8.60 | 9.37 | 9.37 | qfq | 326,815,046 | 3,059,272,994 | 7.70% |
| 2026-02-26 | 8.98 | 9.01 | 8.63 | 8.70 | 8.70 | qfq | 133,480,240 | 1,168,326,921 | -3.01% |
| 2026-02-25 | 9.37 | 9.45 | 8.94 | 8.97 | 8.97 | qfq | 192,134,643 | 1,746,903,549 | -4.88% |
| 2026-02-24 | 9.31 | 9.56 | 8.91 | 9.43 | 9.43 | qfq | 211,727,360 | 1,969,891,099 | -2.18% |
| 2026-02-13 | 10.41 | 10.57 | 9.64 | 9.64 | 9.64 | qfq | 186,878,487 | 1,821,431,988 | -9.99% |
| 2026-02-12 | 9.67 | 10.71 | 9.41 | 10.71 | 10.71 | qfq | 177,180,692 | 1,762,269,056 | 9.96% |
| 2026-02-11 | 10.35 | 10.43 | 9.74 | 9.74 | 9.74 | qfq | 209,221,817 | 2,090,691,961 | -6.17% |
| 2026-02-10 | 10.91 | 11.25 | 10.08 | 10.38 | 10.38 | qfq | 244,568,470 | 2,561,091,623 | -7.32% |
| 2026-02-09 | 10.84 | 11.56 | 10.84 | 11.20 | 11.20 | qfq | 287,851,905 | 3,238,874,335 | 6.57% |
| 2026-02-06 | 9.23 | 10.76 | 9.23 | 10.51 | 10.51 | qfq | 304,583,903 | 3,034,663,912 | 5.10% |
| 2026-02-05 | 10.78 | 10.80 | 10.00 | 10.00 | 10.00 | qfq | 194,165,018 | 1,994,641,178 | -9.99% |
| 2026-02-04 | 11.11 | 11.11 | 10.82 | 11.11 | 11.11 | qfq | 118,713,259 | 1,314,836,133 | 10.00% |
| 2026-02-03 | 9.50 | 10.10 | 9.41 | 10.10 | 10.10 | qfq | 51,207,509 | 511,257,459 | 10.02% |
| 2026-02-02 | 9.15 | 9.60 | 9.05 | 9.18 | 9.18 | qfq | 150,974,386 | 1,406,563,675 | 3.26% |
| 2026-01-30 | 8.77 | 9.18 | 8.37 | 8.89 | 8.89 | qfq | 145,646,058 | 1,272,519,621 | -4.00% |
| 2026-01-29 | 9.07 | 9.72 | 8.88 | 9.26 | 9.26 | qfq | 248,780,160 | 2,319,524,382 | 4.16% |
| 2026-01-28 | 8.16 | 8.97 | 8.15 | 8.89 | 8.89 | qfq | 280,152,605 | 2,491,426,986 | 9.08% |
| 2026-01-27 | 7.80 | 8.27 | 7.78 | 8.15 | 8.15 | qfq | 214,372,727 | 1,725,802,121 | -0.37% |
| 2026-01-26 | 8.64 | 8.64 | 8.08 | 8.18 | 8.18 | qfq | 352,644,366 | 2,942,254,878 | 4.20% |
| 2026-01-23 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | qfq | 56,962,503 | 447,117,842 | 9.94% |
| 2026-01-22 | 6.89 | 7.20 | 6.80 | 7.14 | 7.14 | qfq | 87,170,018 | 614,806,266 | 4.08% |
| 2026-01-21 | 7.00 | 7.06 | 6.82 | 6.86 | 6.86 | qfq | 80,390,428 | 556,240,365 | -2.97% |
| 2026-01-20 | 7.54 | 7.66 | 7.00 | 7.07 | 7.07 | qfq | 140,453,404 | 1,013,163,660 | -6.73% |
| 2026-01-19 | 7.27 | 7.81 | 7.20 | 7.58 | 7.58 | qfq | 207,747,822 | 1,590,771,583 | 6.76% |
| 2026-01-16 | 7.30 | 7.34 | 7.06 | 7.10 | 7.10 | qfq | 76,757,583 | 548,593,851 | -1.53% |
| 2026-01-15 | 7.11 | 7.36 | 7.01 | 7.21 | 7.21 | qfq | 89,510,858 | 647,905,383 | 1.41% |
| 2026-01-14 | 7.01 | 7.52 | 7.00 | 7.11 | 7.11 | qfq | 117,212,581 | 843,821,267 | 0.57% |
| 2026-01-13 | 7.26 | 7.40 | 7.04 | 7.07 | 7.07 | qfq | 117,065,329 | 837,149,620 | -4.07% |
| 2026-01-12 | 7.20 | 7.54 | 7.20 | 7.37 | 7.37 | qfq | 158,401,709 | 1,165,888,440 | 4.84% |
| 2026-01-09 | 6.82 | 7.32 | 6.71 | 7.03 | 7.03 | qfq | 191,914,144 | 1,347,885,196 | 1.01% |
| 2026-01-08 | 6.39 | 7.10 | 6.33 | 6.96 | 6.96 | qfq | 198,228,669 | 1,358,700,976 | 7.91% |
| 2026-01-07 | 6.50 | 6.54 | 6.42 | 6.45 | 6.45 | qfq | 64,367,409 | 415,737,577 | -1.68% |
| 2026-01-06 | 6.40 | 6.60 | 6.38 | 6.56 | 6.56 | qfq | 89,284,139 | 579,294,119 | 2.34% |
| 2026-01-05 | 6.51 | 6.58 | 6.40 | 6.41 | 6.41 | qfq | 95,032,584 | 614,619,317 | -1.99% |
| 2025-12-31 | 6.30 | 6.61 | 6.30 | 6.54 | 6.54 | qfq | 126,252,112 | 818,058,909 | 1.55% |
| 2025-12-30 | 6.39 | 6.69 | 6.12 | 6.44 | 6.44 | qfq | 199,346,948 | 1,273,687,215 | 0.47% |
| 2025-12-29 | 5.79 | 6.41 | 5.77 | 6.41 | 6.41 | qfq | 170,451,055 | 1,051,090,790 | 9.95% |
| 2025-12-26 | 5.94 | 6.00 | 5.81 | 5.83 | 5.83 | qfq | 52,668,851 | 310,375,375 | 0.87% |
| 2025-12-25 | 5.80 | 5.83 | 5.73 | 5.78 | 5.78 | qfq | 35,369,465 | 204,683,738 | -0.52% |
| 2025-12-24 | 5.58 | 5.82 | 5.53 | 5.81 | 5.81 | qfq | 60,447,911 | 345,842,782 | 4.12% |
| 2025-12-23 | 5.53 | 5.62 | 5.48 | 5.58 | 5.58 | qfq | 29,992,506 | 166,600,878 | 0.54% |
| 2025-12-22 | 5.53 | 5.59 | 5.51 | 5.55 | 5.55 | qfq | 18,520,271 | 102,878,171 | 0.18% |
| 2025-12-19 | 5.50 | 5.58 | 5.49 | 5.54 | 5.54 | qfq | 20,966,942 | 116,154,871 | 1.09% |
| 2025-12-18 | 5.42 | 5.55 | 5.41 | 5.48 | 5.48 | qfq | 24,563,765 | 135,019,692 | 0.00% |
| 2025-12-17 | 5.41 | 5.49 | 5.36 | 5.48 | 5.48 | qfq | 24,248,804 | 131,538,862 | 1.11% |
| 2025-12-16 | 5.59 | 5.59 | 5.41 | 5.42 | 5.42 | qfq | 31,217,198 | 170,435,826 | -3.56% |
| 2025-12-15 | 5.60 | 5.77 | 5.58 | 5.62 | 5.62 | qfq | 38,073,797 | 214,846,077 | 0.36% |
| 2025-12-12 | 5.60 | 5.65 | 5.52 | 5.60 | 5.60 | qfq | 37,839,005 | 210,599,705 | 0.72% |
| 2025-12-11 | 5.68 | 5.72 | 5.55 | 5.56 | 5.56 | qfq | 27,144,138 | 152,658,171 | -2.63% |
| 2025-12-10 | 5.77 | 5.77 | 5.56 | 5.71 | 5.71 | qfq | 47,493,315 | 268,325,093 | -0.87% |
| 2025-12-09 | 5.60 | 5.88 | 5.51 | 5.76 | 5.76 | qfq | 46,535,449 | 262,282,937 | 2.49% |
| 2025-12-08 | 5.55 | 5.67 | 5.55 | 5.62 | 5.62 | qfq | 25,821,979 | 144,932,217 | 1.26% |
| 2025-12-05 | 5.47 | 5.58 | 5.45 | 5.55 | 5.55 | qfq | 30,262,272 | 167,342,562 | 1.46% |
| 2025-12-04 | 5.62 | 5.62 | 5.40 | 5.47 | 5.47 | qfq | 39,869,509 | 218,542,891 | -2.50% |
| 2025-12-03 | 5.77 | 5.82 | 5.58 | 5.61 | 5.61 | qfq | 39,750,917 | 225,603,247 | -3.28% |
| 2025-12-02 | 5.88 | 5.90 | 5.77 | 5.80 | 5.80 | qfq | 31,031,179 | 180,118,920 | -2.19% |
| 2025-12-01 | 5.90 | 5.98 | 5.83 | 5.93 | 5.93 | qfq | 33,882,243 | 200,149,066 | 0.85% |
| 2025-11-28 | 5.87 | 5.89 | 5.80 | 5.88 | 5.88 | qfq | 27,015,528 | 157,941,628 | -0.17% |
| 2025-11-27 | 5.80 | 5.98 | 5.76 | 5.89 | 5.89 | qfq | 42,008,523 | 247,509,715 | 1.55% |
| 2025-11-26 | 5.86 | 5.90 | 5.79 | 5.80 | 5.80 | qfq | 31,685,347 | 184,831,162 | -0.51% |
| 2025-11-25 | 5.84 | 5.88 | 5.78 | 5.83 | 5.83 | qfq | 35,964,540 | 209,737,789 | 0.69% |
| 2025-11-24 | 5.86 | 5.90 | 5.69 | 5.79 | 5.79 | qfq | 41,058,023 | 236,195,273 | -0.34% |
| 2025-11-21 | 6.05 | 6.07 | 5.81 | 5.81 | 5.81 | qfq | 52,731,463 | 311,641,285 | -5.53% |
| 2025-11-20 | 6.31 | 6.33 | 6.13 | 6.15 | 6.15 | qfq | 38,364,462 | 238,683,525 | -2.07% |
| 2025-11-19 | 6.36 | 6.45 | 6.18 | 6.28 | 6.28 | qfq | 47,693,173 | 298,937,635 | -1.57% |
| 2025-11-18 | 6.58 | 6.69 | 6.32 | 6.38 | 6.38 | qfq | 63,692,265 | 409,956,226 | -3.77% |
| 2025-11-17 | 6.72 | 6.82 | 6.43 | 6.63 | 6.63 | qfq | 81,236,596 | 533,579,593 | -2.79% |
| 2025-11-14 | 6.70 | 7.18 | 6.69 | 6.82 | 6.82 | qfq | 82,565,151 | 569,675,852 | -0.44% |
| 2025-11-13 | 6.71 | 6.95 | 6.68 | 6.85 | 6.85 | qfq | 88,495,423 | 604,911,687 | 2.24% |
| 2025-11-12 | 7.21 | 7.24 | 6.53 | 6.70 | 6.70 | qfq | 154,800,743 | 1,042,702,892 | -7.59% |
| 2025-11-11 | 7.29 | 7.45 | 7.22 | 7.25 | 7.25 | qfq | 84,939,438 | 623,190,097 | -0.96% |
| 2025-11-10 | 7.40 | 7.55 | 7.25 | 7.32 | 7.32 | qfq | 123,247,854 | 909,328,511 | 0.41% |
| 2025-11-07 | 7.05 | 7.48 | 7.00 | 7.29 | 7.29 | qfq | 144,870,347 | 1,059,586,520 | 3.40% |
| 2025-11-06 | 7.10 | 7.30 | 6.96 | 7.05 | 7.05 | qfq | 83,878,000 | 592,424,839 | -1.54% |
| 2025-11-05 | 6.90 | 7.29 | 6.90 | 7.16 | 7.16 | qfq | 82,645,796 | 588,895,611 | 0.99% |
| 2025-11-04 | 7.33 | 7.34 | 7.02 | 7.09 | 7.09 | qfq | 81,716,789 | 583,743,104 | -3.14% |
| 2025-11-03 | 6.95 | 7.45 | 6.86 | 7.32 | 7.32 | qfq | 147,401,975 | 1,053,758,187 | 5.93% |
| 2025-10-31 | 6.83 | 7.14 | 6.83 | 6.91 | 6.91 | qfq | 63,568,513 | 442,546,099 | 0.29% |
| 2025-10-30 | 6.81 | 7.04 | 6.78 | 6.89 | 6.89 | qfq | 92,177,512 | 636,088,011 | -1.57% |
| 2025-10-29 | 6.40 | 7.05 | 6.35 | 7.00 | 7.00 | qfq | 164,078,125 | 1,115,355,591 | 8.19% |
| 2025-10-28 | 6.45 | 6.53 | 6.35 | 6.47 | 6.47 | qfq | 56,013,607 | 361,588,370 | 0.78% |
| 2025-10-27 | 6.34 | 6.50 | 6.29 | 6.42 | 6.42 | qfq | 69,748,171 | 446,340,607 | 2.56% |
| 2025-10-24 | 6.55 | 6.64 | 6.23 | 6.26 | 6.26 | qfq | 85,830,020 | 544,711,328 | -3.69% |
| 2025-10-23 | 6.40 | 6.55 | 6.22 | 6.50 | 6.50 | qfq | 68,849,815 | 439,652,769 | 0.62% |
| 2025-10-22 | 6.55 | 6.62 | 6.44 | 6.46 | 6.46 | qfq | 48,579,618 | 315,811,029 | -2.27% |
| 2025-10-21 | 6.48 | 6.68 | 6.33 | 6.61 | 6.61 | qfq | 97,047,382 | 634,041,856 | 2.32% |
| 2025-10-20 | 6.69 | 6.69 | 6.38 | 6.46 | 6.46 | qfq | 77,053,616 | 499,218,888 | -1.67% |
| 2025-10-17 | 6.87 | 6.93 | 6.54 | 6.57 | 6.57 | qfq | 90,992,042 | 606,779,775 | -4.37% |
| 2025-10-16 | 7.05 | 7.05 | 6.81 | 6.87 | 6.87 | qfq | 177,343,079 | 1,222,958,689 | -1.43% |
| 2025-10-15 | 6.38 | 6.97 | 6.33 | 6.97 | 6.97 | qfq | 149,001,295 | 1,004,231,356 | 9.94% |
| 2025-10-14 | 6.04 | 6.51 | 6.04 | 6.34 | 6.34 | qfq | 165,472,923 | 1,056,028,732 | 5.32% |
| 2025-10-13 | 5.90 | 6.03 | 5.84 | 6.02 | 6.02 | qfq | 46,157,835 | 274,199,923 | -1.47% |
| 2025-10-10 | 6.20 | 6.28 | 6.09 | 6.11 | 6.11 | qfq | 44,183,341 | 271,786,011 | -1.13% |
| 2025-10-09 | 6.03 | 6.23 | 5.98 | 6.18 | 6.18 | qfq | 68,083,476 | 417,627,031 | 2.15% |
| 2025-09-30 | 6.03 | 6.20 | 5.99 | 6.05 | 6.05 | qfq | 50,103,975 | 304,515,037 | 0.67% |
| 2025-09-29 | 5.98 | 6.16 | 5.97 | 6.01 | 6.01 | qfq | 49,033,900 | 296,856,397 | 0.00% |
| 2025-09-26 | 6.07 | 6.13 | 6.01 | 6.01 | 6.01 | qfq | 44,251,847 | 267,880,771 | -1.48% |
| 2025-09-25 | 5.85 | 6.32 | 5.83 | 6.10 | 6.10 | qfq | 94,080,012 | 575,367,975 | 3.92% |
| 2025-09-24 | 5.69 | 5.88 | 5.66 | 5.87 | 5.87 | qfq | 39,303,920 | 228,353,982 | 2.26% |
| 2025-09-23 | 5.96 | 5.98 | 5.62 | 5.74 | 5.74 | qfq | 60,853,456 | 350,020,902 | -3.69% |
| 2025-09-22 | 6.00 | 6.03 | 5.83 | 5.96 | 5.96 | qfq | 45,580,093 | 269,735,757 | -1.00% |
| 2025-09-19 | 6.13 | 6.19 | 6.01 | 6.02 | 6.02 | qfq | 54,881,137 | 334,254,688 | -1.31% |
| 2025-09-18 | 6.30 | 6.35 | 6.05 | 6.10 | 6.10 | qfq | 102,025,521 | 632,948,279 | -4.54% |
| 2025-09-17 | 6.18 | 6.49 | 6.06 | 6.39 | 6.39 | qfq | 135,250,544 | 861,232,874 | 4.24% |
| 2025-09-16 | 6.09 | 6.35 | 6.00 | 6.13 | 6.13 | qfq | 64,500,836 | 396,685,351 | 0.82% |
| 2025-09-15 | 6.24 | 6.39 | 6.05 | 6.08 | 6.08 | qfq | 67,640,609 | 417,306,490 | -2.72% |
| 2025-09-12 | 6.23 | 6.51 | 6.20 | 6.25 | 6.25 | qfq | 93,746,416 | 596,976,262 | 0.81% |
| 2025-09-11 | 6.23 | 6.24 | 6.12 | 6.20 | 6.20 | qfq | 43,667,057 | 269,499,515 | 0.16% |
| 2025-09-10 | 6.23 | 6.37 | 6.10 | 6.19 | 6.19 | qfq | 67,331,796 | 416,402,642 | -0.80% |
| 2025-09-09 | 6.34 | 6.43 | 6.23 | 6.24 | 6.24 | qfq | 79,362,331 | 500,264,843 | -2.65% |
| 2025-09-08 | 6.20 | 6.45 | 6.12 | 6.41 | 6.41 | qfq | 123,755,454 | 775,138,956 | 2.56% |
| 2025-09-05 | 5.98 | 6.26 | 5.94 | 6.25 | 6.25 | qfq | 123,434,387 | 759,625,729 | 3.99% |
| 2025-09-04 | 5.83 | 6.15 | 5.80 | 6.01 | 6.01 | qfq | 115,496,062 | 695,579,743 | 3.62% |
| 2025-09-03 | 5.88 | 5.94 | 5.75 | 5.80 | 5.80 | qfq | 47,261,679 | 275,565,752 | -1.53% |
| 2025-09-02 | 6.02 | 6.09 | 5.87 | 5.89 | 5.89 | qfq | 53,502,738 | 318,472,211 | -2.48% |
| 2025-09-01 | 5.95 | 6.05 | 5.82 | 6.04 | 6.04 | qfq | 61,717,999 | 365,823,986 | 1.00% |
| 2025-08-29 | 5.93 | 6.04 | 5.85 | 5.98 | 5.98 | qfq | 61,287,688 | 364,625,989 | -0.33% |
| 2025-08-28 | 6.05 | 6.13 | 5.76 | 6.00 | 6.00 | qfq | 93,990,778 | 560,134,242 | -1.48% |
| 2025-08-27 | 6.30 | 6.32 | 6.08 | 6.09 | 6.09 | qfq | 102,743,437 | 637,508,619 | -3.64% |
| 2025-08-26 | 6.46 | 6.50 | 6.30 | 6.32 | 6.32 | qfq | 76,331,420 | 485,973,329 | -2.02% |
| 2025-08-25 | 6.60 | 6.66 | 6.36 | 6.45 | 6.45 | qfq | 116,541,120 | 754,242,658 | -1.53% |
| 2025-08-22 | 6.42 | 6.74 | 6.32 | 6.55 | 6.55 | qfq | 147,611,404 | 965,310,640 | 0.77% |
| 2025-08-21 | 6.16 | 6.68 | 6.14 | 6.50 | 6.50 | qfq | 149,874,181 | 953,183,375 | 3.34% |
| 2025-08-20 | 6.41 | 6.80 | 6.20 | 6.29 | 6.29 | qfq | 164,044,543 | 1,051,188,453 | 1.13% |
| 2025-08-19 | 6.20 | 6.33 | 6.10 | 6.22 | 6.22 | qfq | 114,486,418 | 711,494,198 | 0.65% |
| 2025-08-18 | 5.98 | 6.21 | 5.98 | 6.18 | 6.18 | qfq | 136,002,782 | 834,053,075 | 3.69% |
| 2025-08-15 | 5.67 | 6.05 | 5.65 | 5.96 | 5.96 | qfq | 103,030,610 | 608,565,535 | 4.20% |
| 2025-08-14 | 5.90 | 5.93 | 5.72 | 5.72 | 5.72 | qfq | 79,327,221 | 460,801,380 | -4.03% |
| 2025-08-13 | 5.90 | 5.98 | 5.86 | 5.96 | 5.96 | qfq | 66,045,665 | 391,221,112 | 0.17% |
| 2025-08-12 | 5.95 | 5.97 | 5.77 | 5.95 | 5.95 | qfq | 89,055,974 | 521,431,288 | -0.67% |
| 2025-08-11 | 5.88 | 6.02 | 5.84 | 5.99 | 5.99 | qfq | 75,418,626 | 447,241,592 | 1.01% |
| 2025-08-08 | 5.90 | 6.17 | 5.83 | 5.93 | 5.93 | qfq | 101,089,392 | 606,071,289 | 0.34% |
| 2025-08-07 | 6.06 | 6.09 | 5.81 | 5.91 | 5.91 | qfq | 97,118,889 | 575,508,448 | -1.99% |
| 2025-08-06 | 5.99 | 6.09 | 5.94 | 6.03 | 6.03 | qfq | 101,592,108 | 610,553,091 | 0.50% |
| 2025-08-05 | 6.02 | 6.05 | 5.93 | 6.00 | 6.00 | qfq | 90,713,020 | 542,423,200 | -0.33% |
| 2025-08-04 | 6.13 | 6.23 | 5.92 | 6.02 | 6.02 | qfq | 188,305,616 | 1,139,324,124 | -1.79% |
| 2025-08-01 | 5.52 | 6.13 | 5.52 | 6.13 | 6.13 | qfq | 231,860,275 | 1,405,468,028 | 10.05% |
| 2025-07-31 | 5.69 | 5.80 | 5.53 | 5.57 | 5.57 | qfq | 68,495,496 | 385,160,630 | -4.13% |
| 2025-07-30 | 5.90 | 6.00 | 5.77 | 5.81 | 5.81 | qfq | 59,897,317 | 352,212,112 | -1.86% |
| 2025-07-29 | 5.72 | 5.96 | 5.68 | 5.92 | 5.92 | qfq | 78,312,779 | 456,725,096 | 3.32% |
| 2025-07-28 | 5.77 | 5.77 | 5.66 | 5.73 | 5.73 | qfq | 45,220,158 | 258,391,755 | -1.55% |
| 2025-07-25 | 5.91 | 6.03 | 5.79 | 5.82 | 5.82 | qfq | 70,036,075 | 413,882,432 | -1.52% |
| 2025-07-24 | 5.75 | 5.92 | 5.72 | 5.91 | 5.91 | qfq | 77,021,843 | 448,625,664 | 0.68% |
| 2025-07-23 | 6.11 | 6.14 | 5.85 | 5.87 | 5.87 | qfq | 128,574,084 | 770,125,490 | -3.61% |
| 2025-07-22 | 5.69 | 6.14 | 5.66 | 6.09 | 6.09 | qfq | 165,088,381 | 979,666,876 | 5.91% |
| 2025-07-21 | 5.70 | 5.87 | 5.66 | 5.75 | 5.75 | qfq | 105,035,737 | 605,673,891 | 1.95% |
| 2025-07-18 | 5.65 | 5.87 | 5.61 | 5.64 | 5.64 | qfq | 130,685,988 | 745,260,566 | -2.59% |
| 2025-07-17 | 6.09 | 6.09 | 5.76 | 5.79 | 5.79 | qfq | 207,365,029 | 1,240,120,359 | 4.51% |
| 2025-07-16 | 5.45 | 5.55 | 5.37 | 5.54 | 5.54 | qfq | 56,233,642 | 307,741,327 | 0.91% |
| 2025-07-15 | 5.69 | 5.69 | 5.44 | 5.49 | 5.49 | qfq | 91,301,483 | 505,629,226 | -5.02% |
| 2025-07-14 | 5.67 | 5.85 | 5.65 | 5.78 | 5.78 | qfq | 80,087,103 | 460,032,181 | 0.87% |
| 2025-07-11 | 5.95 | 6.01 | 5.67 | 5.73 | 5.73 | qfq | 136,482,866 | 789,719,891 | -4.82% |
| 2025-07-10 | 5.79 | 6.15 | 5.76 | 6.02 | 6.02 | qfq | 204,239,418 | 1,223,330,230 | 3.97% |
| 2025-07-09 | 5.71 | 6.17 | 5.66 | 5.79 | 5.79 | qfq | 226,094,189 | 1,316,779,302 | -1.36% |
| 2025-07-08 | 5.30 | 5.87 | 5.25 | 5.87 | 5.87 | qfq | 223,325,911 | 1,265,602,140 | 9.93% |
| 2025-07-07 | 5.23 | 5.38 | 5.21 | 5.34 | 5.34 | qfq | 82,449,494 | 437,590,057 | 0.19% |
| 2025-07-04 | 5.45 | 5.58 | 5.21 | 5.33 | 5.33 | qfq | 136,684,725 | 727,427,976 | -2.20% |
| 2025-07-03 | 5.40 | 5.75 | 5.23 | 5.45 | 5.45 | qfq | 232,699,576 | 1,252,119,233 | 3.81% |
| 2025-07-02 | 4.78 | 5.25 | 4.78 | 5.25 | 5.25 | qfq | 159,842,572 | 810,592,315 | 10.06% |
| 2025-07-01 | 4.83 | 4.85 | 4.72 | 4.77 | 4.77 | qfq | 34,548,800 | 164,299,132 | -1.04% |
| 2025-06-30 | 4.89 | 5.06 | 4.78 | 4.82 | 4.82 | qfq | 62,869,460 | 305,918,291 | 2.34% |
| 2025-06-27 | 4.66 | 4.77 | 4.65 | 4.71 | 4.71 | qfq | 32,706,900 | 154,409,886 | 0.86% |
| 2025-06-26 | 4.73 | 4.78 | 4.66 | 4.67 | 4.67 | qfq | 38,972,760 | 184,073,850 | -0.85% |
| 2025-06-25 | 4.68 | 4.72 | 4.64 | 4.71 | 4.71 | qfq | 31,228,652 | 145,980,485 | 0.43% |
| 2025-06-24 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | qfq | 35,600,032 | 166,192,324 | 1.52% |
| 2025-06-23 | 4.63 | 4.63 | 4.50 | 4.62 | 4.62 | qfq | 33,513,951 | 152,663,563 | -1.07% |
| 2025-06-20 | 4.58 | 4.77 | 4.58 | 4.67 | 4.67 | qfq | 42,206,994 | 197,791,940 | 2.19% |
| 2025-06-19 | 4.60 | 4.69 | 4.55 | 4.57 | 4.57 | qfq | 27,510,168 | 126,831,250 | -1.30% |
| 2025-06-18 | 4.66 | 4.69 | 4.60 | 4.63 | 4.63 | qfq | 26,407,900 | 122,335,503 | -1.49% |
| 2025-06-17 | 4.61 | 4.75 | 4.57 | 4.70 | 4.70 | qfq | 43,939,785 | 205,394,453 | 1.95% |
| 2025-06-16 | 4.59 | 4.64 | 4.55 | 4.61 | 4.61 | qfq | 26,235,556 | 120,712,612 | 0.44% |
| 2025-06-13 | 4.60 | 4.73 | 4.59 | 4.59 | 4.59 | qfq | 43,955,954 | 203,164,300 | -2.34% |
| 2025-06-12 | 4.90 | 4.90 | 4.67 | 4.70 | 4.70 | qfq | 93,762,297 | 447,207,503 | 3.52% |
| 2025-06-11 | 4.51 | 4.67 | 4.49 | 4.54 | 4.54 | qfq | 25,591,328 | 117,117,107 | 0.89% |
| 2025-06-10 | 4.59 | 4.60 | 4.45 | 4.50 | 4.50 | qfq | 21,464,340 | 97,096,719 | -1.75% |
| 2025-06-09 | 4.51 | 4.59 | 4.50 | 4.58 | 4.58 | qfq | 20,796,705 | 94,795,851 | 1.55% |
| 2025-06-06 | 4.51 | 4.52 | 4.48 | 4.51 | 4.51 | qfq | 10,724,675 | 48,268,197 | 0.22% |
| 2025-06-05 | 4.51 | 4.53 | 4.48 | 4.50 | 4.50 | qfq | 10,243,527 | 46,076,663 | -0.66% |
| 2025-06-04 | 4.45 | 4.54 | 4.44 | 4.53 | 4.53 | qfq | 17,123,900 | 77,194,731 | 2.03% |
| 2025-06-03 | 4.42 | 4.46 | 4.40 | 4.44 | 4.44 | qfq | 11,791,372 | 52,245,881 | -0.45% |
| 2025-05-30 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | qfq | 16,564,606 | 74,300,421 | -2.19% |
| 2025-05-29 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | qfq | 17,253,710 | 78,252,922 | 2.01% |
| 2025-05-28 | 4.55 | 4.57 | 4.47 | 4.47 | 4.47 | qfq | 14,301,500 | 64,365,187 | -1.97% |
| 2025-05-27 | 4.50 | 4.58 | 4.48 | 4.56 | 4.56 | qfq | 17,490,200 | 79,041,252 | 0.44% |
| 2025-05-26 | 4.49 | 4.60 | 4.49 | 4.54 | 4.54 | qfq | 14,930,764 | 67,755,196 | 0.67% |
| 2025-05-23 | 4.53 | 4.65 | 4.50 | 4.51 | 4.51 | qfq | 21,483,116 | 98,197,774 | -1.31% |
| 2025-05-22 | 4.58 | 4.65 | 4.54 | 4.57 | 4.57 | qfq | 20,033,598 | 91,838,564 | -0.65% |
| 2025-05-21 | 4.62 | 4.65 | 4.58 | 4.60 | 4.60 | qfq | 15,067,838 | 69,330,001 | -0.65% |
| 2025-05-20 | 4.63 | 4.65 | 4.56 | 4.63 | 4.63 | qfq | 16,216,750 | 74,803,411 | 0.22% |
| 2025-05-19 | 4.60 | 4.62 | 4.52 | 4.62 | 4.62 | qfq | 24,428,960 | 111,854,112 | 0.43% |
| 2025-05-16 | 4.60 | 4.68 | 4.57 | 4.60 | 4.60 | qfq | 23,063,700 | 106,671,020 | -0.22% |
| 2025-05-15 | 4.72 | 4.73 | 4.60 | 4.61 | 4.61 | qfq | 29,256,000 | 135,692,621 | -2.95% |
| 2025-05-14 | 4.80 | 4.80 | 4.67 | 4.75 | 4.75 | qfq | 58,925,802 | 278,486,995 | -2.66% |
| 2025-05-13 | 4.76 | 5.14 | 4.72 | 4.88 | 4.88 | qfq | 93,600,676 | 461,889,900 | 4.27% |
| 2025-05-12 | 4.61 | 4.68 | 4.58 | 4.68 | 4.68 | qfq | 24,446,600 | 113,167,390 | 2.41% |
| 2025-05-09 | 4.71 | 4.72 | 4.54 | 4.57 | 4.57 | qfq | 26,027,000 | 119,456,850 | -2.56% |
| 2025-05-08 | 4.57 | 4.72 | 4.54 | 4.69 | 4.69 | qfq | 34,635,629 | 161,526,117 | 2.40% |
| 2025-05-07 | 4.61 | 4.62 | 4.52 | 4.58 | 4.58 | qfq | 30,137,850 | 137,541,029 | 0.66% |
| 2025-05-06 | 4.39 | 4.55 | 4.39 | 4.55 | 4.55 | qfq | 33,440,202 | 150,297,239 | 3.64% |
| 2025-04-30 | 4.24 | 4.51 | 4.24 | 4.39 | 4.39 | qfq | 47,849,520 | 211,364,333 | 4.28% |
| 2025-04-29 | 4.28 | 4.34 | 4.20 | 4.21 | 4.21 | qfq | 24,062,420 | 102,401,137 | -1.86% |
| 2025-04-28 | 4.34 | 4.39 | 4.28 | 4.29 | 4.29 | qfq | 22,602,994 | 97,555,185 | -0.92% |
| 2025-04-25 | 4.32 | 4.42 | 4.31 | 4.33 | 4.33 | qfq | 21,484,100 | 93,887,860 | 0.23% |
| 2025-04-24 | 4.41 | 4.41 | 4.30 | 4.32 | 4.32 | qfq | 21,051,300 | 91,431,814 | -2.04% |
| 2025-04-23 | 4.42 | 4.49 | 4.38 | 4.41 | 4.41 | qfq | 22,682,046 | 100,543,632 | 0.00% |
| 2025-04-22 | 4.46 | 4.47 | 4.39 | 4.41 | 4.41 | qfq | 20,551,200 | 90,976,415 | -1.12% |
| 2025-04-21 | 4.35 | 4.48 | 4.30 | 4.46 | 4.46 | qfq | 21,114,070 | 93,439,016 | 2.53% |
| 2025-04-18 | 4.41 | 4.43 | 4.30 | 4.35 | 4.35 | qfq | 22,340,270 | 97,197,542 | -0.68% |
| 2025-04-17 | 4.43 | 4.53 | 4.33 | 4.38 | 4.38 | qfq | 35,951,521 | 159,223,563 | -2.23% |
| 2025-04-16 | 4.60 | 4.60 | 4.41 | 4.48 | 4.48 | qfq | 25,956,436 | 116,316,204 | -2.61% |
| 2025-04-15 | 4.64 | 4.67 | 4.55 | 4.60 | 4.60 | qfq | 17,264,830 | 79,383,826 | -0.65% |
| 2025-04-14 | 4.65 | 4.69 | 4.60 | 4.63 | 4.63 | qfq | 21,536,400 | 100,029,786 | 1.54% |
| 2025-04-11 | 4.48 | 4.61 | 4.44 | 4.56 | 4.56 | qfq | 30,824,683 | 140,698,962 | 1.11% |
| 2025-04-10 | 4.56 | 4.61 | 4.48 | 4.51 | 4.51 | qfq | 43,208,784 | 196,426,789 | 1.35% |
| 2025-04-09 | 4.39 | 4.49 | 4.05 | 4.45 | 4.45 | qfq | 53,274,000 | 228,112,623 | 0.23% |
| 2025-04-08 | 4.50 | 4.73 | 4.30 | 4.44 | 4.44 | qfq | 52,527,407 | 234,207,053 | -6.13% |
| 2025-04-07 | 4.90 | 4.95 | 4.73 | 4.73 | 4.73 | qfq | 25,767,700 | 122,925,410 | -9.90% |
| 2025-04-03 | 5.26 | 5.35 | 5.23 | 5.25 | 5.25 | qfq | 19,003,008 | 100,274,508 | -1.69% |
| 2025-04-02 | 5.35 | 5.40 | 5.29 | 5.34 | 5.34 | qfq | 13,215,200 | 70,633,877 | -0.19% |
| 2025-04-01 | 5.29 | 5.43 | 5.29 | 5.35 | 5.35 | qfq | 14,404,009 | 77,390,631 | 0.38% |
| 2025-03-31 | 5.46 | 5.55 | 5.27 | 5.33 | 5.33 | qfq | 24,947,111 | 133,867,304 | -3.09% |
| 2025-03-28 | 5.51 | 5.73 | 5.48 | 5.50 | 5.50 | qfq | 27,825,100 | 155,333,787 | 0.18% |
| 2025-03-27 | 5.58 | 5.59 | 5.45 | 5.49 | 5.49 | qfq | 20,777,799 | 114,375,422 | -2.14% |
| 2025-03-26 | 5.45 | 5.73 | 5.45 | 5.61 | 5.61 | qfq | 31,105,779 | 174,300,273 | 2.19% |
| 2025-03-25 | 5.45 | 5.55 | 5.43 | 5.49 | 5.49 | qfq | 21,477,155 | 117,924,239 | 0.73% |
| 2025-03-24 | 5.64 | 5.65 | 5.38 | 5.45 | 5.45 | qfq | 32,124,698 | 176,102,387 | -3.37% |
| 2025-03-21 | 5.73 | 5.77 | 5.63 | 5.64 | 5.64 | qfq | 28,055,200 | 159,427,738 | -2.08% |
| 2025-03-20 | 5.75 | 5.84 | 5.73 | 5.76 | 5.76 | qfq | 19,653,703 | 113,578,607 | 0.17% |
| 2025-03-19 | 5.84 | 5.85 | 5.73 | 5.75 | 5.75 | qfq | 27,583,157 | 159,072,091 | -2.04% |
| 2025-03-18 | 5.90 | 5.93 | 5.82 | 5.87 | 5.87 | qfq | 29,959,500 | 175,415,169 | -0.51% |
| 2025-03-17 | 5.91 | 6.01 | 5.88 | 5.90 | 5.90 | qfq | 32,683,700 | 194,067,276 | 0.17% |
| 2025-03-14 | 5.80 | 5.95 | 5.71 | 5.89 | 5.89 | qfq | 48,226,678 | 282,078,040 | 0.51% |
| 2025-03-13 | 6.04 | 6.23 | 5.85 | 5.86 | 5.86 | qfq | 61,383,440 | 367,756,691 | 0.69% |
| 2025-03-12 | 5.84 | 5.88 | 5.81 | 5.82 | 5.82 | qfq | 22,715,800 | 132,886,106 | -0.17% |
| 2025-03-11 | 5.81 | 5.84 | 5.73 | 5.83 | 5.83 | qfq | 28,480,802 | 164,369,010 | -0.85% |
| 2025-03-10 | 5.80 | 5.94 | 5.79 | 5.88 | 5.88 | qfq | 28,575,203 | 167,542,103 | 0.86% |
| 2025-03-07 | 5.85 | 5.95 | 5.75 | 5.83 | 5.83 | qfq | 39,682,675 | 231,022,605 | -0.85% |
| 2025-03-06 | 5.65 | 5.98 | 5.64 | 5.88 | 5.88 | qfq | 75,881,330 | 442,323,746 | 4.07% |
| 2025-03-05 | 5.78 | 5.81 | 5.56 | 5.65 | 5.65 | qfq | 48,539,400 | 273,603,647 | -2.92% |
| 2025-03-04 | 5.78 | 5.83 | 5.65 | 5.82 | 5.82 | qfq | 41,561,783 | 237,829,892 | 0.52% |
| 2025-03-03 | 5.80 | 5.95 | 5.76 | 5.79 | 5.79 | qfq | 43,010,031 | 251,775,385 | -0.34% |
| 2025-02-28 | 6.13 | 6.23 | 5.77 | 5.81 | 5.81 | qfq | 73,147,962 | 438,876,058 | -5.83% |
| 2025-02-27 | 6.35 | 6.36 | 6.11 | 6.17 | 6.17 | qfq | 79,355,200 | 492,774,725 | -3.89% |
| 2025-02-26 | 6.10 | 6.42 | 6.10 | 6.42 | 6.42 | qfq | 127,624,629 | 799,419,762 | 4.05% |
| 2025-02-25 | 5.96 | 6.40 | 5.93 | 6.17 | 6.17 | qfq | 103,738,668 | 643,433,542 | 2.49% |
| 2025-02-24 | 6.04 | 6.09 | 5.96 | 6.02 | 6.02 | qfq | 43,865,119 | 264,366,666 | -0.50% |
| 2025-02-21 | 6.06 | 6.15 | 5.99 | 6.05 | 6.05 | qfq | 55,498,343 | 335,929,628 | 0.00% |
| 2025-02-20 | 6.16 | 6.16 | 6.01 | 6.05 | 6.05 | qfq | 58,848,594 | 356,703,207 | -3.04% |
| 2025-02-19 | 6.09 | 6.34 | 5.95 | 6.24 | 6.24 | qfq | 81,195,768 | 498,737,220 | 2.30% |
| 2025-02-18 | 6.06 | 6.34 | 6.02 | 6.10 | 6.10 | qfq | 96,992,209 | 597,798,077 | 0.83% |
| 2025-02-17 | 5.90 | 6.05 | 5.81 | 6.05 | 6.05 | qfq | 56,011,676 | 335,225,281 | 2.02% |
| 2025-02-14 | 5.98 | 6.14 | 5.85 | 5.93 | 5.93 | qfq | 72,093,741 | 430,894,861 | -1.82% |
| 2025-02-13 | 5.99 | 6.17 | 5.89 | 6.04 | 6.04 | qfq | 65,183,748 | 393,195,311 | 0.17% |
| 2025-02-12 | 5.91 | 6.03 | 5.88 | 6.03 | 6.03 | qfq | 66,258,280 | 395,482,256 | 1.52% |
| 2025-02-11 | 6.14 | 6.14 | 5.85 | 5.94 | 5.94 | qfq | 81,658,530 | 484,470,276 | -2.62% |
| 2025-02-10 | 6.25 | 6.30 | 6.02 | 6.10 | 6.10 | qfq | 137,487,870 | 839,797,354 | -2.40% |
| 2025-02-07 | 5.70 | 6.25 | 5.68 | 6.25 | 6.25 | qfq | 182,441,910 | 1,127,181,251 | 10.04% |
| 2025-02-06 | 5.52 | 5.73 | 5.42 | 5.68 | 5.68 | qfq | 54,653,345 | 305,124,625 | 2.53% |
| 2025-02-05 | 5.46 | 5.65 | 5.38 | 5.54 | 5.54 | qfq | 48,199,000 | 266,674,398 | 1.47% |
| 2025-01-27 | 5.60 | 5.69 | 5.45 | 5.46 | 5.46 | qfq | 43,874,000 | 244,175,306 | -4.21% |
| 2025-01-24 | 5.36 | 5.79 | 5.32 | 5.70 | 5.70 | qfq | 98,145,922 | 553,698,034 | 5.75% |
| 2025-01-23 | 5.44 | 5.52 | 5.35 | 5.39 | 5.39 | qfq | 43,634,133 | 237,333,536 | -0.37% |
| 2025-01-22 | 5.33 | 5.50 | 5.24 | 5.41 | 5.41 | qfq | 45,714,352 | 244,788,495 | 0.74% |
| 2025-01-21 | 5.57 | 5.58 | 5.33 | 5.37 | 5.37 | qfq | 52,811,600 | 284,766,063 | -3.24% |
| 2025-01-20 | 5.36 | 5.65 | 5.27 | 5.55 | 5.55 | qfq | 72,926,098 | 400,377,676 | 2.40% |
| 2025-01-17 | 5.62 | 5.64 | 5.35 | 5.42 | 5.42 | qfq | 62,136,852 | 337,898,060 | -3.21% |
| 2025-01-16 | 5.40 | 5.74 | 5.38 | 5.60 | 5.60 | qfq | 111,937,143 | 628,561,898 | 0.00% |
| 2025-01-15 | 5.24 | 5.78 | 4.99 | 5.60 | 5.60 | qfq | 155,272,650 | 847,510,898 | 6.67% |
| 2025-01-14 | 4.95 | 5.27 | 4.94 | 5.25 | 5.25 | qfq | 55,370,680 | 284,155,644 | 5.85% |
| 2025-01-13 | 5.03 | 5.07 | 4.91 | 4.96 | 4.96 | qfq | 43,994,800 | 219,553,942 | -4.62% |
| 2025-01-10 | 5.66 | 5.67 | 5.16 | 5.20 | 5.20 | qfq | 80,488,244 | 432,397,777 | -7.14% |
| 2025-01-09 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | qfq | 44,893,150 | 247,365,816 | 10.02% |
| 2025-01-08 | 5.07 | 5.17 | 4.96 | 5.09 | 5.09 | qfq | 45,123,936 | 229,272,361 | 0.79% |
| 2025-01-07 | 5.20 | 5.21 | 4.98 | 5.05 | 5.05 | qfq | 59,114,900 | 297,677,952 | -3.44% |
| 2025-01-06 | 5.05 | 5.37 | 5.02 | 5.23 | 5.23 | qfq | 65,809,453 | 345,115,539 | 3.36% |
| 2025-01-03 | 5.27 | 5.29 | 5.04 | 5.06 | 5.06 | qfq | 33,602,238 | 173,544,043 | -3.44% |
| 2025-01-02 | 5.48 | 5.48 | 5.18 | 5.24 | 5.24 | qfq | 40,732,763 | 217,236,156 | -4.73% |
| 2024-12-31 | 5.78 | 5.80 | 5.48 | 5.50 | 5.50 | qfq | 38,736,563 | 216,452,988 | -4.68% |
| 2024-12-30 | 5.89 | 5.90 | 5.75 | 5.77 | 5.77 | qfq | 27,924,930 | 161,432,025 | -2.04% |
| 2024-12-27 | 6.06 | 6.06 | 5.87 | 5.89 | 5.89 | qfq | 44,240,400 | 263,722,404 | -2.97% |
| 2024-12-26 | 5.93 | 6.20 | 5.88 | 6.07 | 6.07 | qfq | 60,709,930 | 368,176,441 | 2.19% |
| 2024-12-25 | 6.10 | 6.13 | 5.81 | 5.94 | 5.94 | qfq | 48,456,667 | 289,133,871 | -1.00% |
| 2024-12-24 | 5.77 | 6.16 | 5.75 | 6.00 | 6.00 | qfq | 58,123,452 | 348,975,916 | 3.99% |
| 2024-12-23 | 5.96 | 5.99 | 5.77 | 5.77 | 5.77 | qfq | 36,581,715 | 213,950,316 | -3.19% |
| 2024-12-20 | 6.00 | 6.02 | 5.92 | 5.96 | 5.96 | qfq | 31,763,397 | 189,547,833 | 0.17% |
| 2024-12-19 | 6.05 | 6.05 | 5.92 | 5.95 | 5.95 | qfq | 31,871,751 | 189,648,134 | -1.98% |
| 2024-12-18 | 6.10 | 6.13 | 5.98 | 6.07 | 6.07 | qfq | 36,656,625 | 221,853,719 | -0.82% |
| 2024-12-17 | 6.15 | 6.26 | 6.06 | 6.12 | 6.12 | qfq | 39,551,995 | 243,361,652 | -0.33% |
| 2024-12-16 | 6.35 | 6.36 | 6.10 | 6.14 | 6.14 | qfq | 45,940,864 | 283,879,478 | -1.76% |
| 2024-12-13 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | qfq | 90,563,953 | 577,214,147 | -6.16% |
| 2024-12-12 | 6.66 | 6.71 | 6.55 | 6.66 | 6.66 | qfq | 50,410,710 | 334,489,950 | 0.15% |
| 2024-12-11 | 6.66 | 6.71 | 6.59 | 6.65 | 6.65 | qfq | 49,109,718 | 326,309,683 | -0.45% |
| 2024-12-10 | 7.10 | 7.10 | 6.66 | 6.68 | 6.68 | qfq | 94,866,439 | 645,305,642 | -2.91% |
| 2024-12-09 | 6.84 | 6.92 | 6.61 | 6.88 | 6.88 | qfq | 76,842,200 | 521,544,041 | 0.00% |
| 2024-12-06 | 6.95 | 7.07 | 6.77 | 6.88 | 6.88 | qfq | 101,885,120 | 700,518,049 | -3.23% |
| 2024-12-05 | 6.54 | 7.16 | 6.54 | 7.11 | 7.11 | qfq | 161,707,476 | 1,134,148,638 | 8.55% |
| 2024-12-04 | 6.80 | 6.81 | 6.51 | 6.55 | 6.55 | qfq | 82,470,853 | 546,927,752 | -4.38% |
| 2024-12-03 | 7.06 | 7.18 | 6.75 | 6.85 | 6.85 | qfq | 97,924,554 | 672,054,466 | -3.25% |
| 2024-12-02 | 6.73 | 7.15 | 6.71 | 7.08 | 7.08 | qfq | 149,161,475 | 1,032,326,466 | 1.14% |
| 2024-11-29 | 6.59 | 7.10 | 6.35 | 7.00 | 7.00 | qfq | 201,387,241 | 1,372,017,235 | 6.06% |
| 2024-11-28 | 6.19 | 6.82 | 6.14 | 6.60 | 6.60 | qfq | 223,738,224 | 1,504,251,619 | 6.45% |
| 2024-11-27 | 6.11 | 6.25 | 5.94 | 6.20 | 6.20 | qfq | 63,568,598 | 386,219,041 | -0.16% |
| 2024-11-26 | 6.24 | 6.55 | 6.16 | 6.21 | 6.21 | qfq | 73,457,418 | 465,917,300 | -0.48% |
| 2024-11-25 | 6.03 | 6.26 | 5.92 | 6.24 | 6.24 | qfq | 85,510,688 | 523,257,234 | 0.32% |
| 2024-11-22 | 6.50 | 6.59 | 6.20 | 6.22 | 6.22 | qfq | 154,422,410 | 984,821,539 | -8.12% |
| 2024-11-21 | 6.50 | 6.77 | 6.50 | 6.77 | 6.77 | qfq | 207,841,588 | 1,389,814,353 | 10.08% |
| 2024-11-20 | 6.20 | 6.37 | 6.03 | 6.15 | 6.15 | qfq | 82,549,340 | 506,884,173 | 0.82% |
| 2024-11-19 | 5.85 | 6.11 | 5.79 | 6.10 | 6.10 | qfq | 74,546,364 | 445,575,889 | 4.27% |
| 2024-11-18 | 5.86 | 6.09 | 5.69 | 5.85 | 5.85 | qfq | 79,560,256 | 465,349,499 | -1.85% |
| 2024-11-15 | 6.36 | 6.38 | 5.95 | 5.96 | 5.96 | qfq | 82,366,683 | 504,572,137 | -6.29% |
| 2024-11-14 | 6.67 | 6.76 | 6.35 | 6.36 | 6.36 | qfq | 71,551,231 | 465,361,088 | -4.79% |
| 2024-11-13 | 6.98 | 7.04 | 6.55 | 6.68 | 6.68 | qfq | 111,739,914 | 747,736,884 | -5.25% |
| 2024-11-12 | 7.27 | 7.50 | 6.86 | 7.05 | 7.05 | qfq | 139,598,340 | 1,009,704,101 | -2.62% |
| 2024-11-11 | 7.50 | 7.50 | 6.96 | 7.24 | 7.24 | qfq | 161,833,097 | 1,163,006,209 | -3.60% |
| 2024-11-08 | 6.84 | 7.51 | 6.84 | 7.51 | 7.51 | qfq | 213,266,334 | 1,553,026,086 | 9.96% |
| 2024-11-07 | 6.69 | 7.17 | 6.48 | 6.83 | 6.83 | qfq | 215,986,656 | 1,440,666,900 | -5.14% |
| 2024-11-06 | 7.79 | 8.02 | 7.20 | 7.20 | 7.20 | qfq | 270,878,544 | 2,032,864,362 | -10.00% |
| 2024-11-05 | 7.52 | 8.20 | 7.15 | 8.00 | 8.00 | qfq | 258,067,816 | 1,999,138,840 | 3.76% |
| 2024-11-04 | 7.38 | 8.35 | 7.14 | 7.71 | 7.71 | qfq | 280,497,406 | 2,153,269,192 | -2.77% |
| 2024-11-01 | 7.93 | 7.93 | 7.38 | 7.93 | 7.93 | qfq | 271,861,420 | 2,119,759,878 | 9.99% |
| 2024-10-31 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | qfq | 19,159,622 | 138,140,875 | 10.08% |
| 2024-10-30 | 5.65 | 6.55 | 5.48 | 6.55 | 6.55 | qfq | 288,189,967 | 1,805,115,999 | 10.08% |
| 2024-10-29 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | qfq | 32,201,075 | 191,596,396 | 9.98% |
| 2024-10-28 | 5.41 | 5.41 | 5.26 | 5.41 | 5.41 | qfq | 63,664,753 | 343,613,863 | 9.96% |
| 2024-10-25 | 4.49 | 4.92 | 4.48 | 4.92 | 4.92 | qfq | 103,252,860 | 495,277,276 | 10.07% |
| 2024-10-24 | 4.66 | 4.66 | 4.45 | 4.47 | 4.47 | qfq | 47,916,314 | 216,011,774 | -3.87% |
| 2024-10-23 | 4.51 | 4.91 | 4.49 | 4.65 | 4.65 | qfq | 78,667,226 | 367,842,785 | 3.10% |
| 2024-10-22 | 4.38 | 4.53 | 4.30 | 4.51 | 4.51 | qfq | 37,630,405 | 166,242,579 | 1.81% |
| 2024-10-21 | 4.28 | 4.53 | 4.27 | 4.43 | 4.43 | qfq | 45,651,355 | 201,945,946 | 3.99% |
| 2024-10-18 | 4.17 | 4.35 | 4.13 | 4.26 | 4.26 | qfq | 36,524,612 | 154,474,588 | 2.40% |
| 2024-10-17 | 4.25 | 4.29 | 4.15 | 4.16 | 4.16 | qfq | 24,837,789 | 104,821,275 | -2.12% |
| 2024-10-16 | 4.27 | 4.34 | 4.20 | 4.25 | 4.25 | qfq | 21,608,857 | 92,089,054 | -1.16% |
| 2024-10-15 | 4.40 | 4.44 | 4.30 | 4.30 | 4.30 | qfq | 21,822,612 | 95,415,432 | -3.37% |
| 2024-10-14 | 4.35 | 4.48 | 4.29 | 4.45 | 4.45 | qfq | 26,928,828 | 118,320,408 | 2.30% |
| 2024-10-11 | 4.62 | 4.62 | 4.28 | 4.35 | 4.35 | qfq | 34,484,900 | 152,217,569 | -5.84% |
| 2024-10-10 | 4.61 | 4.81 | 4.55 | 4.62 | 4.62 | qfq | 39,373,171 | 184,223,596 | 0.22% |
| 2024-10-09 | 5.06 | 5.06 | 4.61 | 4.61 | 4.61 | qfq | 65,898,974 | 318,492,745 | -9.25% |
| 2024-10-08 | 5.09 | 5.09 | 4.81 | 5.08 | 5.08 | qfq | 103,742,487 | 519,072,154 | 9.72% |
| 2024-09-30 | 4.43 | 4.63 | 4.42 | 4.63 | 4.63 | qfq | 60,722,308 | 278,620,990 | 9.98% |
| 2024-09-27 | 4.08 | 4.24 | 4.08 | 4.21 | 4.21 | qfq | 26,861,423 | 111,905,814 | 5.25% |
| 2024-09-26 | 3.80 | 4.00 | 3.78 | 4.00 | 4.00 | qfq | 31,032,688 | 120,730,266 | 4.71% |
| 2024-09-25 | 3.80 | 3.94 | 3.80 | 3.82 | 3.82 | qfq | 32,642,599 | 126,262,662 | 1.60% |
| 2024-09-24 | 3.52 | 3.77 | 3.52 | 3.76 | 3.76 | qfq | 46,631,327 | 171,446,058 | 7.12% |
| 2024-09-23 | 3.50 | 3.54 | 3.46 | 3.51 | 3.51 | qfq | 12,971,967 | 45,384,722 | 0.29% |
| 2024-09-20 | 3.63 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 22,646,504 | 79,728,351 | -3.31% |
| 2024-09-19 | 3.51 | 3.68 | 3.49 | 3.62 | 3.62 | qfq | 21,096,644 | 76,049,959 | 3.13% |
| 2024-09-18 | 3.56 | 3.58 | 3.47 | 3.51 | 3.51 | qfq | 12,394,526 | 43,470,781 | -1.13% |
| 2024-09-13 | 3.68 | 3.71 | 3.54 | 3.55 | 3.55 | qfq | 22,302,142 | 80,456,841 | -3.79% |
| 2024-09-12 | 3.64 | 3.84 | 3.64 | 3.69 | 3.69 | qfq | 27,026,396 | 101,483,692 | 0.82% |
| 2024-09-11 | 3.61 | 3.71 | 3.61 | 3.66 | 3.66 | qfq | 15,570,272 | 57,110,757 | 0.55% |
| 2024-09-10 | 3.62 | 3.65 | 3.56 | 3.64 | 3.64 | qfq | 17,133,804 | 61,689,896 | 0.28% |
| 2024-09-09 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | qfq | 15,644,722 | 56,751,757 | -0.82% |
| 2024-09-06 | 3.78 | 3.79 | 3.65 | 3.66 | 3.66 | qfq | 16,136,500 | 59,522,467 | -2.66% |
| 2024-09-05 | 3.71 | 3.83 | 3.71 | 3.76 | 3.76 | qfq | 24,464,805 | 92,415,964 | 1.62% |
| 2024-09-04 | 3.65 | 3.79 | 3.65 | 3.70 | 3.70 | qfq | 25,706,876 | 95,746,392 | 0.54% |
| 2024-09-03 | 3.64 | 3.74 | 3.60 | 3.68 | 3.68 | qfq | 26,346,200 | 97,087,342 | 0.82% |
| 2024-09-02 | 3.88 | 3.92 | 3.64 | 3.65 | 3.65 | qfq | 35,675,872 | 133,566,344 | -6.65% |
| 2024-08-30 | 3.82 | 3.98 | 3.76 | 3.91 | 3.91 | qfq | 23,369,609 | 91,038,673 | 2.09% |
| 2024-08-29 | 3.69 | 3.89 | 3.65 | 3.83 | 3.83 | qfq | 29,943,704 | 113,664,194 | 4.08% |
| 2024-08-28 | 3.71 | 3.75 | 3.66 | 3.68 | 3.68 | qfq | 18,429,405 | 68,264,029 | -1.87% |
| 2024-08-27 | 3.83 | 3.86 | 3.70 | 3.75 | 3.75 | qfq | 20,077,421 | 75,516,741 | -1.57% |
| 2024-08-26 | 3.78 | 3.90 | 3.76 | 3.81 | 3.81 | qfq | 17,275,700 | 66,285,807 | 1.33% |
| 2024-08-23 | 3.82 | 3.84 | 3.74 | 3.76 | 3.76 | qfq | 12,834,700 | 48,526,128 | -1.57% |
| 2024-08-22 | 3.90 | 3.93 | 3.81 | 3.82 | 3.82 | qfq | 13,178,700 | 50,915,168 | -1.80% |
| 2024-08-21 | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | qfq | 10,093,400 | 39,580,959 | -1.52% |
| 2024-08-20 | 4.06 | 4.07 | 3.94 | 3.95 | 3.95 | qfq | 13,821,000 | 55,071,817 | -2.47% |
| 2024-08-19 | 4.09 | 4.14 | 4.05 | 4.05 | 4.05 | qfq | 11,445,200 | 46,739,094 | -1.22% |
| 2024-08-16 | 4.21 | 4.22 | 4.09 | 4.10 | 4.10 | qfq | 16,199,429 | 66,890,334 | -2.61% |
| 2024-08-15 | 4.15 | 4.27 | 4.10 | 4.21 | 4.21 | qfq | 17,829,280 | 74,614,325 | 1.45% |
| 2024-08-14 | 4.25 | 4.29 | 4.14 | 4.15 | 4.15 | qfq | 13,651,380 | 57,229,928 | -2.12% |
| 2024-08-13 | 4.18 | 4.27 | 4.12 | 4.24 | 4.24 | qfq | 17,672,006 | 74,104,014 | 0.71% |
| 2024-08-12 | 4.29 | 4.35 | 4.19 | 4.21 | 4.21 | qfq | 16,418,905 | 69,565,151 | -0.47% |
| 2024-08-09 | 4.32 | 4.34 | 4.23 | 4.23 | 4.23 | qfq | 15,121,100 | 64,668,677 | -1.86% |
| 2024-08-08 | 4.28 | 4.34 | 4.22 | 4.31 | 4.31 | qfq | 17,651,904 | 75,749,544 | 0.47% |
| 2024-08-07 | 4.34 | 4.35 | 4.23 | 4.29 | 4.29 | qfq | 21,313,600 | 91,110,435 | -1.15% |
| 2024-08-06 | 4.22 | 4.35 | 4.22 | 4.34 | 4.34 | qfq | 24,357,300 | 104,995,309 | 3.58% |
| 2024-08-05 | 4.24 | 4.35 | 4.18 | 4.19 | 4.19 | qfq | 21,487,900 | 91,746,921 | -1.18% |
| 2024-08-02 | 4.28 | 4.37 | 4.23 | 4.24 | 4.24 | qfq | 19,929,100 | 85,417,861 | -2.08% |
| 2024-08-01 | 4.44 | 4.49 | 4.31 | 4.33 | 4.33 | qfq | 22,747,100 | 99,408,727 | -2.48% |
| 2024-07-31 | 4.23 | 4.45 | 4.19 | 4.44 | 4.44 | qfq | 26,230,124 | 114,387,198 | 5.21% |
| 2024-07-30 | 4.14 | 4.24 | 4.11 | 4.22 | 4.22 | qfq | 15,983,743 | 67,022,312 | 1.69% |
| 2024-07-29 | 4.25 | 4.26 | 4.12 | 4.15 | 4.15 | qfq | 18,592,605 | 77,273,449 | -2.35% |
| 2024-07-26 | 4.22 | 4.28 | 4.19 | 4.25 | 4.25 | qfq | 19,750,367 | 83,825,075 | 1.43% |
| 2024-07-25 | 4.05 | 4.26 | 4.04 | 4.19 | 4.19 | qfq | 26,497,370 | 110,970,233 | 2.95% |
| 2024-07-24 | 4.18 | 4.22 | 4.05 | 4.07 | 4.07 | qfq | 16,566,900 | 68,404,723 | -3.10% |
| 2024-07-23 | 4.26 | 4.30 | 4.19 | 4.20 | 4.20 | qfq | 23,453,993 | 99,704,763 | -0.71% |
| 2024-07-22 | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | qfq | 21,423,992 | 90,238,356 | 1.68% |
| 2024-07-19 | 4.15 | 4.19 | 4.06 | 4.16 | 4.16 | qfq | 18,729,400 | 77,229,984 | 0.24% |
| 2024-07-18 | 4.06 | 4.16 | 4.02 | 4.15 | 4.15 | qfq | 18,844,280 | 77,287,694 | 1.22% |
| 2024-07-17 | 4.13 | 4.21 | 4.10 | 4.10 | 4.10 | qfq | 19,032,800 | 78,840,100 | -0.49% |
| 2024-07-16 | 4.05 | 4.15 | 4.05 | 4.12 | 4.12 | qfq | 19,335,913 | 79,597,065 | 0.73% |
| 2024-07-15 | 4.19 | 4.20 | 4.07 | 4.09 | 4.09 | qfq | 16,260,528 | 66,842,824 | -2.15% |
| 2024-07-12 | 4.18 | 4.26 | 4.12 | 4.18 | 4.18 | qfq | 25,676,700 | 108,044,817 | 0.00% |
| 2024-07-11 | 4.06 | 4.22 | 4.04 | 4.18 | 4.18 | qfq | 45,476,945 | 188,870,369 | 4.24% |
| 2024-07-10 | 3.94 | 4.16 | 3.83 | 4.01 | 4.01 | qfq | 52,041,354 | 208,566,158 | -5.87% |
| 2024-07-09 | 4.29 | 4.31 | 4.14 | 4.26 | 4.26 | qfq | 33,536,166 | 141,417,621 | -0.93% |
| 2024-07-08 | 4.46 | 4.46 | 4.28 | 4.30 | 4.30 | qfq | 23,189,760 | 100,562,962 | -3.80% |
| 2024-07-05 | 4.47 | 4.51 | 4.42 | 4.47 | 4.47 | qfq | 18,188,631 | 81,151,617 | -0.22% |
| 2024-07-04 | 4.64 | 4.66 | 4.47 | 4.48 | 4.48 | qfq | 15,494,343 | 70,307,750 | -3.24% |
| 2024-07-03 | 4.64 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 13,821,735 | 64,074,454 | -0.43% |
| 2024-07-02 | 4.72 | 4.77 | 4.62 | 4.65 | 4.65 | qfq | 19,952,971 | 93,624,044 | -1.69% |
| 2024-07-01 | 4.67 | 4.75 | 4.65 | 4.73 | 4.73 | qfq | 14,671,379 | 69,003,355 | 1.28% |
| 2024-06-28 | 4.67 | 4.79 | 4.64 | 4.67 | 4.67 | qfq | 18,857,024 | 89,112,337 | -0.64% |
| 2024-06-27 | 4.84 | 4.84 | 4.68 | 4.70 | 4.70 | qfq | 13,949,240 | 66,232,489 | -3.09% |
| 2024-06-26 | 4.69 | 4.85 | 4.63 | 4.85 | 4.85 | qfq | 21,523,330 | 102,454,847 | 3.41% |
| 2024-06-25 | 4.67 | 4.72 | 4.63 | 4.69 | 4.69 | qfq | 18,355,278 | 85,875,382 | 0.86% |
| 2024-06-24 | 4.73 | 4.75 | 4.64 | 4.65 | 4.65 | qfq | 27,901,321 | 130,640,324 | -2.92% |
| 2024-06-21 | 4.91 | 5.00 | 4.78 | 4.79 | 4.79 | qfq | 18,386,420 | 89,671,096 | -2.44% |
| 2024-06-20 | 5.13 | 5.13 | 4.90 | 4.91 | 4.91 | qfq | 21,197,111 | 106,043,455 | -4.29% |
| 2024-06-19 | 5.23 | 5.24 | 5.13 | 5.13 | 5.13 | qfq | 12,859,400 | 66,279,597 | -1.72% |
| 2024-06-18 | 5.24 | 5.28 | 5.18 | 5.22 | 5.22 | qfq | 11,042,405 | 57,772,543 | 0.19% |
| 2024-06-17 | 5.21 | 5.27 | 5.14 | 5.21 | 5.21 | qfq | 15,316,500 | 79,731,684 | -0.38% |
| 2024-06-14 | 5.32 | 5.34 | 5.22 | 5.23 | 5.23 | qfq | 17,063,309 | 89,594,606 | -1.51% |
| 2024-06-13 | 5.39 | 5.43 | 5.30 | 5.31 | 5.31 | qfq | 14,048,639 | 75,010,697 | -1.12% |
| 2024-06-12 | 5.38 | 5.41 | 5.33 | 5.37 | 5.37 | qfq | 11,744,940 | 63,014,084 | -2.19% |
| 2024-06-11 | 5.45 | 5.50 | 5.38 | 5.49 | 5.37 | qfq | 13,929,237 | 76,070,098 | 0.73% |
| 2024-06-07 | 5.47 | 5.53 | 5.38 | 5.45 | 5.33 | qfq | 20,437,779 | 111,183,135 | -0.37% |
| 2024-06-06 | 5.73 | 5.74 | 5.43 | 5.47 | 5.35 | qfq | 26,432,254 | 146,664,708 | -3.70% |
| 2024-06-05 | 5.82 | 5.84 | 5.67 | 5.68 | 5.56 | qfq | 14,258,671 | 81,859,710 | -2.07% |
| 2024-06-04 | 5.82 | 5.84 | 5.64 | 5.80 | 5.67 | qfq | 20,668,347 | 118,678,437 | -1.02% |
| 2024-06-03 | 6.00 | 6.00 | 5.82 | 5.86 | 5.73 | qfq | 22,513,514 | 132,556,860 | -2.82% |
| 2024-05-31 | 6.12 | 6.14 | 6.01 | 6.03 | 5.90 | qfq | 18,370,901 | 111,098,734 | -1.95% |
| 2024-05-30 | 6.19 | 6.25 | 6.11 | 6.15 | 6.02 | qfq | 28,452,405 | 175,694,865 | 1.15% |
| 2024-05-29 | 5.91 | 6.22 | 5.91 | 6.08 | 5.95 | qfq | 33,126,250 | 202,859,487 | 2.70% |
| 2024-05-28 | 5.93 | 6.04 | 5.90 | 5.92 | 5.79 | qfq | 15,963,183 | 94,713,262 | -1.17% |
| 2024-05-27 | 6.15 | 6.20 | 5.85 | 5.99 | 5.86 | qfq | 31,852,333 | 190,151,255 | -2.60% |
| 2024-05-24 | 6.15 | 6.35 | 6.14 | 6.15 | 6.02 | qfq | 24,279,145 | 151,428,827 | -0.49% |
| 2024-05-23 | 6.43 | 6.45 | 6.15 | 6.18 | 6.04 | qfq | 35,310,971 | 221,313,251 | -3.74% |
| 2024-05-22 | 6.07 | 6.51 | 6.06 | 6.42 | 6.28 | qfq | 70,175,153 | 443,198,844 | 6.12% |
| 2024-05-21 | 6.14 | 6.15 | 6.04 | 6.05 | 5.92 | qfq | 14,745,192 | 89,583,050 | -1.63% |
| 2024-05-20 | 6.21 | 6.30 | 6.13 | 6.15 | 6.02 | qfq | 24,250,631 | 150,301,593 | -0.97% |
| 2024-05-17 | 6.09 | 6.21 | 5.98 | 6.21 | 6.07 | qfq | 25,253,619 | 154,050,588 | 1.97% |
| 2024-05-16 | 6.16 | 6.22 | 6.07 | 6.09 | 5.96 | qfq | 20,092,775 | 123,306,438 | -1.30% |
| 2024-05-15 | 6.23 | 6.29 | 6.16 | 6.17 | 6.04 | qfq | 16,780,726 | 104,219,397 | -0.80% |
| 2024-05-14 | 6.26 | 6.32 | 6.21 | 6.22 | 6.08 | qfq | 18,927,053 | 118,102,093 | -0.80% |
| 2024-05-13 | 6.31 | 6.38 | 6.23 | 6.27 | 6.13 | qfq | 17,113,245 | 107,782,028 | -1.26% |
| 2024-05-10 | 6.52 | 6.52 | 6.31 | 6.35 | 6.21 | qfq | 25,068,278 | 159,367,347 | -1.85% |
| 2024-05-09 | 6.23 | 6.51 | 6.21 | 6.47 | 6.33 | qfq | 42,276,548 | 271,701,015 | 4.19% |
| 2024-05-08 | 6.38 | 6.38 | 6.20 | 6.21 | 6.07 | qfq | 24,366,800 | 152,803,528 | -2.82% |
| 2024-05-07 | 6.43 | 6.43 | 6.30 | 6.39 | 6.25 | qfq | 24,210,430 | 153,689,351 | -0.47% |
| 2024-05-06 | 6.38 | 6.59 | 6.38 | 6.42 | 6.28 | qfq | 29,800,231 | 192,789,509 | 1.10% |
| 2024-04-30 | 6.59 | 6.61 | 6.26 | 6.35 | 6.21 | qfq | 45,895,544 | 292,062,744 | -3.64% |
| 2024-04-29 | 6.46 | 6.68 | 6.45 | 6.59 | 6.45 | qfq | 53,528,933 | 350,838,006 | 2.01% |
| 2024-04-26 | 6.49 | 6.52 | 6.34 | 6.46 | 6.32 | qfq | 74,655,869 | 476,936,037 | -8.24% |
| 2024-04-25 | 7.06 | 7.14 | 6.96 | 7.04 | 6.89 | qfq | 14,124,998 | 99,620,475 | -0.28% |
| 2024-04-24 | 6.95 | 7.10 | 6.84 | 7.06 | 6.91 | qfq | 20,444,300 | 142,982,504 | 1.44% |
| 2024-04-23 | 7.22 | 7.31 | 6.90 | 6.96 | 6.81 | qfq | 25,338,561 | 178,666,359 | -3.47% |
| 2024-04-22 | 7.17 | 7.37 | 7.13 | 7.21 | 7.05 | qfq | 13,306,902 | 96,476,944 | 0.42% |
| 2024-04-19 | 7.30 | 7.35 | 7.16 | 7.18 | 7.02 | qfq | 15,934,779 | 115,239,216 | -2.18% |
| 2024-04-18 | 7.36 | 7.42 | 7.21 | 7.34 | 7.18 | qfq | 14,344,560 | 105,307,481 | -0.68% |
| 2024-04-17 | 7.07 | 7.39 | 7.07 | 7.39 | 7.23 | qfq | 24,239,300 | 176,390,930 | 5.27% |
| 2024-04-16 | 7.27 | 7.33 | 7.00 | 7.02 | 6.87 | qfq | 22,391,677 | 160,050,290 | -4.10% |
| 2024-04-15 | 7.29 | 7.47 | 7.21 | 7.32 | 7.16 | qfq | 19,586,910 | 144,108,346 | 0.41% |
| 2024-04-12 | 7.47 | 7.51 | 7.28 | 7.29 | 7.13 | qfq | 12,859,195 | 94,701,801 | -2.41% |
| 2024-04-11 | 7.31 | 7.54 | 7.29 | 7.47 | 7.31 | qfq | 14,813,797 | 110,377,368 | 1.08% |
| 2024-04-10 | 7.56 | 7.58 | 7.35 | 7.39 | 7.23 | qfq | 15,017,508 | 111,422,138 | -2.12% |
| 2024-04-09 | 7.37 | 7.57 | 7.36 | 7.55 | 7.38 | qfq | 15,851,250 | 119,177,845 | 2.30% |
| 2024-04-08 | 7.61 | 7.63 | 7.37 | 7.38 | 7.22 | qfq | 17,276,583 | 129,412,519 | -3.40% |
| 2024-04-03 | 7.74 | 7.75 | 7.60 | 7.64 | 7.47 | qfq | 13,701,565 | 104,881,821 | -1.42% |
| 2024-04-02 | 7.71 | 7.79 | 7.62 | 7.75 | 7.58 | qfq | 18,422,676 | 141,778,771 | 0.39% |
| 2024-04-01 | 7.50 | 7.72 | 7.50 | 7.72 | 7.55 | qfq | 22,361,469 | 171,358,331 | 2.93% |
| 2024-03-29 | 7.50 | 7.57 | 7.41 | 7.50 | 7.34 | qfq | 16,182,454 | 120,928,848 | -0.53% |
| 2024-03-28 | 7.51 | 7.63 | 7.48 | 7.54 | 7.38 | qfq | 19,365,925 | 146,147,232 | 0.40% |
| 2024-03-27 | 7.81 | 7.82 | 7.51 | 7.51 | 7.35 | qfq | 18,321,741 | 140,438,972 | -3.59% |
| 2024-03-26 | 7.70 | 7.85 | 7.59 | 7.79 | 7.62 | qfq | 20,897,200 | 161,336,917 | 0.91% |
| 2024-03-25 | 7.83 | 7.94 | 7.71 | 7.72 | 7.55 | qfq | 20,414,677 | 159,112,680 | -1.78% |
| 2024-03-22 | 8.07 | 8.07 | 7.83 | 7.86 | 7.69 | qfq | 27,313,490 | 215,963,004 | -2.72% |
| 2024-03-21 | 8.21 | 8.24 | 8.05 | 8.08 | 7.90 | qfq | 31,768,074 | 257,900,632 | -1.94% |
| 2024-03-20 | 8.20 | 8.33 | 8.17 | 8.24 | 8.06 | qfq | 21,528,817 | 177,268,569 | 0.37% |
| 2024-03-19 | 8.31 | 8.34 | 8.21 | 8.21 | 8.03 | qfq | 19,896,012 | 164,289,662 | -1.20% |
| 2024-03-18 | 8.26 | 8.35 | 8.21 | 8.31 | 8.13 | qfq | 25,183,433 | 208,388,790 | 0.48% |
| 2024-03-15 | 8.21 | 8.29 | 8.11 | 8.27 | 8.09 | qfq | 26,803,976 | 219,236,746 | -0.24% |
| 2024-03-14 | 8.34 | 8.44 | 8.24 | 8.29 | 8.11 | qfq | 22,543,392 | 187,345,740 | -1.19% |
| 2024-03-13 | 8.41 | 8.47 | 8.33 | 8.39 | 8.21 | qfq | 22,972,209 | 192,559,094 | -0.59% |
| 2024-03-12 | 8.48 | 8.57 | 8.41 | 8.44 | 8.26 | qfq | 31,410,717 | 265,701,169 | -0.94% |
| 2024-03-11 | 8.48 | 8.57 | 8.36 | 8.52 | 8.33 | qfq | 41,377,182 | 350,739,578 | 1.55% |
| 2024-03-08 | 8.11 | 8.47 | 8.11 | 8.39 | 8.21 | qfq | 46,180,286 | 385,415,472 | 3.58% |
| 2024-03-07 | 8.37 | 8.38 | 8.10 | 8.10 | 7.92 | qfq | 29,012,202 | 238,426,485 | -2.99% |
| 2024-03-06 | 8.10 | 8.54 | 8.06 | 8.35 | 8.17 | qfq | 41,064,669 | 340,887,221 | 2.33% |
| 2024-03-05 | 8.31 | 8.33 | 8.10 | 8.16 | 7.98 | qfq | 45,778,806 | 375,638,212 | -3.09% |
| 2024-03-04 | 8.55 | 8.72 | 8.30 | 8.42 | 8.24 | qfq | 72,507,674 | 616,948,399 | -0.47% |
| 2024-03-01 | 8.32 | 8.47 | 8.21 | 8.46 | 8.28 | qfq | 65,048,953 | 542,124,772 | 3.68% |
| 2024-02-29 | 7.66 | 8.31 | 7.62 | 8.16 | 7.98 | qfq | 74,070,186 | 597,857,534 | 5.70% |
| 2024-02-28 | 7.85 | 8.18 | 7.72 | 7.72 | 7.55 | qfq | 49,363,071 | 393,453,519 | -1.03% |
| 2024-02-27 | 7.64 | 7.80 | 7.55 | 7.80 | 7.63 | qfq | 23,775,211 | 182,922,053 | 1.69% |
| 2024-02-26 | 7.64 | 7.75 | 7.57 | 7.67 | 7.50 | qfq | 26,512,315 | 203,041,741 | 0.39% |
| 2024-02-23 | 7.58 | 7.72 | 7.52 | 7.64 | 7.47 | qfq | 25,625,385 | 195,025,865 | 1.19% |
| 2024-02-22 | 7.46 | 7.71 | 7.45 | 7.55 | 7.38 | qfq | 20,521,200 | 154,911,371 | 0.80% |
| 2024-02-21 | 7.31 | 7.73 | 7.26 | 7.49 | 7.33 | qfq | 28,652,632 | 215,633,436 | 1.35% |
| 2024-02-20 | 7.45 | 7.48 | 7.28 | 7.39 | 7.23 | qfq | 22,207,791 | 163,377,839 | -1.73% |
| 2024-02-19 | 7.80 | 7.83 | 7.46 | 7.52 | 7.36 | qfq | 35,797,479 | 271,458,601 | -2.59% |
| 2024-02-08 | 7.34 | 7.98 | 7.34 | 7.72 | 7.55 | qfq | 46,977,354 | 365,238,447 | 5.75% |
| 2024-02-07 | 6.76 | 7.30 | 6.74 | 7.30 | 7.14 | qfq | 46,323,074 | 332,217,539 | 8.47% |
| 2024-02-06 | 6.15 | 6.75 | 6.07 | 6.73 | 6.58 | qfq | 30,318,480 | 196,542,062 | 7.68% |
| 2024-02-05 | 6.48 | 6.48 | 5.89 | 6.25 | 6.11 | qfq | 35,407,968 | 220,735,811 | -4.43% |
| 2024-02-02 | 6.89 | 6.94 | 6.35 | 6.54 | 6.40 | qfq | 28,293,045 | 188,400,673 | -4.94% |
| 2024-02-01 | 6.86 | 7.08 | 6.85 | 6.88 | 6.73 | qfq | 21,747,313 | 151,342,018 | 0.29% |
| 2024-01-31 | 7.05 | 7.25 | 6.84 | 6.86 | 6.71 | qfq | 20,597,372 | 144,545,247 | -3.38% |
| 2024-01-30 | 7.18 | 7.37 | 7.10 | 7.10 | 6.94 | qfq | 16,965,493 | 122,591,150 | -2.07% |
| 2024-01-29 | 7.56 | 7.64 | 7.21 | 7.25 | 7.09 | qfq | 29,375,776 | 215,932,865 | -5.23% |
| 2024-01-26 | 7.73 | 7.83 | 7.61 | 7.65 | 7.48 | qfq | 27,023,232 | 208,570,878 | -2.05% |
| 2024-01-25 | 7.61 | 7.83 | 7.47 | 7.81 | 7.64 | qfq | 25,822,455 | 198,301,304 | 3.03% |
| 2024-01-24 | 7.67 | 7.69 | 7.30 | 7.58 | 7.41 | qfq | 23,983,506 | 180,348,718 | -0.39% |
| 2024-01-23 | 7.47 | 7.82 | 7.32 | 7.61 | 7.44 | qfq | 27,542,819 | 209,678,441 | 1.87% |
| 2024-01-22 | 7.74 | 7.83 | 7.41 | 7.47 | 7.31 | qfq | 26,400,875 | 201,659,506 | -3.98% |
| 2024-01-19 | 8.08 | 8.11 | 7.76 | 7.78 | 7.61 | qfq | 29,029,697 | 229,280,490 | -3.95% |
| 2024-01-18 | 7.79 | 8.10 | 7.79 | 8.10 | 7.92 | qfq | 29,065,955 | 231,796,970 | 2.53% |
| 2024-01-17 | 8.21 | 8.22 | 7.90 | 7.90 | 7.73 | qfq | 21,195,343 | 170,514,524 | -3.78% |
| 2024-01-16 | 8.11 | 8.28 | 8.00 | 8.21 | 8.03 | qfq | 21,145,946 | 172,772,547 | 1.36% |
| 2024-01-15 | 8.20 | 8.28 | 8.07 | 8.10 | 7.92 | qfq | 16,267,667 | 132,467,573 | -1.70% |
| 2024-01-12 | 8.18 | 8.37 | 8.14 | 8.24 | 8.06 | qfq | 22,800,532 | 188,581,850 | 0.73% |
| 2024-01-11 | 7.97 | 8.22 | 7.96 | 8.18 | 8.00 | qfq | 20,814,253 | 168,918,685 | 2.12% |
| 2024-01-10 | 7.92 | 8.18 | 7.87 | 8.01 | 7.83 | qfq | 19,385,917 | 156,052,301 | 0.25% |
| 2024-01-09 | 7.85 | 8.18 | 7.76 | 7.99 | 7.82 | qfq | 20,777,564 | 165,857,492 | 1.91% |
| 2024-01-08 | 7.97 | 8.08 | 7.83 | 7.84 | 7.67 | qfq | 15,494,877 | 122,975,234 | -2.24% |
| 2024-01-05 | 8.12 | 8.27 | 7.96 | 8.02 | 7.84 | qfq | 14,959,967 | 121,300,268 | -1.72% |
| 2024-01-04 | 8.26 | 8.28 | 8.09 | 8.16 | 7.98 | qfq | 14,463,926 | 118,077,366 | -1.33% |
| 2024-01-03 | 8.29 | 8.37 | 8.18 | 8.27 | 8.09 | qfq | 16,753,800 | 138,282,382 | -0.36% |
| 2024-01-02 | 8.35 | 8.36 | 8.24 | 8.30 | 8.12 | qfq | 20,508,247 | 170,297,670 | -1.89% |
| 2023-12-29 | 8.51 | 8.57 | 8.40 | 8.46 | 8.28 | qfq | 25,163,447 | 213,319,573 | -0.82% |
| 2023-12-28 | 7.95 | 8.63 | 7.90 | 8.53 | 8.34 | qfq | 47,303,124 | 396,410,573 | 7.57% |
| 2023-12-27 | 7.96 | 7.99 | 7.84 | 7.93 | 7.76 | qfq | 10,020,800 | 79,309,094 | -0.38% |
| 2023-12-26 | 7.98 | 8.05 | 7.92 | 7.96 | 7.79 | qfq | 11,393,436 | 90,902,246 | -0.75% |
| 2023-12-25 | 7.98 | 8.06 | 7.93 | 8.02 | 7.84 | qfq | 11,265,855 | 90,069,910 | 0.50% |
| 2023-12-22 | 7.87 | 8.08 | 7.75 | 7.98 | 7.81 | qfq | 22,506,223 | 178,525,826 | 1.14% |
| 2023-12-21 | 7.62 | 7.96 | 7.58 | 7.89 | 7.72 | qfq | 25,164,393 | 195,874,001 | 2.87% |
| 2023-12-20 | 7.79 | 7.82 | 7.67 | 7.67 | 7.50 | qfq | 11,365,139 | 87,813,456 | -1.16% |
| 2023-12-19 | 7.76 | 7.84 | 7.71 | 7.76 | 7.59 | qfq | 15,531,206 | 120,599,700 | 0.00% |
| 2023-12-18 | 7.97 | 7.98 | 7.70 | 7.76 | 7.59 | qfq | 20,190,577 | 157,876,319 | -2.63% |
| 2023-12-15 | 7.99 | 8.10 | 7.94 | 7.97 | 7.80 | qfq | 19,198,847 | 153,855,687 | 0.38% |
| 2023-12-14 | 8.00 | 8.12 | 7.93 | 7.94 | 7.77 | qfq | 19,457,645 | 155,736,346 | -0.38% |
| 2023-12-13 | 8.25 | 8.26 | 7.96 | 7.97 | 7.80 | qfq | 24,521,085 | 197,812,947 | -3.74% |
| 2023-12-12 | 8.34 | 8.36 | 8.25 | 8.28 | 8.10 | qfq | 12,180,255 | 101,025,367 | -0.48% |
| 2023-12-11 | 8.21 | 8.35 | 8.11 | 8.32 | 8.14 | qfq | 17,440,149 | 143,246,403 | 0.73% |
| 2023-12-08 | 8.30 | 8.39 | 8.25 | 8.26 | 8.08 | qfq | 13,327,731 | 110,702,084 | -0.48% |
| 2023-12-07 | 8.42 | 8.43 | 8.21 | 8.30 | 8.12 | qfq | 15,423,914 | 127,809,721 | -1.66% |
| 2023-12-06 | 8.36 | 8.53 | 8.30 | 8.44 | 8.26 | qfq | 15,874,264 | 134,088,236 | 0.96% |
| 2023-12-05 | 8.50 | 8.59 | 8.35 | 8.36 | 8.18 | qfq | 15,041,782 | 127,190,054 | -1.88% |
| 2023-12-04 | 8.60 | 8.66 | 8.51 | 8.52 | 8.33 | qfq | 11,833,560 | 101,437,561 | -0.81% |
| 2023-12-01 | 8.57 | 8.67 | 8.50 | 8.59 | 8.40 | qfq | 13,941,510 | 119,615,284 | 0.00% |
| 2023-11-30 | 8.74 | 8.78 | 8.50 | 8.59 | 8.40 | qfq | 20,113,902 | 173,152,336 | -1.60% |
| 2023-11-29 | 8.86 | 8.94 | 8.73 | 8.73 | 8.54 | qfq | 16,638,002 | 146,529,274 | -1.91% |
| 2023-11-28 | 8.99 | 9.00 | 8.83 | 8.90 | 8.71 | qfq | 16,266,600 | 144,853,022 | -1.11% |
| 2023-11-27 | 9.18 | 9.22 | 8.90 | 9.00 | 8.80 | qfq | 20,083,834 | 180,619,103 | -1.85% |
| 2023-11-24 | 9.27 | 9.30 | 9.15 | 9.17 | 8.97 | qfq | 13,418,609 | 123,273,317 | -1.29% |
| 2023-11-23 | 9.18 | 9.32 | 9.18 | 9.29 | 9.09 | qfq | 11,160,320 | 103,427,136 | 0.98% |
| 2023-11-22 | 9.40 | 9.44 | 9.20 | 9.20 | 9.00 | qfq | 19,065,197 | 176,872,874 | -2.44% |
| 2023-11-21 | 9.57 | 9.62 | 9.40 | 9.43 | 9.22 | qfq | 14,527,521 | 138,043,306 | -1.46% |
| 2023-11-20 | 9.53 | 9.60 | 9.40 | 9.57 | 9.36 | qfq | 12,071,428 | 114,843,526 | 0.42% |
| 2023-11-17 | 9.41 | 9.62 | 9.38 | 9.53 | 9.32 | qfq | 11,709,348 | 111,381,545 | 0.74% |
| 2023-11-16 | 9.70 | 9.70 | 9.45 | 9.46 | 9.25 | qfq | 21,612,800 | 205,785,317 | -2.87% |
| 2023-11-15 | 9.70 | 9.77 | 9.65 | 9.74 | 9.53 | qfq | 20,906,161 | 203,231,257 | 1.46% |
| 2023-11-14 | 9.63 | 9.75 | 9.57 | 9.60 | 9.39 | qfq | 14,572,100 | 140,477,804 | -0.21% |
| 2023-11-13 | 9.62 | 9.69 | 9.54 | 9.62 | 9.41 | qfq | 10,869,361 | 104,393,307 | 0.42% |
| 2023-11-10 | 9.70 | 9.70 | 9.54 | 9.58 | 9.37 | qfq | 10,585,774 | 101,433,709 | -1.94% |
| 2023-11-09 | 9.60 | 9.87 | 9.58 | 9.77 | 9.56 | qfq | 19,616,238 | 191,837,518 | 1.45% |
| 2023-11-08 | 9.64 | 9.72 | 9.56 | 9.63 | 9.42 | qfq | 11,604,000 | 111,987,686 | -0.62% |
| 2023-11-07 | 9.63 | 9.73 | 9.50 | 9.69 | 9.48 | qfq | 14,363,917 | 138,287,420 | 0.73% |
| 2023-11-06 | 9.42 | 9.70 | 9.42 | 9.62 | 9.41 | qfq | 19,217,257 | 184,772,830 | 2.56% |
| 2023-11-03 | 9.19 | 9.43 | 9.19 | 9.38 | 9.17 | qfq | 16,250,400 | 152,055,409 | 2.18% |
| 2023-11-02 | 9.38 | 9.43 | 9.17 | 9.18 | 8.98 | qfq | 14,563,238 | 134,928,453 | -2.24% |
| 2023-11-01 | 9.40 | 9.45 | 9.31 | 9.39 | 9.18 | qfq | 9,868,858 | 92,532,429 | 0.32% |
| 2023-10-31 | 9.49 | 9.58 | 9.33 | 9.36 | 9.16 | qfq | 12,660,871 | 119,079,006 | -1.47% |
| 2023-10-30 | 9.52 | 9.55 | 9.30 | 9.50 | 9.29 | qfq | 19,656,227 | 185,389,001 | -0.21% |
| 2023-10-27 | 9.22 | 9.59 | 9.17 | 9.52 | 9.31 | qfq | 21,281,500 | 200,794,564 | 2.04% |
| 2023-10-26 | 9.56 | 9.57 | 9.19 | 9.33 | 9.13 | qfq | 23,434,347 | 218,642,653 | -3.52% |
| 2023-10-25 | 9.70 | 9.89 | 9.65 | 9.67 | 9.46 | qfq | 12,141,733 | 118,347,990 | 0.00% |
| 2023-10-24 | 9.87 | 9.89 | 9.43 | 9.67 | 9.46 | qfq | 16,710,872 | 160,870,277 | -1.53% |
| 2023-10-23 | 10.09 | 10.09 | 9.78 | 9.82 | 9.61 | qfq | 16,215,176 | 161,169,510 | -2.77% |
| 2023-10-20 | 9.95 | 10.10 | 9.91 | 10.10 | 9.88 | qfq | 12,258,058 | 123,027,000 | 1.20% |
| 2023-10-19 | 9.88 | 10.04 | 9.86 | 9.98 | 9.76 | qfq | 10,710,128 | 106,723,668 | 0.60% |
| 2023-10-18 | 10.00 | 10.01 | 9.87 | 9.92 | 9.70 | qfq | 9,108,899 | 90,206,428 | -1.10% |
| 2023-10-17 | 9.99 | 10.08 | 9.86 | 10.03 | 9.81 | qfq | 10,074,839 | 100,510,959 | 1.11% |
| 2023-10-16 | 10.18 | 10.20 | 9.86 | 9.92 | 9.70 | qfq | 17,715,014 | 176,816,103 | -2.27% |
| 2023-10-13 | 10.36 | 10.36 | 10.09 | 10.15 | 9.93 | qfq | 20,341,205 | 206,729,612 | -2.59% |
| 2023-10-12 | 10.41 | 10.48 | 10.31 | 10.42 | 10.19 | qfq | 15,744,225 | 163,702,526 | 0.68% |
| 2023-10-11 | 10.34 | 10.48 | 10.30 | 10.35 | 10.12 | qfq | 11,034,668 | 114,526,606 | 0.10% |
| 2023-10-10 | 10.48 | 10.59 | 10.32 | 10.34 | 10.11 | qfq | 13,483,102 | 140,487,090 | -1.62% |
| 2023-10-09 | 10.61 | 10.64 | 10.46 | 10.51 | 10.28 | qfq | 10,986,158 | 115,508,265 | -0.57% |
| 2023-09-28 | 10.62 | 10.66 | 10.53 | 10.57 | 10.34 | qfq | 14,768,765 | 156,164,987 | -0.47% |
| 2023-09-27 | 10.43 | 10.72 | 10.41 | 10.62 | 10.39 | qfq | 26,325,877 | 279,712,072 | 1.82% |
| 2023-09-26 | 10.52 | 10.61 | 10.38 | 10.43 | 10.20 | qfq | 16,955,800 | 177,859,722 | -2.80% |
| 2023-09-25 | 10.82 | 10.88 | 10.67 | 10.73 | 10.30 | qfq | 25,482,057 | 273,665,468 | -0.83% |
| 2023-09-22 | 10.51 | 10.96 | 10.51 | 10.82 | 10.39 | qfq | 54,246,277 | 580,932,453 | 7.77% |
| 2023-09-21 | 10.12 | 10.18 | 10.03 | 10.04 | 9.64 | qfq | 8,250,702 | 83,342,348 | -1.08% |
| 2023-09-20 | 10.15 | 10.21 | 10.13 | 10.15 | 9.74 | qfq | 5,948,124 | 60,468,584 | -0.20% |
| 2023-09-19 | 10.29 | 10.29 | 10.14 | 10.17 | 9.76 | qfq | 8,632,723 | 88,043,374 | -1.17% |
| 2023-09-18 | 10.19 | 10.38 | 10.12 | 10.29 | 9.88 | qfq | 11,447,486 | 117,719,650 | 0.59% |
| 2023-09-15 | 10.31 | 10.34 | 10.20 | 10.23 | 9.82 | qfq | 7,333,190 | 75,182,914 | -0.20% |
| 2023-09-14 | 10.44 | 10.44 | 10.20 | 10.25 | 9.84 | qfq | 12,401,838 | 127,553,511 | -1.73% |
| 2023-09-13 | 10.66 | 10.68 | 10.38 | 10.43 | 10.01 | qfq | 16,920,425 | 177,149,770 | -2.07% |
| 2023-09-12 | 10.56 | 10.76 | 10.52 | 10.65 | 10.22 | qfq | 15,049,491 | 160,510,772 | 0.47% |
| 2023-09-11 | 10.57 | 10.68 | 10.43 | 10.60 | 10.18 | qfq | 14,338,049 | 152,022,274 | 0.28% |
| 2023-09-08 | 10.51 | 10.65 | 10.51 | 10.57 | 10.15 | qfq | 12,581,525 | 133,117,161 | 0.00% |
| 2023-09-07 | 10.65 | 10.66 | 10.52 | 10.57 | 10.15 | qfq | 20,900,024 | 221,393,753 | -1.40% |
| 2023-09-06 | 10.51 | 10.73 | 10.33 | 10.72 | 10.29 | qfq | 38,076,062 | 400,838,041 | 3.68% |
| 2023-09-05 | 10.33 | 10.43 | 10.23 | 10.34 | 9.93 | qfq | 16,448,476 | 169,837,298 | -0.39% |
| 2023-09-04 | 10.23 | 10.39 | 10.13 | 10.38 | 9.96 | qfq | 18,787,462 | 193,048,974 | 1.86% |
| 2023-09-01 | 10.18 | 10.24 | 10.15 | 10.19 | 9.78 | qfq | 9,541,863 | 97,294,564 | 0.10% |
| 2023-08-31 | 10.17 | 10.19 | 10.09 | 10.18 | 9.77 | qfq | 12,452,681 | 126,218,606 | 0.10% |
| 2023-08-30 | 10.22 | 10.38 | 10.11 | 10.17 | 9.76 | qfq | 17,090,284 | 175,001,303 | -0.68% |
| 2023-08-29 | 10.06 | 10.27 | 10.02 | 10.24 | 9.83 | qfq | 21,154,322 | 215,793,938 | 1.29% |
| 2023-08-28 | 10.55 | 10.63 | 10.06 | 10.11 | 9.70 | qfq | 23,048,553 | 237,837,884 | 0.60% |
| 2023-08-25 | 10.16 | 10.28 | 10.02 | 10.05 | 9.65 | qfq | 13,836,494 | 139,976,156 | -1.08% |
| 2023-08-24 | 10.07 | 10.37 | 10.03 | 10.16 | 9.75 | qfq | 15,357,815 | 156,772,214 | 0.99% |
| 2023-08-23 | 10.35 | 10.39 | 10.04 | 10.06 | 9.66 | qfq | 15,808,826 | 160,825,563 | -3.36% |
| 2023-08-22 | 10.48 | 10.59 | 10.14 | 10.41 | 9.99 | qfq | 23,219,143 | 239,410,766 | -0.76% |
| 2023-08-21 | 10.64 | 10.77 | 10.47 | 10.49 | 10.07 | qfq | 11,386,959 | 120,807,959 | -1.41% |
| 2023-08-18 | 10.74 | 10.87 | 10.63 | 10.64 | 10.21 | qfq | 10,746,525 | 115,646,075 | -0.93% |
| 2023-08-17 | 10.50 | 10.75 | 10.40 | 10.74 | 10.31 | qfq | 14,198,567 | 150,971,400 | 1.23% |
| 2023-08-16 | 10.64 | 10.83 | 10.58 | 10.61 | 10.18 | qfq | 12,164,909 | 130,083,096 | -0.75% |
| 2023-08-15 | 10.92 | 11.02 | 10.61 | 10.69 | 10.26 | qfq | 21,031,531 | 225,847,187 | -2.46% |
| 2023-08-14 | 11.15 | 11.15 | 10.90 | 10.96 | 10.52 | qfq | 15,621,738 | 171,722,062 | -2.06% |
| 2023-08-11 | 11.33 | 11.34 | 11.19 | 11.19 | 10.74 | qfq | 12,508,606 | 140,781,507 | -1.24% |
| 2023-08-10 | 11.32 | 11.43 | 11.29 | 11.33 | 10.88 | qfq | 11,625,623 | 131,842,860 | 0.44% |
| 2023-08-09 | 11.42 | 11.43 | 11.24 | 11.28 | 10.83 | qfq | 15,649,872 | 177,132,898 | -1.40% |
| 2023-08-08 | 11.40 | 11.51 | 11.39 | 11.44 | 10.98 | qfq | 28,654,430 | 327,481,687 | -2.56% |
| 2023-08-07 | 11.54 | 11.75 | 11.43 | 11.74 | 11.27 | qfq | 36,028,039 | 418,614,338 | 2.00% |
| 2023-08-04 | 11.58 | 11.69 | 11.41 | 11.51 | 11.05 | qfq | 27,862,159 | 320,831,782 | 0.09% |
| 2023-08-03 | 11.40 | 11.54 | 11.35 | 11.50 | 11.04 | qfq | 15,664,293 | 179,715,218 | 0.88% |
| 2023-08-02 | 11.50 | 11.52 | 11.35 | 11.40 | 10.94 | qfq | 16,632,744 | 189,489,765 | -1.04% |
| 2023-08-01 | 11.79 | 11.79 | 11.45 | 11.52 | 11.06 | qfq | 23,409,400 | 270,207,064 | -1.62% |
| 2023-07-31 | 11.70 | 11.86 | 11.66 | 11.71 | 11.24 | qfq | 20,598,430 | 241,594,826 | 0.60% |
| 2023-07-28 | 11.57 | 11.68 | 11.32 | 11.64 | 11.17 | qfq | 22,186,588 | 255,513,037 | 0.34% |
| 2023-07-27 | 11.66 | 11.76 | 11.58 | 11.60 | 11.13 | qfq | 16,296,953 | 190,075,084 | -0.43% |
| 2023-07-26 | 11.65 | 11.71 | 11.58 | 11.65 | 11.18 | qfq | 16,914,099 | 196,844,829 | 0.00% |
| 2023-07-25 | 11.63 | 11.79 | 11.56 | 11.65 | 11.18 | qfq | 21,706,256 | 252,930,958 | 0.78% |
| 2023-07-24 | 11.84 | 11.90 | 11.56 | 11.56 | 11.10 | qfq | 21,816,312 | 254,668,795 | -2.86% |
| 2023-07-21 | 12.08 | 12.12 | 11.85 | 11.90 | 11.42 | qfq | 18,368,196 | 219,032,485 | -1.41% |
| 2023-07-20 | 11.95 | 12.21 | 11.95 | 12.07 | 11.59 | qfq | 26,585,349 | 321,728,057 | 0.92% |
| 2023-07-19 | 11.92 | 11.97 | 11.81 | 11.96 | 11.48 | qfq | 17,897,742 | 213,032,604 | 0.42% |
| 2023-07-18 | 12.15 | 12.15 | 11.81 | 11.91 | 11.43 | qfq | 27,336,588 | 324,763,859 | -1.33% |
| 2023-07-17 | 12.55 | 12.55 | 11.91 | 12.07 | 11.59 | qfq | 57,310,266 | 692,177,193 | -5.33% |