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
祥源文旅600576.SH
最近收盘价5.552026-07-17
最近交易日2026-07-17
成交量（股）35,692,811
成交额（元）200,741,698
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.08 | 6.16 | 5.50 | 5.55 | 5.55 | qfq | 35,692,811 | 200,741,698 | -9.17% |
| 2026-07-16 | 6.08 | 6.24 | 6.04 | 6.11 | 6.11 | qfq | 16,154,100 | 99,321,173 | -0.49% |
| 2026-07-15 | 5.96 | 6.22 | 5.90 | 6.14 | 6.14 | qfq | 15,335,684 | 93,693,280 | 2.68% |
| 2026-07-14 | 5.65 | 6.02 | 5.62 | 5.98 | 5.98 | qfq | 17,474,941 | 102,470,245 | 5.47% |
| 2026-07-13 | 5.80 | 5.83 | 5.53 | 5.67 | 5.67 | qfq | 15,255,436 | 86,342,746 | -2.41% |
| 2026-07-10 | 5.69 | 5.96 | 5.66 | 5.81 | 5.81 | qfq | 15,046,900 | 87,997,785 | 1.40% |
| 2026-07-09 | 5.80 | 5.88 | 5.64 | 5.73 | 5.73 | qfq | 13,956,200 | 80,217,248 | -2.55% |
| 2026-07-08 | 6.09 | 6.23 | 5.73 | 5.88 | 5.88 | qfq | 23,266,601 | 136,349,710 | -0.84% |
| 2026-07-07 | 6.16 | 6.18 | 5.91 | 5.93 | 5.93 | qfq | 12,951,602 | 78,040,637 | -3.26% |
| 2026-07-06 | 6.25 | 6.38 | 6.11 | 6.13 | 6.13 | qfq | 13,426,800 | 83,157,513 | -1.92% |
| 2026-07-03 | 6.21 | 6.36 | 6.18 | 6.25 | 6.25 | qfq | 15,854,780 | 99,199,379 | -0.16% |
| 2026-07-02 | 6.37 | 6.45 | 6.26 | 6.26 | 6.26 | qfq | 24,338,021 | 154,379,065 | -0.95% |
| 2026-07-01 | 5.96 | 6.36 | 5.96 | 6.32 | 6.32 | qfq | 36,040,648 | 223,700,054 | 7.12% |
| 2026-06-30 | 5.95 | 6.31 | 5.87 | 5.90 | 5.90 | qfq | 43,470,721 | 265,140,202 | -0.34% |
| 2026-06-29 | 5.34 | 5.92 | 5.32 | 5.92 | 5.92 | qfq | 27,612,123 | 159,508,268 | 10.04% |
| 2026-06-26 | 5.40 | 5.65 | 5.26 | 5.38 | 5.38 | qfq | 11,749,104 | 63,725,488 | 0.00% |
| 2026-06-25 | 5.38 | 5.48 | 5.20 | 5.38 | 5.38 | qfq | 10,786,227 | 57,481,613 | 0.75% |
| 2026-06-24 | 5.56 | 5.59 | 5.25 | 5.34 | 5.34 | qfq | 18,921,000 | 102,161,014 | -4.81% |
| 2026-06-23 | 5.50 | 5.64 | 5.50 | 5.61 | 5.61 | qfq | 11,310,398 | 63,232,140 | -0.71% |
| 2026-06-22 | 5.76 | 5.89 | 5.47 | 5.65 | 5.65 | qfq | 24,384,521 | 137,231,485 | -3.09% |
| 2026-06-18 | 5.70 | 6.00 | 5.50 | 5.83 | 5.83 | qfq | 22,131,977 | 128,697,917 | 1.39% |
| 2026-06-17 | 5.95 | 5.96 | 5.72 | 5.75 | 5.75 | qfq | 23,802,723 | 137,994,470 | -4.01% |
| 2026-06-16 | 6.55 | 6.55 | 5.92 | 5.99 | 5.99 | qfq | 41,267,920 | 255,564,969 | -8.55% |
| 2026-06-15 | 6.18 | 6.63 | 6.10 | 6.55 | 6.55 | qfq | 59,977,561 | 383,011,606 | 5.99% |
| 2026-06-12 | 5.68 | 6.18 | 5.61 | 6.18 | 6.18 | qfq | 43,488,793 | 265,825,840 | 9.96% |
| 2026-06-11 | 5.63 | 5.75 | 5.58 | 5.62 | 5.62 | qfq | 9,125,800 | 51,608,515 | -1.23% |
| 2026-06-10 | 5.55 | 5.70 | 5.52 | 5.69 | 5.69 | qfq | 9,891,696 | 55,651,724 | 2.15% |
| 2026-06-09 | 5.60 | 5.65 | 5.42 | 5.57 | 5.57 | qfq | 7,596,386 | 41,951,327 | -0.36% |
| 2026-06-08 | 5.68 | 5.83 | 5.55 | 5.59 | 5.59 | qfq | 13,682,902 | 77,359,626 | -3.29% |
| 2026-06-05 | 5.83 | 5.95 | 5.77 | 5.78 | 5.78 | qfq | 10,774,020 | 62,820,483 | -1.20% |
| 2026-06-04 | 5.80 | 5.86 | 5.75 | 5.85 | 5.85 | qfq | 8,969,902 | 52,077,245 | 0.00% |
| 2026-06-03 | 6.00 | 6.01 | 5.79 | 5.85 | 5.85 | qfq | 13,313,524 | 78,239,964 | -2.66% |
| 2026-06-02 | 6.15 | 6.16 | 5.93 | 6.01 | 6.01 | qfq | 14,157,970 | 85,141,936 | -1.64% |
| 2026-06-01 | 5.94 | 6.13 | 5.90 | 6.11 | 6.11 | qfq | 23,363,122 | 141,579,449 | 3.56% |
| 2026-05-29 | 5.83 | 5.94 | 5.80 | 5.90 | 5.90 | qfq | 10,356,679 | 60,981,566 | 1.37% |
| 2026-05-28 | 5.90 | 6.03 | 5.81 | 5.82 | 5.82 | qfq | 12,699,391 | 75,028,773 | -1.52% |
| 2026-05-27 | 5.95 | 6.00 | 5.90 | 5.91 | 5.91 | qfq | 8,728,699 | 51,812,783 | -1.17% |
| 2026-05-26 | 5.95 | 6.02 | 5.85 | 5.98 | 5.98 | qfq | 9,659,618 | 57,267,981 | 0.17% |
| 2026-05-25 | 5.82 | 6.10 | 5.82 | 5.97 | 5.97 | qfq | 15,740,800 | 94,406,413 | 1.88% |
| 2026-05-22 | 5.79 | 5.89 | 5.76 | 5.86 | 5.86 | qfq | 9,524,440 | 55,428,389 | 1.56% |
| 2026-05-21 | 5.81 | 6.03 | 5.75 | 5.77 | 5.77 | qfq | 18,858,421 | 111,614,617 | -0.69% |
| 2026-05-20 | 5.83 | 5.86 | 5.74 | 5.81 | 5.81 | qfq | 8,187,012 | 47,527,370 | -0.34% |
| 2026-05-19 | 5.83 | 5.94 | 5.76 | 5.83 | 5.83 | qfq | 11,704,400 | 68,541,385 | 0.87% |
| 2026-05-18 | 5.78 | 5.83 | 5.66 | 5.78 | 5.78 | qfq | 7,549,621 | 43,367,839 | 0.17% |
| 2026-05-15 | 5.68 | 5.80 | 5.65 | 5.77 | 5.77 | qfq | 10,524,299 | 60,359,025 | 1.58% |
| 2026-05-14 | 5.78 | 5.79 | 5.65 | 5.68 | 5.68 | qfq | 9,597,800 | 54,705,334 | -1.73% |
| 2026-05-13 | 5.85 | 5.86 | 5.71 | 5.78 | 5.78 | qfq | 8,373,701 | 48,196,071 | -0.34% |
| 2026-05-12 | 5.88 | 5.89 | 5.77 | 5.80 | 5.80 | qfq | 10,671,899 | 62,086,369 | -1.36% |
| 2026-05-11 | 5.84 | 6.06 | 5.75 | 5.88 | 5.88 | qfq | 23,221,099 | 137,412,299 | 0.68% |
| 2026-05-08 | 5.66 | 5.90 | 5.58 | 5.84 | 5.84 | qfq | 26,624,932 | 153,152,492 | 3.18% |
| 2026-05-07 | 5.71 | 5.75 | 5.65 | 5.66 | 5.66 | qfq | 15,004,128 | 85,269,374 | -0.70% |
| 2026-05-06 | 5.97 | 5.97 | 5.67 | 5.70 | 5.70 | qfq | 30,061,332 | 172,789,153 | -4.36% |
| 2026-04-30 | 5.93 | 6.01 | 5.80 | 5.96 | 5.96 | qfq | 18,345,500 | 108,423,516 | -0.17% |
| 2026-04-29 | 5.75 | 5.99 | 5.75 | 5.97 | 5.97 | qfq | 16,117,255 | 95,433,895 | 3.29% |
| 2026-04-28 | 5.75 | 5.86 | 5.69 | 5.78 | 5.78 | qfq | 12,138,100 | 69,944,665 | -0.17% |
| 2026-04-27 | 5.75 | 5.82 | 5.63 | 5.79 | 5.79 | qfq | 15,525,600 | 88,898,578 | -0.34% |
| 2026-04-24 | 5.83 | 5.88 | 5.73 | 5.81 | 5.81 | qfq | 11,155,819 | 64,633,564 | -1.19% |
| 2026-04-23 | 5.96 | 5.96 | 5.84 | 5.88 | 5.88 | qfq | 11,610,841 | 68,288,982 | -1.18% |
| 2026-04-22 | 6.00 | 6.01 | 5.91 | 5.95 | 5.95 | qfq | 8,605,899 | 51,197,611 | -0.83% |
| 2026-04-21 | 6.03 | 6.10 | 5.95 | 6.00 | 6.00 | qfq | 9,898,901 | 59,388,114 | -0.50% |
| 2026-04-20 | 6.02 | 6.06 | 5.94 | 6.03 | 6.03 | qfq | 10,095,065 | 60,632,849 | 0.50% |
| 2026-04-17 | 6.12 | 6.13 | 5.93 | 6.00 | 6.00 | qfq | 17,639,898 | 105,634,020 | -1.96% |
| 2026-04-16 | 5.90 | 6.17 | 5.90 | 6.12 | 6.12 | qfq | 24,385,020 | 148,677,566 | 2.86% |
| 2026-04-15 | 5.87 | 6.00 | 5.86 | 5.95 | 5.95 | qfq | 15,171,698 | 90,210,136 | 1.54% |
| 2026-04-14 | 5.88 | 5.91 | 5.78 | 5.86 | 5.86 | qfq | 8,057,700 | 46,964,129 | 0.17% |
| 2026-04-13 | 5.75 | 5.88 | 5.75 | 5.85 | 5.85 | qfq | 7,144,780 | 41,743,275 | 0.69% |
| 2026-04-10 | 5.75 | 5.92 | 5.75 | 5.81 | 5.81 | qfq | 10,855,600 | 63,390,546 | 1.04% |
| 2026-04-09 | 5.88 | 5.89 | 5.73 | 5.75 | 5.75 | qfq | 11,430,640 | 66,048,432 | -3.04% |
| 2026-04-08 | 5.89 | 5.95 | 5.88 | 5.93 | 5.93 | qfq | 15,726,099 | 93,137,592 | 2.07% |
| 2026-04-07 | 5.65 | 5.81 | 5.62 | 5.81 | 5.81 | qfq | 9,804,800 | 56,060,378 | 2.47% |
| 2026-04-03 | 5.85 | 5.88 | 5.64 | 5.67 | 5.67 | qfq | 10,598,219 | 60,455,633 | -2.91% |
| 2026-04-02 | 6.07 | 6.07 | 5.82 | 5.84 | 5.84 | qfq | 15,736,500 | 92,889,468 | -3.95% |
| 2026-04-01 | 6.06 | 6.13 | 5.99 | 6.08 | 6.08 | qfq | 13,893,500 | 84,356,639 | 2.36% |
| 2026-03-31 | 6.05 | 6.16 | 5.93 | 5.94 | 5.94 | qfq | 12,921,003 | 77,842,471 | -2.14% |
| 2026-03-30 | 6.09 | 6.17 | 6.03 | 6.07 | 6.07 | qfq | 10,901,720 | 66,355,014 | -1.30% |
| 2026-03-27 | 5.85 | 6.20 | 5.85 | 6.15 | 6.15 | qfq | 23,869,299 | 145,306,266 | 3.89% |
| 2026-03-26 | 6.03 | 6.09 | 5.89 | 5.92 | 5.92 | qfq | 9,474,500 | 56,736,098 | -1.66% |
| 2026-03-25 | 5.94 | 6.06 | 5.92 | 6.02 | 6.02 | qfq | 11,548,799 | 69,295,199 | 1.69% |
| 2026-03-24 | 5.93 | 5.97 | 5.82 | 5.92 | 5.92 | qfq | 14,643,770 | 86,378,401 | 1.89% |
| 2026-03-23 | 6.16 | 6.16 | 5.76 | 5.81 | 5.81 | qfq | 15,300,939 | 91,130,340 | -6.59% |
| 2026-03-20 | 6.29 | 6.43 | 6.21 | 6.22 | 6.22 | qfq | 12,938,242 | 81,477,152 | -0.80% |
| 2026-03-19 | 6.26 | 6.34 | 6.23 | 6.27 | 6.27 | qfq | 7,558,465 | 47,487,571 | -0.63% |
| 2026-03-18 | 6.41 | 6.44 | 6.26 | 6.31 | 6.31 | qfq | 9,210,371 | 58,173,402 | -1.56% |
| 2026-03-17 | 6.49 | 6.57 | 6.40 | 6.41 | 6.41 | qfq | 10,595,042 | 68,855,772 | -1.23% |
| 2026-03-16 | 6.35 | 6.50 | 6.34 | 6.49 | 6.49 | qfq | 12,937,799 | 83,548,876 | 1.88% |
| 2026-03-13 | 6.36 | 6.45 | 6.33 | 6.37 | 6.37 | qfq | 9,770,042 | 62,551,053 | 0.16% |
| 2026-03-12 | 6.43 | 6.44 | 6.34 | 6.36 | 6.36 | qfq | 6,360,600 | 40,581,093 | -0.78% |
| 2026-03-11 | 6.46 | 6.48 | 6.38 | 6.41 | 6.41 | qfq | 7,408,000 | 47,518,658 | -0.77% |
| 2026-03-10 | 6.40 | 6.50 | 6.39 | 6.46 | 6.46 | qfq | 9,147,496 | 58,915,730 | 1.41% |
| 2026-03-09 | 6.33 | 6.41 | 6.25 | 6.37 | 6.37 | qfq | 11,157,746 | 70,475,822 | -0.62% |
| 2026-03-06 | 6.27 | 6.43 | 6.24 | 6.41 | 6.41 | qfq | 10,409,082 | 66,476,014 | 2.23% |
| 2026-03-05 | 6.25 | 6.29 | 6.21 | 6.27 | 6.27 | qfq | 9,714,657 | 60,727,441 | 1.46% |
| 2026-03-04 | 6.15 | 6.24 | 6.07 | 6.18 | 6.18 | qfq | 11,362,148 | 69,974,725 | -0.48% |
| 2026-03-03 | 6.38 | 6.44 | 6.20 | 6.21 | 6.21 | qfq | 15,337,491 | 96,830,181 | -2.20% |
| 2026-03-02 | 6.40 | 6.51 | 6.34 | 6.35 | 6.35 | qfq | 17,444,059 | 111,582,367 | -2.91% |
| 2026-02-27 | 6.35 | 6.60 | 6.35 | 6.54 | 6.54 | qfq | 14,068,640 | 91,508,937 | 1.87% |
| 2026-02-26 | 6.54 | 6.55 | 6.40 | 6.42 | 6.42 | qfq | 15,212,500 | 97,998,395 | -1.68% |
| 2026-02-25 | 6.46 | 6.53 | 6.43 | 6.53 | 6.53 | qfq | 15,235,316 | 98,853,245 | 2.03% |
| 2026-02-24 | 6.66 | 6.66 | 6.27 | 6.40 | 6.40 | qfq | 20,309,733 | 130,200,268 | -3.47% |
| 2026-02-13 | 6.69 | 6.75 | 6.62 | 6.63 | 6.63 | qfq | 14,852,646 | 99,153,329 | -0.75% |
| 2026-02-12 | 6.75 | 6.77 | 6.62 | 6.68 | 6.68 | qfq | 20,127,212 | 134,320,438 | -1.47% |
| 2026-02-11 | 6.96 | 6.99 | 6.74 | 6.78 | 6.78 | qfq | 33,983,820 | 230,584,639 | -3.00% |
| 2026-02-10 | 6.75 | 7.02 | 6.72 | 6.99 | 6.99 | qfq | 35,970,795 | 248,918,274 | 3.10% |
| 2026-02-09 | 6.70 | 6.80 | 6.66 | 6.78 | 6.78 | qfq | 18,034,881 | 121,600,136 | 1.35% |
| 2026-02-06 | 6.77 | 6.79 | 6.61 | 6.69 | 6.69 | qfq | 21,651,899 | 144,821,334 | -1.47% |
| 2026-02-05 | 6.70 | 6.84 | 6.65 | 6.79 | 6.79 | qfq | 26,528,259 | 180,188,438 | 1.49% |
| 2026-02-04 | 6.61 | 6.73 | 6.58 | 6.69 | 6.69 | qfq | 14,434,217 | 96,427,049 | 0.15% |
| 2026-02-03 | 6.55 | 6.73 | 6.55 | 6.68 | 6.68 | qfq | 18,441,662 | 122,499,235 | 1.98% |
| 2026-02-02 | 6.56 | 6.76 | 6.52 | 6.55 | 6.55 | qfq | 24,289,302 | 161,691,624 | -1.21% |
| 2026-01-30 | 6.61 | 6.69 | 6.54 | 6.63 | 6.63 | qfq | 20,942,081 | 138,738,238 | 0.76% |
| 2026-01-29 | 6.45 | 6.60 | 6.35 | 6.58 | 6.58 | qfq | 20,341,499 | 133,171,751 | 2.02% |
| 2026-01-28 | 6.54 | 6.55 | 6.41 | 6.45 | 6.45 | qfq | 13,774,960 | 88,833,543 | -1.38% |
| 2026-01-27 | 6.57 | 6.64 | 6.41 | 6.54 | 6.54 | qfq | 19,050,299 | 123,891,050 | -0.76% |
| 2026-01-26 | 6.78 | 6.78 | 6.50 | 6.59 | 6.59 | qfq | 25,936,920 | 170,770,719 | -2.80% |
| 2026-01-23 | 6.72 | 6.85 | 6.68 | 6.78 | 6.78 | qfq | 17,332,543 | 117,030,806 | 0.89% |
| 2026-01-22 | 6.61 | 6.73 | 6.56 | 6.72 | 6.72 | qfq | 17,484,197 | 116,759,232 | 1.51% |
| 2026-01-21 | 6.54 | 6.66 | 6.48 | 6.62 | 6.62 | qfq | 15,436,231 | 101,644,734 | 0.46% |
| 2026-01-20 | 6.58 | 6.64 | 6.51 | 6.59 | 6.59 | qfq | 17,349,757 | 114,143,377 | 0.46% |
| 2026-01-19 | 6.48 | 6.59 | 6.45 | 6.56 | 6.56 | qfq | 19,522,699 | 127,694,235 | 2.02% |
| 2026-01-16 | 6.62 | 6.63 | 6.41 | 6.43 | 6.43 | qfq | 23,589,331 | 153,034,371 | -3.16% |
| 2026-01-15 | 6.70 | 6.80 | 6.56 | 6.64 | 6.64 | qfq | 26,619,477 | 177,078,970 | -0.90% |
| 2026-01-14 | 6.54 | 6.75 | 6.52 | 6.70 | 6.70 | qfq | 35,039,044 | 233,422,626 | 2.76% |
| 2026-01-13 | 6.63 | 6.72 | 6.52 | 6.52 | 6.52 | qfq | 25,670,260 | 169,626,934 | -2.10% |
| 2026-01-12 | 6.64 | 6.70 | 6.59 | 6.66 | 6.66 | qfq | 29,411,943 | 195,348,530 | 0.45% |
| 2026-01-09 | 6.59 | 6.67 | 6.53 | 6.63 | 6.63 | qfq | 29,282,711 | 193,154,891 | 0.45% |
| 2026-01-08 | 6.46 | 6.62 | 6.36 | 6.60 | 6.60 | qfq | 26,862,187 | 174,771,128 | 2.01% |
| 2026-01-07 | 6.40 | 6.52 | 6.36 | 6.47 | 6.47 | qfq | 25,577,383 | 164,877,161 | 1.25% |
| 2026-01-06 | 6.28 | 6.46 | 6.26 | 6.39 | 6.39 | qfq | 26,468,858 | 168,454,550 | 1.59% |
| 2026-01-05 | 6.27 | 6.30 | 6.20 | 6.29 | 6.29 | qfq | 22,170,681 | 138,573,942 | 0.80% |
| 2025-12-31 | 6.34 | 6.36 | 6.23 | 6.24 | 6.24 | qfq | 25,939,099 | 162,608,334 | -1.73% |
| 2025-12-30 | 6.37 | 6.46 | 6.31 | 6.35 | 6.35 | qfq | 34,434,904 | 219,542,876 | -0.63% |
| 2025-12-29 | 6.56 | 6.62 | 6.30 | 6.39 | 6.39 | qfq | 56,999,246 | 364,526,793 | -3.18% |
| 2025-12-26 | 5.99 | 6.60 | 5.95 | 6.60 | 6.60 | qfq | 67,623,778 | 428,596,669 | 10.00% |
| 2025-12-25 | 5.95 | 6.05 | 5.88 | 6.00 | 6.00 | qfq | 21,082,421 | 125,772,978 | 1.35% |
| 2025-12-24 | 5.79 | 5.96 | 5.68 | 5.92 | 5.92 | qfq | 28,470,819 | 166,750,420 | 0.17% |
| 2025-12-23 | 5.85 | 6.02 | 5.79 | 5.91 | 5.91 | qfq | 39,889,484 | 235,131,524 | -2.80% |
| 2025-12-22 | 6.03 | 6.13 | 5.98 | 6.08 | 6.08 | qfq | 23,745,700 | 144,088,346 | 1.00% |
| 2025-12-19 | 5.84 | 6.02 | 5.77 | 6.02 | 6.02 | qfq | 30,608,644 | 181,392,017 | 3.79% |
| 2025-12-18 | 5.66 | 5.88 | 5.65 | 5.80 | 5.80 | qfq | 26,901,196 | 156,337,363 | 1.58% |
| 2025-12-17 | 5.70 | 5.85 | 5.58 | 5.71 | 5.71 | qfq | 34,531,795 | 196,770,761 | -1.55% |
| 2025-12-16 | 5.77 | 5.84 | 5.75 | 5.80 | 5.80 | qfq | 23,713,997 | 137,610,561 | 0.17% |
| 2025-12-15 | 5.92 | 5.96 | 5.77 | 5.79 | 5.79 | qfq | 34,124,778 | 198,648,170 | -3.18% |
| 2025-12-12 | 5.81 | 6.08 | 5.77 | 5.98 | 5.98 | qfq | 39,303,579 | 232,655,246 | 2.93% |
| 2025-12-11 | 5.86 | 5.90 | 5.81 | 5.81 | 5.81 | qfq | 30,272,777 | 177,183,172 | -1.53% |
| 2025-12-10 | 5.84 | 6.01 | 5.82 | 5.90 | 5.90 | qfq | 39,795,136 | 235,257,165 | -0.17% |
| 2025-12-09 | 6.31 | 6.34 | 5.88 | 5.91 | 5.91 | qfq | 72,942,791 | 440,430,658 | -7.51% |
| 2025-12-08 | 6.35 | 6.49 | 6.35 | 6.39 | 6.39 | qfq | 49,557,569 | 317,632,503 | -3.62% |
| 2025-12-05 | 6.84 | 6.84 | 6.49 | 6.63 | 6.63 | qfq | 51,795,952 | 342,407,888 | -5.56% |
| 2025-12-04 | 7.29 | 7.39 | 6.76 | 7.02 | 7.02 | qfq | 63,234,568 | 440,248,149 | -5.77% |
| 2025-12-03 | 7.41 | 7.55 | 7.40 | 7.45 | 7.45 | qfq | 25,923,583 | 193,977,625 | 1.09% |
| 2025-12-02 | 7.46 | 7.48 | 7.33 | 7.37 | 7.37 | qfq | 17,434,207 | 128,957,518 | -1.86% |
| 2025-12-01 | 7.46 | 7.53 | 7.42 | 7.51 | 7.51 | qfq | 20,876,294 | 156,283,564 | 1.62% |
| 2025-11-28 | 7.36 | 7.48 | 7.26 | 7.39 | 7.39 | qfq | 13,369,896 | 98,302,563 | 0.41% |
| 2025-11-27 | 7.37 | 7.43 | 7.28 | 7.36 | 7.36 | qfq | 14,816,295 | 109,097,259 | 0.82% |
| 2025-11-26 | 7.42 | 7.46 | 7.27 | 7.30 | 7.30 | qfq | 17,716,596 | 130,384,818 | -1.62% |
| 2025-11-25 | 7.37 | 7.48 | 7.37 | 7.42 | 7.42 | qfq | 15,037,489 | 111,702,155 | 0.68% |
| 2025-11-24 | 7.26 | 7.40 | 7.19 | 7.37 | 7.37 | qfq | 20,461,595 | 149,541,418 | 2.50% |
| 2025-11-21 | 7.38 | 7.48 | 7.16 | 7.19 | 7.19 | qfq | 24,526,297 | 178,548,210 | -3.88% |
| 2025-11-20 | 7.48 | 7.52 | 7.36 | 7.48 | 7.48 | qfq | 23,923,396 | 177,509,134 | -0.80% |
| 2025-11-19 | 7.44 | 7.57 | 7.30 | 7.54 | 7.54 | qfq | 36,423,317 | 270,698,093 | 1.07% |
| 2025-11-18 | 7.68 | 7.70 | 7.44 | 7.46 | 7.46 | qfq | 43,925,677 | 331,193,776 | -2.10% |
| 2025-11-17 | 7.81 | 7.97 | 7.62 | 7.62 | 7.62 | qfq | 108,140,539 | 831,130,280 | -10.04% |
| 2025-11-14 | 9.45 | 9.45 | 8.34 | 8.47 | 8.47 | qfq | 155,168,784 | 1,399,396,754 | -1.40% |
| 2025-11-13 | 8.10 | 8.59 | 7.85 | 8.59 | 8.59 | qfq | 88,169,868 | 735,366,804 | 9.99% |
| 2025-11-12 | 7.54 | 8.08 | 7.53 | 7.81 | 7.81 | qfq | 45,865,375 | 358,952,466 | 3.58% |
| 2025-11-11 | 7.50 | 7.59 | 7.42 | 7.54 | 7.54 | qfq | 13,062,496 | 97,838,138 | 0.13% |
| 2025-11-10 | 7.20 | 7.60 | 7.16 | 7.53 | 7.53 | qfq | 29,094,091 | 216,759,727 | 4.58% |
| 2025-11-07 | 7.22 | 7.27 | 7.18 | 7.20 | 7.20 | qfq | 5,749,497 | 41,521,856 | -0.41% |
| 2025-11-06 | 7.37 | 7.37 | 7.23 | 7.23 | 7.23 | qfq | 10,130,572 | 73,502,341 | -2.17% |
| 2025-11-05 | 7.34 | 7.43 | 7.28 | 7.39 | 7.39 | qfq | 13,792,221 | 101,843,020 | 0.54% |
| 2025-11-04 | 7.35 | 7.40 | 7.27 | 7.35 | 7.35 | qfq | 8,990,888 | 66,067,246 | 0.00% |
| 2025-11-03 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | qfq | 11,390,933 | 82,888,369 | 1.66% |
| 2025-10-31 | 7.12 | 7.27 | 7.11 | 7.23 | 7.23 | qfq | 10,766,651 | 77,558,452 | 1.69% |
| 2025-10-30 | 7.17 | 7.17 | 7.10 | 7.11 | 7.11 | qfq | 5,749,198 | 41,008,049 | -0.97% |
| 2025-10-29 | 7.19 | 7.20 | 7.08 | 7.18 | 7.18 | qfq | 6,657,098 | 47,467,948 | 0.28% |
| 2025-10-28 | 7.17 | 7.19 | 7.10 | 7.16 | 7.16 | qfq | 6,085,200 | 43,562,240 | 0.00% |
| 2025-10-27 | 7.25 | 7.27 | 7.14 | 7.16 | 7.16 | qfq | 9,618,803 | 69,190,616 | -0.42% |
| 2025-10-24 | 7.28 | 7.29 | 7.13 | 7.19 | 7.19 | qfq | 9,940,197 | 71,432,026 | -1.24% |
| 2025-10-23 | 7.30 | 7.36 | 7.23 | 7.28 | 7.28 | qfq | 9,479,598 | 68,853,982 | -0.14% |
| 2025-10-22 | 7.10 | 7.44 | 7.10 | 7.29 | 7.29 | qfq | 17,950,212 | 130,826,989 | 2.24% |
| 2025-10-21 | 7.07 | 7.13 | 7.03 | 7.13 | 7.13 | qfq | 6,948,796 | 49,313,073 | 0.56% |
| 2025-10-20 | 7.10 | 7.16 | 7.04 | 7.09 | 7.09 | qfq | 10,752,407 | 76,243,408 | 0.57% |
| 2025-10-17 | 7.33 | 7.36 | 7.03 | 7.05 | 7.05 | qfq | 14,265,076 | 102,347,818 | -3.82% |
| 2025-10-16 | 7.44 | 7.48 | 7.31 | 7.33 | 7.33 | qfq | 7,823,399 | 57,725,252 | -1.48% |
| 2025-10-15 | 7.43 | 7.45 | 7.37 | 7.44 | 7.44 | qfq | 6,476,998 | 48,032,804 | 0.40% |
| 2025-10-14 | 7.53 | 7.57 | 7.40 | 7.41 | 7.41 | qfq | 12,026,697 | 89,805,811 | -1.59% |
| 2025-10-13 | 7.42 | 7.53 | 7.29 | 7.53 | 7.53 | qfq | 10,726,181 | 79,650,722 | 0.13% |
| 2025-10-10 | 7.53 | 7.61 | 7.51 | 7.52 | 7.52 | qfq | 8,564,497 | 64,598,814 | -0.13% |
| 2025-10-09 | 7.70 | 7.70 | 7.50 | 7.53 | 7.53 | qfq | 17,580,105 | 132,412,629 | -2.46% |
| 2025-09-30 | 7.74 | 7.87 | 7.71 | 7.72 | 7.72 | qfq | 12,139,499 | 94,444,610 | 0.13% |
| 2025-09-29 | 7.78 | 7.81 | 7.65 | 7.71 | 7.71 | qfq | 11,930,598 | 92,290,264 | -1.41% |
| 2025-09-26 | 7.96 | 7.98 | 7.82 | 7.82 | 7.82 | qfq | 11,251,601 | 88,726,847 | -2.62% |
| 2025-09-25 | 8.00 | 8.06 | 7.82 | 8.03 | 8.03 | qfq | 16,402,138 | 130,306,865 | 0.50% |
| 2025-09-24 | 7.90 | 8.02 | 7.75 | 7.99 | 7.99 | qfq | 18,469,100 | 146,137,807 | -0.50% |
| 2025-09-23 | 8.32 | 8.33 | 7.98 | 8.03 | 8.03 | qfq | 28,098,088 | 227,098,989 | -4.52% |
| 2025-09-22 | 8.67 | 8.68 | 8.36 | 8.41 | 8.41 | qfq | 38,137,257 | 322,270,317 | -3.89% |
| 2025-09-19 | 8.33 | 8.99 | 8.13 | 8.75 | 8.75 | qfq | 62,817,638 | 539,617,308 | 4.54% |
| 2025-09-18 | 8.30 | 8.43 | 8.26 | 8.37 | 8.37 | qfq | 29,210,803 | 243,208,219 | 0.72% |
| 2025-09-17 | 8.63 | 8.68 | 8.30 | 8.31 | 8.31 | qfq | 37,608,554 | 315,987,112 | -2.69% |
| 2025-09-16 | 8.46 | 8.60 | 8.38 | 8.54 | 8.54 | qfq | 34,888,039 | 295,794,232 | 1.91% |
| 2025-09-15 | 8.40 | 8.45 | 8.26 | 8.38 | 8.38 | qfq | 24,656,299 | 206,636,218 | -0.24% |
| 2025-09-12 | 8.18 | 8.68 | 8.15 | 8.40 | 8.40 | qfq | 43,353,641 | 365,666,892 | 2.31% |
| 2025-09-11 | 8.27 | 8.28 | 8.01 | 8.21 | 8.21 | qfq | 33,109,376 | 267,890,959 | -0.61% |
| 2025-09-10 | 8.20 | 8.44 | 8.18 | 8.26 | 8.26 | qfq | 29,198,036 | 242,147,942 | 0.49% |
| 2025-09-09 | 8.44 | 8.47 | 8.20 | 8.22 | 8.22 | qfq | 27,716,798 | 230,675,162 | -2.95% |
| 2025-09-08 | 8.32 | 8.63 | 8.30 | 8.47 | 8.47 | qfq | 30,739,524 | 260,907,921 | 0.47% |
| 2025-09-05 | 8.40 | 8.47 | 8.05 | 8.43 | 8.43 | qfq | 42,752,675 | 353,647,403 | -0.47% |
| 2025-09-04 | 8.38 | 8.71 | 8.21 | 8.47 | 8.47 | qfq | 53,522,891 | 455,321,694 | -1.05% |
| 2025-09-03 | 8.75 | 8.92 | 8.50 | 8.56 | 8.56 | qfq | 51,123,346 | 443,266,384 | -1.38% |
| 2025-09-02 | 8.26 | 8.73 | 8.21 | 8.68 | 8.68 | qfq | 61,346,084 | 522,906,650 | 4.33% |
| 2025-09-01 | 8.02 | 8.40 | 7.89 | 8.32 | 8.32 | qfq | 50,553,988 | 417,942,185 | 3.74% |
| 2025-08-29 | 7.93 | 8.15 | 7.88 | 8.02 | 8.02 | qfq | 31,750,703 | 255,557,406 | 1.78% |
| 2025-08-28 | 7.82 | 7.98 | 7.65 | 7.88 | 7.88 | qfq | 23,702,042 | 185,807,002 | 0.13% |
| 2025-08-27 | 8.13 | 8.17 | 7.86 | 7.87 | 7.87 | qfq | 29,584,624 | 236,561,811 | -2.84% |
| 2025-08-26 | 7.96 | 8.24 | 7.93 | 8.10 | 8.10 | qfq | 34,243,646 | 277,927,004 | 2.14% |
| 2025-08-25 | 7.95 | 8.01 | 7.88 | 7.93 | 7.93 | qfq | 23,129,475 | 183,508,081 | 0.13% |
| 2025-08-22 | 7.87 | 7.93 | 7.78 | 7.92 | 7.92 | qfq | 21,655,971 | 170,251,376 | 0.51% |
| 2025-08-21 | 7.84 | 8.03 | 7.83 | 7.88 | 7.88 | qfq | 26,690,817 | 211,106,850 | -0.51% |
| 2025-08-20 | 7.74 | 8.05 | 7.68 | 7.92 | 7.92 | qfq | 37,688,688 | 297,685,138 | 2.59% |
| 2025-08-19 | 7.73 | 7.74 | 7.64 | 7.72 | 7.72 | qfq | 15,067,027 | 115,948,444 | 0.13% |
| 2025-08-18 | 7.54 | 7.73 | 7.53 | 7.71 | 7.71 | qfq | 26,507,032 | 203,762,462 | 2.25% |
| 2025-08-15 | 7.38 | 7.54 | 7.35 | 7.54 | 7.54 | qfq | 15,431,145 | 115,346,524 | 1.89% |
| 2025-08-14 | 7.56 | 7.61 | 7.39 | 7.40 | 7.40 | qfq | 21,689,992 | 162,419,954 | -2.12% |
| 2025-08-13 | 7.60 | 7.65 | 7.53 | 7.56 | 7.56 | qfq | 16,188,902 | 122,597,806 | -0.53% |
| 2025-08-12 | 7.63 | 7.70 | 7.53 | 7.60 | 7.60 | qfq | 17,148,897 | 130,298,532 | -0.26% |
| 2025-08-11 | 7.62 | 7.64 | 7.58 | 7.62 | 7.62 | qfq | 11,507,167 | 87,527,081 | 0.00% |
| 2025-08-08 | 7.65 | 7.66 | 7.58 | 7.62 | 7.62 | qfq | 9,721,416 | 73,970,641 | -0.39% |
| 2025-08-07 | 7.68 | 7.75 | 7.64 | 7.65 | 7.65 | qfq | 12,402,642 | 95,385,675 | -0.39% |
| 2025-08-06 | 7.66 | 7.71 | 7.60 | 7.68 | 7.68 | qfq | 11,655,137 | 89,081,980 | -0.13% |
| 2025-08-05 | 7.62 | 7.73 | 7.61 | 7.69 | 7.69 | qfq | 15,212,598 | 116,476,567 | 0.52% |
| 2025-08-04 | 7.53 | 7.65 | 7.48 | 7.65 | 7.65 | qfq | 8,593,475 | 65,371,858 | 0.79% |
| 2025-08-01 | 7.70 | 7.73 | 7.51 | 7.59 | 7.59 | qfq | 17,107,203 | 129,813,402 | -1.68% |
| 2025-07-31 | 7.75 | 7.83 | 7.66 | 7.72 | 7.72 | qfq | 16,926,098 | 130,661,898 | -0.39% |
| 2025-07-30 | 7.65 | 7.77 | 7.64 | 7.75 | 7.75 | qfq | 15,807,461 | 121,995,502 | 0.39% |
| 2025-07-29 | 7.96 | 8.00 | 7.53 | 7.72 | 7.72 | qfq | 34,066,037 | 261,896,317 | -3.02% |
| 2025-07-28 | 8.03 | 8.11 | 7.91 | 7.96 | 7.96 | qfq | 18,539,094 | 148,121,711 | -0.13% |
| 2025-07-25 | 7.91 | 8.09 | 7.88 | 7.97 | 7.97 | qfq | 20,635,548 | 164,582,704 | 0.76% |
| 2025-07-24 | 7.80 | 7.93 | 7.80 | 7.91 | 7.91 | qfq | 12,209,988 | 96,383,996 | 1.28% |
| 2025-07-23 | 7.95 | 7.95 | 7.80 | 7.81 | 7.81 | qfq | 10,015,126 | 78,836,128 | -1.26% |
| 2025-07-22 | 7.97 | 7.97 | 7.81 | 7.91 | 7.91 | qfq | 12,507,399 | 98,621,069 | 0.13% |
| 2025-07-21 | 7.79 | 7.93 | 7.79 | 7.90 | 7.90 | qfq | 17,069,065 | 134,347,913 | 1.67% |
| 2025-07-18 | 7.76 | 7.79 | 7.72 | 7.77 | 7.77 | qfq | 8,905,596 | 69,037,487 | 0.13% |
| 2025-07-17 | 7.68 | 7.78 | 7.68 | 7.76 | 7.76 | qfq | 12,115,731 | 93,771,308 | 0.65% |
| 2025-07-16 | 7.67 | 7.79 | 7.66 | 7.71 | 7.71 | qfq | 12,898,404 | 99,648,808 | 0.52% |
| 2025-07-15 | 7.91 | 7.93 | 7.62 | 7.67 | 7.67 | qfq | 24,727,802 | 190,852,084 | -3.40% |
| 2025-07-14 | 8.05 | 8.05 | 7.91 | 7.94 | 7.94 | qfq | 16,446,998 | 130,806,894 | -1.37% |
| 2025-07-11 | 7.92 | 8.15 | 7.86 | 8.05 | 8.05 | qfq | 22,461,243 | 180,631,368 | 1.26% |
| 2025-07-10 | 8.03 | 8.18 | 7.91 | 7.95 | 7.95 | qfq | 23,062,784 | 184,480,550 | 0.13% |
| 2025-07-09 | 7.93 | 7.99 | 7.89 | 7.94 | 7.94 | qfq | 11,063,334 | 87,722,783 | 0.13% |
| 2025-07-08 | 7.93 | 7.96 | 7.88 | 7.93 | 7.93 | qfq | 9,204,988 | 73,021,303 | 0.51% |
| 2025-07-07 | 7.86 | 7.94 | 7.84 | 7.89 | 7.89 | qfq | 7,394,498 | 58,398,747 | 0.00% |
| 2025-07-04 | 8.00 | 8.01 | 7.85 | 7.89 | 7.89 | qfq | 13,827,078 | 109,194,639 | -1.62% |
| 2025-07-03 | 8.00 | 8.12 | 7.96 | 8.02 | 8.02 | qfq | 11,402,296 | 91,483,904 | 0.38% |
| 2025-07-02 | 8.17 | 8.20 | 7.95 | 7.99 | 7.99 | qfq | 16,057,396 | 129,208,095 | -2.08% |
| 2025-07-01 | 8.09 | 8.24 | 8.05 | 8.16 | 8.16 | qfq | 21,230,695 | 172,867,887 | 1.12% |
| 2025-06-30 | 7.89 | 8.11 | 7.86 | 8.07 | 8.07 | qfq | 25,250,251 | 202,523,548 | 2.80% |
| 2025-06-27 | 7.78 | 7.92 | 7.72 | 7.85 | 7.85 | qfq | 22,355,767 | 174,959,869 | -0.51% |
| 2025-06-26 | 8.05 | 8.09 | 7.70 | 7.89 | 7.89 | qfq | 38,665,561 | 304,054,708 | -1.13% |
| 2025-06-25 | 7.98 | 8.04 | 7.72 | 7.98 | 7.98 | qfq | 27,520,896 | 216,544,297 | -0.25% |
| 2025-06-24 | 7.79 | 8.01 | 7.79 | 8.00 | 8.00 | qfq | 18,196,304 | 144,330,057 | 2.43% |
| 2025-06-23 | 7.67 | 7.82 | 7.65 | 7.81 | 7.81 | qfq | 17,642,000 | 136,718,996 | -0.38% |
| 2025-06-20 | 8.37 | 8.41 | 7.80 | 7.84 | 7.84 | qfq | 34,080,600 | 272,057,199 | -5.77% |
| 2025-06-19 | 8.19 | 8.58 | 8.15 | 8.32 | 8.32 | qfq | 27,938,297 | 235,176,805 | 0.85% |
| 2025-06-18 | 8.15 | 8.35 | 7.96 | 8.25 | 8.25 | qfq | 24,874,599 | 204,410,057 | 1.23% |
| 2025-06-17 | 8.62 | 8.67 | 8.12 | 8.15 | 8.15 | qfq | 34,882,701 | 289,064,841 | -4.68% |
| 2025-06-16 | 8.48 | 8.63 | 8.18 | 8.55 | 8.55 | qfq | 25,031,478 | 211,011,370 | -0.58% |
| 2025-06-13 | 8.90 | 8.90 | 8.47 | 8.60 | 8.60 | qfq | 30,873,747 | 266,186,770 | -4.76% |
| 2025-06-12 | 9.40 | 9.45 | 8.77 | 9.03 | 9.03 | qfq | 37,979,619 | 342,566,613 | -4.44% |
| 2025-06-11 | 9.52 | 9.60 | 9.39 | 9.45 | 9.45 | qfq | 12,244,395 | 116,384,405 | -0.63% |
| 2025-06-10 | 9.60 | 9.68 | 9.36 | 9.51 | 9.51 | qfq | 18,243,600 | 173,240,285 | -2.06% |
| 2025-06-09 | 10.23 | 10.23 | 9.55 | 9.71 | 9.71 | qfq | 31,857,390 | 309,993,328 | -5.08% |
| 2025-06-06 | 10.74 | 10.82 | 10.16 | 10.23 | 10.23 | qfq | 13,892,299 | 143,754,416 | -4.84% |
| 2025-06-05 | 10.54 | 10.80 | 10.54 | 10.75 | 10.75 | qfq | 10,539,838 | 112,708,852 | 1.22% |
| 2025-06-04 | 10.40 | 10.67 | 10.35 | 10.62 | 10.62 | qfq | 8,121,721 | 85,395,027 | 1.43% |
| 2025-06-03 | 10.18 | 10.58 | 10.18 | 10.47 | 10.47 | qfq | 10,557,524 | 109,994,851 | 2.95% |
| 2025-05-30 | 10.06 | 10.47 | 10.04 | 10.17 | 10.17 | qfq | 9,862,513 | 101,458,247 | 0.39% |
| 2025-05-29 | 10.09 | 10.20 | 9.93 | 10.13 | 10.13 | qfq | 6,208,399 | 62,435,522 | 0.30% |
| 2025-05-28 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | qfq | 5,050,740 | 51,035,315 | -1.08% |
| 2025-05-27 | 10.20 | 10.53 | 10.08 | 10.21 | 10.21 | qfq | 9,111,139 | 93,271,790 | -0.49% |
| 2025-05-26 | 10.28 | 10.63 | 10.18 | 10.26 | 10.26 | qfq | 8,737,503 | 90,242,193 | -0.68% |
| 2025-05-23 | 10.38 | 10.42 | 10.26 | 10.33 | 10.33 | qfq | 6,396,400 | 66,113,018 | -0.58% |
| 2025-05-22 | 10.42 | 10.55 | 10.24 | 10.39 | 10.39 | qfq | 7,804,651 | 81,016,131 | -0.29% |
| 2025-05-21 | 10.66 | 10.73 | 10.38 | 10.42 | 10.42 | qfq | 8,097,877 | 84,810,976 | -1.23% |
| 2025-05-20 | 10.26 | 10.65 | 10.20 | 10.55 | 10.55 | qfq | 14,478,809 | 152,133,343 | 2.53% |
| 2025-05-19 | 9.94 | 10.50 | 9.86 | 10.29 | 10.29 | qfq | 17,258,225 | 177,660,123 | 3.42% |
| 2025-05-16 | 9.69 | 10.08 | 9.64 | 9.95 | 9.95 | qfq | 10,251,494 | 101,334,166 | 2.26% |
| 2025-05-15 | 9.80 | 9.81 | 9.66 | 9.73 | 9.73 | qfq | 4,502,160 | 43,829,591 | -0.92% |
| 2025-05-14 | 10.00 | 10.00 | 9.72 | 9.82 | 9.82 | qfq | 8,342,427 | 81,955,441 | -1.70% |
| 2025-05-13 | 10.11 | 10.15 | 9.93 | 9.99 | 9.99 | qfq | 8,243,705 | 82,571,169 | -0.99% |
| 2025-05-12 | 9.70 | 10.16 | 9.65 | 10.09 | 10.09 | qfq | 13,640,933 | 135,484,002 | 4.24% |
| 2025-05-09 | 9.63 | 9.78 | 9.55 | 9.68 | 9.68 | qfq | 7,120,499 | 68,779,235 | 0.00% |
| 2025-05-08 | 9.55 | 9.80 | 9.36 | 9.68 | 9.68 | qfq | 15,640,273 | 150,010,791 | 0.73% |
| 2025-05-07 | 9.58 | 9.75 | 9.51 | 9.61 | 9.61 | qfq | 9,465,238 | 91,091,724 | 1.05% |
| 2025-05-06 | 9.67 | 9.84 | 9.36 | 9.51 | 9.51 | qfq | 15,935,794 | 151,708,082 | -1.35% |
| 2025-04-30 | 9.98 | 9.98 | 9.55 | 9.64 | 9.64 | qfq | 12,900,591 | 124,737,948 | -3.31% |
| 2025-04-29 | 9.81 | 10.10 | 9.65 | 9.97 | 9.97 | qfq | 10,846,899 | 107,847,150 | 1.12% |
| 2025-04-28 | 10.02 | 10.08 | 9.70 | 9.86 | 9.86 | qfq | 10,466,780 | 103,198,866 | -1.40% |
| 2025-04-25 | 9.83 | 10.12 | 9.81 | 10.00 | 10.00 | qfq | 10,603,624 | 105,925,302 | 1.11% |
| 2025-04-24 | 9.70 | 10.08 | 9.70 | 9.89 | 9.89 | qfq | 17,528,612 | 173,846,106 | 1.75% |
| 2025-04-23 | 9.52 | 9.98 | 9.52 | 9.72 | 9.72 | qfq | 13,537,293 | 132,488,338 | 2.32% |
| 2025-04-22 | 10.10 | 10.15 | 9.50 | 9.50 | 9.50 | qfq | 16,788,995 | 162,754,138 | -4.81% |
| 2025-04-21 | 9.95 | 10.14 | 9.81 | 9.98 | 9.98 | qfq | 10,401,694 | 104,018,293 | 0.00% |
| 2025-04-18 | 10.35 | 10.46 | 9.78 | 9.98 | 9.98 | qfq | 15,057,448 | 151,395,790 | -1.48% |
| 2025-04-17 | 9.68 | 10.35 | 9.66 | 10.13 | 10.13 | qfq | 17,455,124 | 176,216,510 | 3.58% |
| 2025-04-16 | 9.82 | 9.92 | 9.58 | 9.78 | 9.78 | qfq | 9,673,893 | 94,223,028 | -0.31% |
| 2025-04-15 | 9.97 | 9.97 | 9.59 | 9.81 | 9.81 | qfq | 9,476,700 | 92,535,161 | -0.10% |
| 2025-04-14 | 9.80 | 9.95 | 9.56 | 9.82 | 9.82 | qfq | 12,413,716 | 121,843,220 | 1.87% |
| 2025-04-11 | 9.58 | 9.70 | 9.49 | 9.64 | 9.64 | qfq | 9,144,833 | 88,095,052 | 0.21% |
| 2025-04-10 | 9.25 | 9.70 | 9.10 | 9.62 | 9.62 | qfq | 18,299,106 | 174,755,232 | 3.89% |
| 2025-04-09 | 8.70 | 9.26 | 8.25 | 9.26 | 9.26 | qfq | 16,413,110 | 145,712,974 | 4.28% |
| 2025-04-08 | 8.80 | 9.12 | 8.62 | 8.88 | 8.88 | qfq | 13,587,199 | 120,143,045 | 2.19% |
| 2025-04-07 | 8.69 | 9.23 | 8.18 | 8.69 | 8.69 | qfq | 19,824,905 | 172,261,261 | -4.08% |
| 2025-04-03 | 8.92 | 9.34 | 8.92 | 9.06 | 9.06 | qfq | 9,417,992 | 86,319,276 | -1.20% |
| 2025-04-02 | 9.05 | 9.26 | 8.95 | 9.17 | 9.17 | qfq | 9,797,737 | 89,505,140 | -0.11% |
| 2025-04-01 | 9.00 | 9.39 | 8.90 | 9.18 | 9.18 | qfq | 13,505,395 | 123,691,357 | 0.33% |
| 2025-03-31 | 9.32 | 9.46 | 8.79 | 9.15 | 9.15 | qfq | 19,178,328 | 175,039,391 | 0.55% |
| 2025-03-28 | 9.14 | 9.33 | 9.07 | 9.10 | 9.10 | qfq | 7,112,861 | 65,330,004 | -0.87% |
| 2025-03-27 | 9.20 | 9.35 | 9.13 | 9.18 | 9.18 | qfq | 8,011,696 | 74,048,852 | 0.00% |
| 2025-03-26 | 8.80 | 9.32 | 8.68 | 9.18 | 9.18 | qfq | 16,133,482 | 146,271,759 | 0.55% |
| 2025-03-25 | 9.41 | 9.58 | 8.92 | 9.13 | 9.13 | qfq | 24,415,640 | 227,278,603 | -5.88% |
| 2025-03-24 | 9.30 | 10.12 | 9.22 | 9.70 | 9.70 | qfq | 35,369,944 | 344,519,727 | 5.43% |
| 2025-03-21 | 9.18 | 9.42 | 9.10 | 9.20 | 9.20 | qfq | 8,867,498 | 82,275,071 | 0.11% |
| 2025-03-20 | 8.99 | 9.35 | 8.96 | 9.19 | 9.19 | qfq | 10,879,508 | 100,080,986 | 1.88% |
| 2025-03-19 | 9.22 | 9.35 | 8.90 | 9.02 | 9.02 | qfq | 11,434,334 | 103,643,207 | -2.91% |
| 2025-03-18 | 9.19 | 9.35 | 9.11 | 9.29 | 9.29 | qfq | 12,894,696 | 119,144,326 | 0.98% |
| 2025-03-17 | 9.53 | 9.70 | 9.15 | 9.20 | 9.20 | qfq | 12,464,755 | 116,788,499 | -2.95% |
| 2025-03-14 | 9.53 | 9.59 | 9.26 | 9.48 | 9.48 | qfq | 10,996,571 | 103,756,005 | -0.11% |
| 2025-03-13 | 9.46 | 9.54 | 9.30 | 9.49 | 9.49 | qfq | 9,578,335 | 90,309,029 | 0.32% |
| 2025-03-12 | 9.75 | 9.95 | 9.46 | 9.46 | 9.46 | qfq | 13,504,796 | 130,191,498 | -2.97% |
| 2025-03-11 | 9.22 | 9.85 | 9.13 | 9.75 | 9.75 | qfq | 17,227,616 | 164,906,888 | 4.73% |
| 2025-03-10 | 9.21 | 9.35 | 9.03 | 9.31 | 9.31 | qfq | 10,117,917 | 92,824,721 | 0.43% |
| 2025-03-07 | 9.20 | 9.40 | 9.09 | 9.27 | 9.27 | qfq | 10,626,748 | 98,340,791 | -0.11% |
| 2025-03-06 | 9.04 | 9.32 | 8.94 | 9.28 | 9.28 | qfq | 12,699,914 | 116,268,357 | 2.32% |
| 2025-03-05 | 9.20 | 9.29 | 8.82 | 9.07 | 9.07 | qfq | 17,017,084 | 153,716,013 | -2.26% |
| 2025-03-04 | 9.28 | 9.33 | 8.92 | 9.28 | 9.28 | qfq | 15,219,943 | 139,378,448 | -0.64% |
| 2025-03-03 | 8.78 | 9.65 | 8.71 | 9.34 | 9.34 | qfq | 27,550,205 | 253,426,639 | 6.02% |
| 2025-02-28 | 8.95 | 9.15 | 8.80 | 8.81 | 8.81 | qfq | 20,234,379 | 181,289,283 | -1.67% |
| 2025-02-27 | 8.50 | 9.09 | 8.40 | 8.96 | 8.96 | qfq | 28,281,962 | 252,036,225 | 6.41% |
| 2025-02-26 | 8.40 | 8.55 | 8.28 | 8.42 | 8.42 | qfq | 11,440,657 | 95,940,480 | 0.72% |
| 2025-02-25 | 8.45 | 8.63 | 8.28 | 8.36 | 8.36 | qfq | 16,502,086 | 139,342,160 | -1.53% |
| 2025-02-24 | 8.02 | 8.68 | 7.89 | 8.49 | 8.49 | qfq | 28,771,508 | 240,282,203 | 5.47% |
| 2025-02-21 | 8.22 | 8.29 | 8.00 | 8.05 | 8.05 | qfq | 16,315,736 | 131,647,523 | -3.13% |
| 2025-02-20 | 8.03 | 8.38 | 7.97 | 8.31 | 8.31 | qfq | 20,433,073 | 167,820,320 | 3.36% |
| 2025-02-19 | 8.03 | 8.18 | 7.96 | 8.04 | 8.04 | qfq | 15,786,510 | 126,842,340 | 0.50% |
| 2025-02-18 | 8.03 | 8.12 | 7.92 | 8.00 | 8.00 | qfq | 14,496,889 | 116,223,826 | -1.11% |
| 2025-02-17 | 7.91 | 8.13 | 7.61 | 8.09 | 8.09 | qfq | 19,823,553 | 157,741,893 | 1.38% |
| 2025-02-14 | 7.94 | 8.05 | 7.76 | 7.98 | 7.98 | qfq | 16,719,333 | 132,169,854 | 0.38% |
| 2025-02-13 | 8.09 | 8.18 | 7.79 | 7.95 | 7.95 | qfq | 16,214,213 | 129,320,738 | 0.63% |
| 2025-02-12 | 7.66 | 8.04 | 7.64 | 7.90 | 7.90 | qfq | 18,719,709 | 147,766,360 | 2.60% |
| 2025-02-11 | 7.60 | 7.98 | 7.60 | 7.70 | 7.70 | qfq | 18,723,397 | 146,000,690 | 0.79% |
| 2025-02-10 | 7.45 | 7.70 | 7.38 | 7.64 | 7.64 | qfq | 13,513,901 | 101,897,970 | 2.69% |
| 2025-02-07 | 7.51 | 7.65 | 7.24 | 7.44 | 7.44 | qfq | 15,477,597 | 115,265,831 | -1.06% |
| 2025-02-06 | 7.37 | 7.75 | 7.35 | 7.52 | 7.52 | qfq | 12,930,140 | 97,946,766 | 1.62% |
| 2025-02-05 | 7.78 | 7.82 | 7.32 | 7.40 | 7.40 | qfq | 14,915,798 | 111,234,534 | -4.64% |
| 2025-01-27 | 7.82 | 7.92 | 7.71 | 7.76 | 7.76 | qfq | 7,546,760 | 59,062,361 | -0.77% |
| 2025-01-24 | 7.76 | 7.83 | 7.59 | 7.82 | 7.82 | qfq | 12,325,931 | 94,835,291 | 0.77% |
| 2025-01-23 | 7.82 | 7.98 | 7.74 | 7.76 | 7.76 | qfq | 11,335,799 | 88,657,321 | -0.26% |
| 2025-01-22 | 7.82 | 7.92 | 7.73 | 7.78 | 7.78 | qfq | 9,744,800 | 76,066,570 | -1.14% |
| 2025-01-21 | 8.00 | 8.07 | 7.78 | 7.87 | 7.87 | qfq | 19,878,815 | 156,980,809 | -2.36% |
| 2025-01-20 | 8.13 | 8.47 | 7.94 | 8.06 | 8.06 | qfq | 23,969,345 | 194,917,299 | -1.47% |
| 2025-01-17 | 7.88 | 8.19 | 7.80 | 8.18 | 8.18 | qfq | 25,016,178 | 201,170,093 | 3.28% |
| 2025-01-16 | 7.75 | 8.15 | 7.75 | 7.92 | 7.92 | qfq | 21,431,366 | 169,990,890 | 1.93% |
| 2025-01-15 | 7.80 | 8.09 | 7.70 | 7.77 | 7.77 | qfq | 23,270,696 | 183,664,479 | -1.89% |
| 2025-01-14 | 8.00 | 8.09 | 7.70 | 7.92 | 7.92 | qfq | 32,197,456 | 253,784,604 | 5.60% |
| 2025-01-13 | 7.16 | 7.59 | 7.02 | 7.50 | 7.50 | qfq | 19,249,376 | 142,897,004 | 4.17% |
| 2025-01-10 | 7.12 | 7.28 | 7.00 | 7.20 | 7.20 | qfq | 14,946,336 | 106,952,128 | 0.70% |
| 2025-01-09 | 7.17 | 7.34 | 7.06 | 7.15 | 7.15 | qfq | 14,860,420 | 107,205,357 | -1.52% |
| 2025-01-08 | 6.94 | 7.30 | 6.87 | 7.26 | 7.26 | qfq | 20,822,326 | 147,992,567 | 3.27% |
| 2025-01-07 | 7.03 | 7.55 | 6.96 | 7.03 | 7.03 | qfq | 34,329,085 | 246,702,248 | 0.43% |
| 2025-01-06 | 6.65 | 7.05 | 6.60 | 7.00 | 7.00 | qfq | 15,903,416 | 109,670,716 | 4.17% |
| 2025-01-03 | 7.02 | 7.02 | 6.62 | 6.72 | 6.72 | qfq | 19,703,604 | 134,166,747 | -4.41% |
| 2025-01-02 | 6.91 | 7.43 | 6.78 | 7.03 | 7.03 | qfq | 27,984,510 | 198,989,125 | 2.03% |
| 2024-12-31 | 6.75 | 7.03 | 6.73 | 6.89 | 6.89 | qfq | 16,485,599 | 113,723,459 | 2.23% |
| 2024-12-30 | 7.18 | 7.19 | 6.69 | 6.74 | 6.74 | qfq | 17,985,409 | 122,282,909 | -4.80% |
| 2024-12-27 | 6.94 | 7.19 | 6.90 | 7.08 | 7.08 | qfq | 9,787,110 | 69,373,104 | 2.31% |
| 2024-12-26 | 6.93 | 7.15 | 6.85 | 6.92 | 6.92 | qfq | 10,755,190 | 75,174,260 | -0.29% |
| 2024-12-25 | 7.23 | 7.25 | 6.83 | 6.94 | 6.94 | qfq | 14,825,341 | 103,392,995 | -4.14% |
| 2024-12-24 | 7.21 | 7.32 | 7.10 | 7.24 | 7.24 | qfq | 12,707,542 | 91,447,226 | 0.42% |
| 2024-12-23 | 7.64 | 7.70 | 7.13 | 7.21 | 7.21 | qfq | 18,755,108 | 139,231,166 | -2.83% |
| 2024-12-20 | 7.38 | 7.55 | 7.32 | 7.42 | 7.42 | qfq | 12,508,916 | 92,816,492 | 0.27% |
| 2024-12-19 | 7.55 | 7.63 | 7.18 | 7.40 | 7.40 | qfq | 21,455,447 | 157,714,158 | -3.01% |
| 2024-12-18 | 7.59 | 7.70 | 7.40 | 7.63 | 7.63 | qfq | 16,442,545 | 124,382,016 | -0.13% |
| 2024-12-17 | 7.96 | 7.96 | 7.60 | 7.64 | 7.64 | qfq | 31,098,619 | 240,896,959 | -6.94% |
| 2024-12-16 | 8.05 | 8.83 | 7.79 | 8.21 | 8.21 | qfq | 55,361,967 | 460,248,186 | 2.24% |
| 2024-12-13 | 7.89 | 8.16 | 7.72 | 8.03 | 8.03 | qfq | 34,303,500 | 273,427,035 | 0.25% |
| 2024-12-12 | 7.92 | 8.09 | 7.81 | 8.01 | 8.01 | qfq | 32,344,529 | 258,339,514 | 0.75% |
| 2024-12-11 | 7.83 | 8.05 | 7.78 | 7.95 | 7.95 | qfq | 32,951,482 | 261,342,681 | 0.00% |
| 2024-12-10 | 7.61 | 7.98 | 7.58 | 7.95 | 7.95 | qfq | 46,086,943 | 361,183,575 | 7.58% |
| 2024-12-09 | 7.72 | 7.73 | 7.26 | 7.39 | 7.39 | qfq | 27,192,402 | 201,431,678 | -4.15% |
| 2024-12-06 | 7.61 | 7.83 | 7.56 | 7.71 | 7.71 | qfq | 19,629,181 | 151,009,032 | -0.39% |
| 2024-12-05 | 7.51 | 8.08 | 7.51 | 7.74 | 7.74 | qfq | 31,099,082 | 242,782,090 | 3.20% |
| 2024-12-04 | 7.68 | 7.86 | 7.41 | 7.50 | 7.50 | qfq | 27,782,860 | 211,066,301 | -3.47% |
| 2024-12-03 | 7.46 | 7.90 | 7.46 | 7.77 | 7.77 | qfq | 38,706,347 | 299,465,175 | 2.64% |
| 2024-12-02 | 7.46 | 7.70 | 7.25 | 7.57 | 7.57 | qfq | 50,130,130 | 376,416,309 | -0.79% |
| 2024-11-29 | 7.33 | 7.78 | 7.07 | 7.63 | 7.63 | qfq | 63,474,854 | 471,238,067 | 4.09% |
| 2024-11-28 | 7.20 | 7.85 | 6.95 | 7.33 | 7.33 | qfq | 95,722,071 | 708,069,353 | 1.24% |
| 2024-11-27 | 6.60 | 7.24 | 6.53 | 7.24 | 7.24 | qfq | 82,119,718 | 580,874,451 | 10.03% |
| 2024-11-26 | 6.73 | 6.82 | 6.55 | 6.58 | 6.58 | qfq | 41,204,893 | 274,616,869 | -3.80% |
| 2024-11-25 | 6.35 | 6.90 | 6.35 | 6.84 | 6.84 | qfq | 62,241,149 | 420,013,490 | 9.09% |
| 2024-11-22 | 6.30 | 6.64 | 6.25 | 6.27 | 6.27 | qfq | 35,521,002 | 230,144,465 | -0.95% |
| 2024-11-21 | 6.19 | 6.48 | 6.12 | 6.33 | 6.33 | qfq | 25,763,900 | 162,072,917 | 1.93% |
| 2024-11-20 | 6.02 | 6.30 | 5.96 | 6.21 | 6.21 | qfq | 16,098,318 | 99,046,882 | 2.14% |
| 2024-11-19 | 5.98 | 6.08 | 5.83 | 6.08 | 6.08 | qfq | 14,522,600 | 86,378,932 | 2.36% |
| 2024-11-18 | 6.19 | 6.24 | 5.86 | 5.94 | 5.94 | qfq | 19,482,700 | 116,149,005 | -3.41% |
| 2024-11-15 | 6.20 | 6.43 | 6.13 | 6.15 | 6.15 | qfq | 17,640,730 | 110,845,897 | -0.81% |
| 2024-11-14 | 6.46 | 6.48 | 6.18 | 6.20 | 6.20 | qfq | 21,674,900 | 136,862,606 | -4.62% |
| 2024-11-13 | 6.52 | 6.80 | 6.30 | 6.50 | 6.50 | qfq | 42,150,890 | 273,850,357 | 0.78% |
| 2024-11-12 | 7.10 | 7.10 | 6.39 | 6.45 | 6.45 | qfq | 63,732,131 | 419,191,409 | -9.15% |
| 2024-11-11 | 6.40 | 7.10 | 6.40 | 7.10 | 7.10 | qfq | 67,533,986 | 470,737,030 | 10.08% |
| 2024-11-08 | 6.62 | 6.72 | 6.37 | 6.45 | 6.45 | qfq | 30,368,150 | 197,080,486 | -0.77% |
| 2024-11-07 | 6.47 | 6.65 | 6.22 | 6.50 | 6.50 | qfq | 37,106,891 | 238,387,378 | -0.76% |
| 2024-11-06 | 6.11 | 6.68 | 6.06 | 6.55 | 6.55 | qfq | 55,634,203 | 355,540,848 | 7.73% |
| 2024-11-05 | 5.68 | 6.22 | 5.59 | 6.08 | 6.08 | qfq | 52,213,847 | 313,341,386 | 7.61% |
| 2024-11-04 | 5.28 | 5.67 | 5.20 | 5.65 | 5.65 | qfq | 34,549,834 | 190,757,299 | 8.03% |
| 2024-11-01 | 5.37 | 5.37 | 5.17 | 5.23 | 5.23 | qfq | 17,224,200 | 90,508,286 | -2.97% |
| 2024-10-31 | 5.36 | 5.45 | 5.25 | 5.39 | 5.39 | qfq | 15,630,140 | 83,521,923 | 0.56% |
| 2024-10-30 | 5.46 | 5.46 | 5.27 | 5.36 | 5.36 | qfq | 22,575,300 | 120,864,446 | -3.25% |
| 2024-10-29 | 5.78 | 5.88 | 5.53 | 5.54 | 5.54 | qfq | 24,997,217 | 141,853,216 | -3.15% |
| 2024-10-28 | 5.58 | 5.75 | 5.55 | 5.72 | 5.72 | qfq | 23,462,080 | 133,062,100 | 3.62% |
| 2024-10-25 | 5.34 | 5.55 | 5.33 | 5.52 | 5.52 | qfq | 27,963,909 | 153,270,216 | 3.37% |
| 2024-10-24 | 5.31 | 5.50 | 5.22 | 5.34 | 5.34 | qfq | 21,413,800 | 114,209,848 | 0.38% |
| 2024-10-23 | 5.33 | 5.40 | 5.20 | 5.32 | 5.32 | qfq | 24,981,822 | 132,495,651 | 0.00% |
| 2024-10-22 | 5.22 | 5.48 | 5.19 | 5.32 | 5.32 | qfq | 31,274,424 | 166,556,700 | 0.76% |
| 2024-10-21 | 5.12 | 5.42 | 5.12 | 5.28 | 5.28 | qfq | 44,511,613 | 233,436,431 | -3.65% |
| 2024-10-18 | 5.42 | 5.55 | 5.34 | 5.48 | 5.48 | qfq | 18,507,424 | 101,099,902 | 0.92% |
| 2024-10-17 | 5.44 | 5.59 | 5.41 | 5.43 | 5.43 | qfq | 19,890,380 | 109,661,016 | -0.18% |
| 2024-10-16 | 5.24 | 5.45 | 5.23 | 5.44 | 5.44 | qfq | 17,751,960 | 95,405,621 | 1.87% |
| 2024-10-15 | 5.44 | 5.58 | 5.32 | 5.34 | 5.34 | qfq | 15,288,940 | 82,950,446 | -2.55% |
| 2024-10-14 | 5.41 | 5.64 | 5.31 | 5.48 | 5.48 | qfq | 19,970,556 | 109,051,117 | 2.05% |
| 2024-10-11 | 5.50 | 5.55 | 5.31 | 5.37 | 5.37 | qfq | 19,363,952 | 104,746,446 | -3.07% |
| 2024-10-10 | 5.43 | 5.65 | 5.34 | 5.54 | 5.54 | qfq | 28,329,794 | 155,929,838 | 1.28% |
| 2024-10-09 | 5.91 | 5.91 | 5.47 | 5.47 | 5.47 | qfq | 42,216,403 | 236,981,221 | -10.03% |
| 2024-10-08 | 6.57 | 6.58 | 5.75 | 6.08 | 6.08 | qfq | 76,403,450 | 466,241,308 | 1.67% |
| 2024-09-30 | 5.58 | 5.98 | 5.48 | 5.98 | 5.98 | qfq | 80,575,903 | 463,579,178 | 9.93% |
| 2024-09-27 | 5.52 | 5.66 | 5.27 | 5.44 | 5.44 | qfq | 58,117,373 | 317,935,184 | 0.00% |
| 2024-09-26 | 5.20 | 5.45 | 5.17 | 5.44 | 5.44 | qfq | 53,028,141 | 281,574,446 | 5.02% |
| 2024-09-25 | 5.07 | 5.28 | 5.02 | 5.18 | 5.18 | qfq | 54,649,899 | 282,001,954 | 0.78% |
| 2024-09-24 | 4.69 | 5.17 | 4.69 | 5.14 | 5.14 | qfq | 56,480,481 | 283,066,505 | 9.36% |
| 2024-09-23 | 4.73 | 4.84 | 4.65 | 4.70 | 4.70 | qfq | 19,694,300 | 93,154,320 | -1.26% |
| 2024-09-20 | 4.88 | 4.90 | 4.72 | 4.76 | 4.76 | qfq | 24,709,410 | 118,353,386 | -3.45% |
| 2024-09-19 | 4.90 | 5.00 | 4.81 | 4.93 | 4.93 | qfq | 39,316,030 | 193,448,936 | 1.02% |
| 2024-09-18 | 4.75 | 4.88 | 4.53 | 4.88 | 4.88 | qfq | 30,379,081 | 143,114,174 | 4.50% |
| 2024-09-13 | 4.83 | 4.89 | 4.67 | 4.67 | 4.67 | qfq | 26,837,580 | 127,483,889 | -3.11% |
| 2024-09-12 | 4.90 | 4.97 | 4.80 | 4.82 | 4.82 | qfq | 30,638,602 | 148,616,794 | -2.03% |
| 2024-09-11 | 4.95 | 5.11 | 4.90 | 4.92 | 4.92 | qfq | 37,412,051 | 186,724,922 | -1.60% |
| 2024-09-10 | 5.40 | 5.45 | 5.00 | 5.00 | 5.00 | qfq | 58,062,450 | 294,925,895 | -10.07% |
| 2024-09-09 | 5.24 | 5.81 | 5.18 | 5.56 | 5.56 | qfq | 79,601,572 | 441,468,730 | 5.30% |
| 2024-09-06 | 4.98 | 5.49 | 4.90 | 5.28 | 5.28 | qfq | 64,600,171 | 340,368,172 | 5.81% |
| 2024-09-05 | 4.88 | 5.12 | 4.85 | 4.99 | 4.99 | qfq | 35,063,660 | 174,515,018 | 3.10% |
| 2024-09-04 | 4.84 | 4.98 | 4.78 | 4.84 | 4.84 | qfq | 27,805,181 | 136,033,017 | -0.21% |
| 2024-09-03 | 4.77 | 5.02 | 4.76 | 4.85 | 4.85 | qfq | 32,982,050 | 161,300,227 | 2.54% |
| 2024-09-02 | 4.73 | 5.05 | 4.69 | 4.73 | 4.73 | qfq | 37,283,800 | 181,303,059 | 0.21% |
| 2024-08-30 | 4.48 | 4.86 | 4.47 | 4.72 | 4.72 | qfq | 33,832,648 | 158,741,352 | 5.36% |
| 2024-08-29 | 4.46 | 4.54 | 4.32 | 4.48 | 4.48 | qfq | 24,841,100 | 110,701,948 | -1.32% |
| 2024-08-28 | 4.20 | 4.54 | 4.20 | 4.54 | 4.54 | qfq | 12,025,780 | 53,112,605 | 9.93% |
| 2024-08-27 | 4.22 | 4.28 | 4.12 | 4.13 | 4.13 | qfq | 13,204,100 | 55,466,145 | -3.50% |
| 2024-08-26 | 4.36 | 4.38 | 4.18 | 4.28 | 4.28 | qfq | 17,576,900 | 74,793,103 | -2.95% |
| 2024-08-23 | 4.51 | 4.57 | 4.30 | 4.41 | 4.41 | qfq | 21,467,800 | 94,716,826 | -2.86% |
| 2024-08-22 | 4.74 | 4.75 | 4.52 | 4.54 | 4.54 | qfq | 23,025,600 | 105,807,001 | -4.02% |
| 2024-08-21 | 4.71 | 4.88 | 4.71 | 4.73 | 4.73 | qfq | 21,874,742 | 104,465,632 | -1.05% |
| 2024-08-20 | 4.83 | 4.83 | 4.67 | 4.78 | 4.78 | qfq | 25,512,300 | 121,108,062 | -1.24% |
| 2024-08-19 | 4.88 | 4.97 | 4.73 | 4.84 | 4.84 | qfq | 34,130,600 | 164,902,119 | -2.42% |
| 2024-08-16 | 4.99 | 5.13 | 4.91 | 4.96 | 4.96 | qfq | 64,823,963 | 324,192,310 | 1.85% |
| 2024-08-15 | 4.35 | 4.87 | 4.31 | 4.87 | 4.87 | qfq | 39,434,770 | 181,817,614 | 9.93% |
| 2024-08-14 | 4.29 | 4.52 | 4.22 | 4.43 | 4.43 | qfq | 30,266,100 | 132,683,007 | 0.68% |
| 2024-08-13 | 4.66 | 4.89 | 4.28 | 4.40 | 4.40 | qfq | 40,514,268 | 181,573,071 | -4.76% |
| 2024-08-12 | 4.76 | 4.84 | 4.53 | 4.62 | 4.62 | qfq | 36,616,390 | 169,098,898 | -5.33% |
| 2024-08-09 | 4.70 | 5.13 | 4.54 | 4.88 | 4.88 | qfq | 56,346,256 | 274,156,405 | 3.39% |
| 2024-08-08 | 4.41 | 5.13 | 4.41 | 4.72 | 4.72 | qfq | 56,832,779 | 268,589,113 | -3.67% |
| 2024-08-07 | 4.84 | 5.19 | 4.66 | 4.90 | 4.90 | qfq | 75,292,652 | 371,765,208 | 1.24% |
| 2024-08-06 | 4.83 | 4.84 | 4.46 | 4.84 | 4.84 | qfq | 58,198,822 | 275,171,368 | 10.00% |
| 2024-08-05 | 4.11 | 4.40 | 4.03 | 4.40 | 4.40 | qfq | 12,363,909 | 52,815,201 | 10.00% |
| 2024-08-02 | 4.00 | 4.12 | 3.99 | 4.00 | 4.00 | qfq | 6,304,700 | 25,536,784 | -0.74% |
| 2024-08-01 | 4.07 | 4.09 | 4.00 | 4.03 | 4.03 | qfq | 6,486,100 | 26,200,038 | -0.98% |
| 2024-07-31 | 3.90 | 4.09 | 3.89 | 4.07 | 4.07 | qfq | 9,108,112 | 36,717,138 | 4.90% |
| 2024-07-30 | 3.85 | 3.91 | 3.79 | 3.88 | 3.88 | qfq | 5,635,003 | 21,803,181 | 1.04% |
| 2024-07-29 | 3.88 | 3.90 | 3.74 | 3.84 | 3.84 | qfq | 7,373,703 | 28,089,348 | -0.78% |
| 2024-07-26 | 3.76 | 3.88 | 3.76 | 3.87 | 3.87 | qfq | 8,042,200 | 30,856,233 | 2.65% |
| 2024-07-25 | 3.65 | 3.79 | 3.59 | 3.77 | 3.77 | qfq | 13,070,322 | 48,625,804 | 2.45% |
| 2024-07-24 | 3.94 | 3.94 | 3.65 | 3.68 | 3.68 | qfq | 24,426,051 | 91,615,778 | -6.60% |
| 2024-07-23 | 4.06 | 4.10 | 3.94 | 3.94 | 3.94 | qfq | 8,820,253 | 35,358,215 | -2.96% |
| 2024-07-22 | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | qfq | 7,905,702 | 32,228,387 | -1.93% |
| 2024-07-19 | 4.16 | 4.18 | 4.10 | 4.14 | 4.14 | qfq | 4,300,000 | 17,806,496 | -0.96% |
| 2024-07-18 | 4.12 | 4.23 | 4.05 | 4.18 | 4.18 | qfq | 6,253,900 | 25,920,725 | 0.72% |
| 2024-07-17 | 4.18 | 4.24 | 4.13 | 4.15 | 4.15 | qfq | 4,435,993 | 18,506,938 | -0.48% |
| 2024-07-16 | 4.15 | 4.20 | 4.12 | 4.17 | 4.17 | qfq | 4,048,640 | 16,813,323 | 0.48% |
| 2024-07-15 | 4.26 | 4.28 | 4.15 | 4.15 | 4.15 | qfq | 5,787,253 | 24,277,584 | -3.26% |
| 2024-07-12 | 4.39 | 4.47 | 4.27 | 4.29 | 4.29 | qfq | 6,483,700 | 28,165,197 | -2.05% |
| 2024-07-11 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | qfq | 6,466,000 | 28,089,408 | 4.29% |
| 2024-07-10 | 4.30 | 4.33 | 4.20 | 4.20 | 4.20 | qfq | 4,798,100 | 20,424,600 | -2.55% |
| 2024-07-09 | 4.35 | 4.37 | 4.19 | 4.31 | 4.31 | qfq | 4,895,640 | 20,924,204 | -0.69% |
| 2024-07-08 | 4.49 | 4.50 | 4.31 | 4.34 | 4.34 | qfq | 4,460,700 | 19,514,391 | -3.34% |
| 2024-07-05 | 4.41 | 4.52 | 4.36 | 4.49 | 4.49 | qfq | 4,399,222 | 19,647,025 | 1.13% |
| 2024-07-04 | 4.59 | 4.62 | 4.42 | 4.44 | 4.44 | qfq | 6,763,200 | 30,414,940 | -3.90% |
| 2024-07-03 | 4.54 | 4.70 | 4.50 | 4.62 | 4.62 | qfq | 8,168,820 | 37,765,952 | 1.99% |
| 2024-07-02 | 4.48 | 4.60 | 4.47 | 4.53 | 4.53 | qfq | 4,605,900 | 20,933,996 | 0.89% |
| 2024-07-01 | 4.37 | 4.54 | 4.35 | 4.49 | 4.49 | qfq | 4,920,000 | 21,779,537 | 2.28% |
| 2024-06-28 | 4.55 | 4.56 | 4.37 | 4.39 | 4.39 | qfq | 7,583,900 | 33,736,737 | -3.09% |
| 2024-06-27 | 4.50 | 4.59 | 4.46 | 4.53 | 4.53 | qfq | 6,609,300 | 29,980,628 | 0.44% |
| 2024-06-26 | 4.25 | 4.51 | 4.23 | 4.51 | 4.51 | qfq | 9,545,102 | 42,025,219 | 5.62% |
| 2024-06-25 | 4.22 | 4.33 | 4.22 | 4.27 | 4.27 | qfq | 6,068,300 | 26,008,395 | 0.95% |
| 2024-06-24 | 4.44 | 4.44 | 4.23 | 4.23 | 4.23 | qfq | 7,408,600 | 31,810,551 | -5.16% |
| 2024-06-21 | 4.51 | 4.56 | 4.44 | 4.46 | 4.46 | qfq | 4,203,200 | 18,879,349 | -0.89% |
| 2024-06-20 | 4.66 | 4.69 | 4.49 | 4.50 | 4.50 | qfq | 6,562,730 | 29,952,189 | -3.43% |
| 2024-06-19 | 4.74 | 4.76 | 4.65 | 4.66 | 4.66 | qfq | 4,720,802 | 22,182,599 | -1.69% |
| 2024-06-18 | 4.71 | 4.77 | 4.68 | 4.74 | 4.74 | qfq | 6,404,273 | 30,248,547 | 0.00% |
| 2024-06-17 | 4.79 | 4.79 | 4.72 | 4.74 | 4.74 | qfq | 4,872,133 | 23,138,058 | -1.25% |
| 2024-06-14 | 4.73 | 4.82 | 4.70 | 4.80 | 4.80 | qfq | 5,715,033 | 27,359,527 | 1.05% |
| 2024-06-13 | 4.79 | 4.84 | 4.73 | 4.75 | 4.75 | qfq | 5,438,233 | 25,931,299 | -1.25% |
| 2024-06-12 | 4.72 | 4.84 | 4.71 | 4.81 | 4.81 | qfq | 11,221,000 | 53,526,420 | 1.69% |
| 2024-06-11 | 4.76 | 4.78 | 4.67 | 4.73 | 4.73 | qfq | 11,130,500 | 52,518,242 | -1.87% |
| 2024-06-07 | 4.76 | 4.85 | 4.63 | 4.82 | 4.82 | qfq | 16,383,114 | 77,462,123 | 1.47% |
| 2024-06-06 | 4.99 | 5.01 | 4.63 | 4.75 | 4.75 | qfq | 20,944,340 | 99,892,875 | -3.06% |
| 2024-06-05 | 5.10 | 5.14 | 4.90 | 4.90 | 4.90 | qfq | 9,231,400 | 46,341,719 | -4.67% |
| 2024-06-04 | 5.12 | 5.18 | 5.07 | 5.14 | 5.14 | qfq | 4,948,733 | 25,351,328 | 0.19% |
| 2024-06-03 | 5.21 | 5.25 | 5.08 | 5.13 | 5.13 | qfq | 6,758,747 | 34,808,943 | -3.02% |
| 2024-05-31 | 5.19 | 5.32 | 5.15 | 5.29 | 5.29 | qfq | 7,912,862 | 41,676,111 | 2.32% |
| 2024-05-30 | 5.16 | 5.20 | 5.10 | 5.17 | 5.17 | qfq | 4,674,260 | 24,114,804 | -0.19% |
| 2024-05-29 | 5.22 | 5.28 | 5.08 | 5.18 | 5.18 | qfq | 9,819,842 | 50,679,396 | -1.15% |
| 2024-05-28 | 5.20 | 5.27 | 5.16 | 5.24 | 5.24 | qfq | 4,657,186 | 24,357,190 | 0.19% |
| 2024-05-27 | 5.28 | 5.30 | 5.13 | 5.23 | 5.23 | qfq | 8,423,747 | 43,720,026 | -2.06% |
| 2024-05-24 | 5.32 | 5.38 | 5.26 | 5.34 | 5.34 | qfq | 5,414,200 | 28,836,175 | 0.38% |
| 2024-05-23 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | qfq | 8,612,840 | 46,188,545 | -3.10% |
| 2024-05-22 | 5.62 | 5.66 | 5.45 | 5.49 | 5.49 | qfq | 11,380,476 | 62,700,174 | -2.83% |
| 2024-05-21 | 5.63 | 5.75 | 5.60 | 5.65 | 5.65 | qfq | 8,542,710 | 48,449,224 | -0.35% |
| 2024-05-20 | 5.86 | 5.87 | 5.67 | 5.67 | 5.67 | qfq | 13,537,559 | 77,758,924 | 0.71% |
| 2024-05-17 | 5.60 | 5.67 | 5.51 | 5.63 | 5.63 | qfq | 9,193,420 | 51,342,644 | 2.18% |
| 2024-05-16 | 5.46 | 5.58 | 5.44 | 5.51 | 5.51 | qfq | 8,489,959 | 46,907,327 | 1.10% |
| 2024-05-15 | 5.43 | 5.51 | 5.38 | 5.45 | 5.45 | qfq | 5,210,800 | 28,454,596 | 0.00% |
| 2024-05-14 | 5.45 | 5.47 | 5.36 | 5.45 | 5.45 | qfq | 6,125,700 | 33,227,466 | 1.49% |
| 2024-05-13 | 5.47 | 5.47 | 5.32 | 5.37 | 5.37 | qfq | 8,721,800 | 46,942,292 | -2.72% |
| 2024-05-10 | 5.59 | 5.64 | 5.51 | 5.52 | 5.52 | qfq | 7,378,679 | 41,005,682 | -0.90% |
| 2024-05-09 | 5.47 | 5.78 | 5.47 | 5.57 | 5.57 | qfq | 10,367,613 | 58,358,694 | 1.83% |
| 2024-05-08 | 5.58 | 5.58 | 5.46 | 5.47 | 5.47 | qfq | 6,986,415 | 38,417,093 | -2.15% |
| 2024-05-07 | 5.55 | 5.66 | 5.54 | 5.59 | 5.59 | qfq | 7,356,718 | 41,206,365 | 0.18% |
| 2024-05-06 | 5.66 | 5.67 | 5.52 | 5.58 | 5.58 | qfq | 12,670,816 | 70,755,245 | -1.76% |
| 2024-04-30 | 5.71 | 5.82 | 5.42 | 5.68 | 5.68 | qfq | 24,209,160 | 134,405,222 | -2.07% |
| 2024-04-29 | 5.64 | 5.84 | 5.63 | 5.80 | 5.80 | qfq | 13,405,520 | 77,476,966 | 2.47% |
| 2024-04-26 | 5.61 | 5.71 | 5.59 | 5.66 | 5.66 | qfq | 10,213,310 | 57,822,528 | 0.53% |
| 2024-04-25 | 5.70 | 5.82 | 5.59 | 5.63 | 5.63 | qfq | 12,440,497 | 70,704,899 | 0.36% |
| 2024-04-24 | 5.46 | 5.61 | 5.44 | 5.61 | 5.61 | qfq | 9,946,045 | 55,083,487 | 2.37% |
| 2024-04-23 | 5.55 | 5.60 | 5.46 | 5.48 | 5.48 | qfq | 9,085,359 | 50,012,694 | -1.44% |
| 2024-04-22 | 5.44 | 5.63 | 5.28 | 5.56 | 5.56 | qfq | 12,276,300 | 67,175,350 | 2.21% |
| 2024-04-19 | 5.56 | 5.61 | 5.41 | 5.44 | 5.44 | qfq | 8,735,800 | 47,945,357 | -2.33% |
| 2024-04-18 | 5.72 | 5.75 | 5.57 | 5.57 | 5.57 | qfq | 12,747,215 | 71,953,540 | -1.59% |
| 2024-04-17 | 5.43 | 5.76 | 5.43 | 5.66 | 5.66 | qfq | 12,075,861 | 67,953,422 | 5.20% |
| 2024-04-16 | 5.78 | 5.78 | 5.35 | 5.38 | 5.38 | qfq | 16,801,818 | 92,871,702 | -8.03% |
| 2024-04-15 | 6.01 | 6.11 | 5.65 | 5.85 | 5.85 | qfq | 17,478,637 | 101,970,396 | -4.26% |
| 2024-04-12 | 6.16 | 6.16 | 6.00 | 6.11 | 6.11 | qfq | 17,842,100 | 108,077,248 | -1.29% |
| 2024-04-11 | 6.11 | 6.20 | 6.05 | 6.19 | 6.19 | qfq | 12,290,351 | 75,676,282 | 0.81% |
| 2024-04-10 | 6.17 | 6.22 | 6.04 | 6.14 | 6.14 | qfq | 11,165,500 | 68,355,637 | -0.65% |
| 2024-04-09 | 6.08 | 6.22 | 5.89 | 6.18 | 6.18 | qfq | 15,079,840 | 91,796,896 | 2.49% |
| 2024-04-08 | 6.00 | 6.25 | 5.98 | 6.03 | 6.03 | qfq | 21,349,988 | 130,865,333 | -0.17% |
| 2024-04-03 | 6.16 | 6.20 | 5.98 | 6.04 | 6.04 | qfq | 12,469,905 | 75,510,334 | -2.58% |
| 2024-04-02 | 6.28 | 6.32 | 6.15 | 6.20 | 6.20 | qfq | 11,246,677 | 69,991,714 | -1.27% |
| 2024-04-01 | 6.33 | 6.40 | 6.14 | 6.28 | 6.28 | qfq | 15,370,680 | 95,789,644 | -0.79% |
| 2024-03-29 | 6.23 | 6.35 | 6.18 | 6.33 | 6.33 | qfq | 6,720,058 | 42,043,878 | 1.28% |
| 2024-03-28 | 6.14 | 6.35 | 6.11 | 6.25 | 6.25 | qfq | 7,537,000 | 47,165,705 | 1.13% |
| 2024-03-27 | 6.38 | 6.42 | 6.18 | 6.18 | 6.18 | qfq | 7,893,281 | 49,499,672 | -2.68% |
| 2024-03-26 | 6.42 | 6.48 | 6.27 | 6.35 | 6.35 | qfq | 8,201,846 | 52,095,747 | -1.09% |
| 2024-03-25 | 6.67 | 6.70 | 6.40 | 6.42 | 6.42 | qfq | 10,951,700 | 71,652,898 | -3.75% |
| 2024-03-22 | 6.61 | 6.75 | 6.46 | 6.67 | 6.67 | qfq | 15,796,431 | 104,621,785 | 1.06% |
| 2024-03-21 | 6.53 | 6.80 | 6.50 | 6.60 | 6.60 | qfq | 12,687,422 | 83,668,247 | 1.38% |
| 2024-03-20 | 6.31 | 6.56 | 6.31 | 6.51 | 6.51 | qfq | 13,860,330 | 89,586,032 | 3.01% |
| 2024-03-19 | 6.42 | 6.47 | 6.31 | 6.32 | 6.32 | qfq | 10,636,480 | 67,934,084 | -1.25% |
| 2024-03-18 | 6.32 | 6.41 | 6.26 | 6.40 | 6.40 | qfq | 8,869,620 | 56,203,065 | 1.27% |
| 2024-03-15 | 6.37 | 6.45 | 6.30 | 6.32 | 6.32 | qfq | 9,097,300 | 57,765,211 | -0.78% |
| 2024-03-14 | 6.43 | 6.44 | 6.29 | 6.37 | 6.37 | qfq | 7,719,800 | 49,254,830 | -0.93% |
| 2024-03-13 | 6.33 | 6.47 | 6.27 | 6.43 | 6.43 | qfq | 8,030,440 | 51,225,022 | 1.10% |
| 2024-03-12 | 6.21 | 6.37 | 6.21 | 6.36 | 6.36 | qfq | 9,713,586 | 61,058,006 | 2.42% |
| 2024-03-11 | 6.13 | 6.22 | 6.10 | 6.21 | 6.21 | qfq | 6,113,079 | 37,690,854 | 1.31% |
| 2024-03-08 | 6.08 | 6.18 | 6.08 | 6.13 | 6.13 | qfq | 5,880,700 | 36,045,379 | -0.16% |
| 2024-03-07 | 6.18 | 6.20 | 6.05 | 6.14 | 6.14 | qfq | 8,012,100 | 49,176,595 | 0.16% |
| 2024-03-06 | 6.15 | 6.23 | 6.05 | 6.13 | 6.13 | qfq | 6,555,744 | 40,180,851 | -0.65% |
| 2024-03-05 | 6.17 | 6.26 | 6.11 | 6.17 | 6.17 | qfq | 8,033,105 | 49,767,341 | -0.48% |
| 2024-03-04 | 6.29 | 6.32 | 6.09 | 6.20 | 6.20 | qfq | 6,701,202 | 41,491,071 | -1.12% |
| 2024-03-01 | 6.20 | 6.29 | 6.17 | 6.27 | 6.27 | qfq | 7,225,108 | 45,046,405 | 0.80% |
| 2024-02-29 | 6.14 | 6.33 | 6.08 | 6.22 | 6.22 | qfq | 11,122,500 | 69,154,283 | 0.48% |
| 2024-02-28 | 6.50 | 6.60 | 6.18 | 6.19 | 6.19 | qfq | 13,315,380 | 85,392,885 | -4.33% |
| 2024-02-27 | 6.36 | 6.51 | 6.29 | 6.47 | 6.47 | qfq | 8,603,600 | 55,547,794 | 1.09% |
| 2024-02-26 | 6.45 | 6.52 | 6.33 | 6.40 | 6.40 | qfq | 9,370,600 | 60,307,208 | -0.78% |
| 2024-02-23 | 6.24 | 6.46 | 6.18 | 6.45 | 6.45 | qfq | 8,567,161 | 54,155,427 | 3.37% |
| 2024-02-22 | 6.16 | 6.26 | 6.10 | 6.24 | 6.24 | qfq | 6,905,500 | 42,819,759 | 1.30% |
| 2024-02-21 | 6.10 | 6.33 | 6.00 | 6.16 | 6.16 | qfq | 9,910,120 | 61,497,756 | 0.49% |
| 2024-02-20 | 6.07 | 6.16 | 5.95 | 6.13 | 6.13 | qfq | 7,934,802 | 48,159,674 | 0.82% |
| 2024-02-19 | 5.98 | 6.10 | 5.80 | 6.08 | 6.08 | qfq | 17,095,715 | 102,209,504 | 4.65% |
| 2024-02-08 | 5.55 | 5.93 | 5.49 | 5.81 | 5.81 | qfq | 17,536,731 | 99,991,756 | 5.06% |
| 2024-02-07 | 5.46 | 5.57 | 5.31 | 5.53 | 5.53 | qfq | 11,882,666 | 64,799,450 | 1.28% |
| 2024-02-06 | 5.37 | 5.66 | 4.88 | 5.46 | 5.46 | qfq | 18,660,240 | 97,060,036 | 0.92% |
| 2024-02-05 | 5.81 | 5.89 | 5.41 | 5.41 | 5.41 | qfq | 13,524,100 | 73,986,470 | -9.98% |
| 2024-02-02 | 6.05 | 6.27 | 5.61 | 6.01 | 6.01 | qfq | 10,284,277 | 61,375,194 | -1.31% |
| 2024-02-01 | 6.18 | 6.29 | 5.91 | 6.09 | 6.09 | qfq | 8,959,500 | 54,318,192 | -1.62% |
| 2024-01-31 | 6.37 | 6.52 | 6.18 | 6.19 | 6.19 | qfq | 6,952,300 | 44,033,315 | -3.73% |
| 2024-01-30 | 6.58 | 6.65 | 6.42 | 6.43 | 6.43 | qfq | 6,080,513 | 39,823,728 | -3.31% |
| 2024-01-29 | 6.96 | 7.00 | 6.62 | 6.65 | 6.65 | qfq | 7,132,040 | 48,063,985 | -4.32% |
| 2024-01-26 | 6.98 | 7.10 | 6.93 | 6.95 | 6.95 | qfq | 8,744,236 | 61,345,278 | -0.14% |
| 2024-01-25 | 6.68 | 7.03 | 6.58 | 6.96 | 6.96 | qfq | 9,426,600 | 64,330,418 | 3.73% |
| 2024-01-24 | 6.72 | 6.84 | 6.43 | 6.71 | 6.71 | qfq | 9,604,902 | 63,483,094 | -0.15% |
| 2024-01-23 | 6.50 | 6.95 | 6.46 | 6.72 | 6.72 | qfq | 13,061,695 | 87,646,924 | 4.35% |
| 2024-01-22 | 6.98 | 7.05 | 6.40 | 6.44 | 6.44 | qfq | 10,099,300 | 67,317,429 | -8.26% |
| 2024-01-19 | 6.96 | 7.14 | 6.93 | 7.02 | 7.02 | qfq | 7,206,580 | 50,593,140 | 0.14% |
| 2024-01-18 | 6.95 | 7.06 | 6.66 | 7.01 | 7.01 | qfq | 11,041,252 | 75,423,328 | 0.14% |
| 2024-01-17 | 7.19 | 7.23 | 6.99 | 7.00 | 7.00 | qfq | 5,241,100 | 36,978,270 | -3.31% |
| 2024-01-16 | 7.28 | 7.33 | 7.14 | 7.24 | 7.24 | qfq | 7,017,480 | 50,623,252 | -0.82% |
| 2024-01-15 | 7.10 | 7.40 | 7.09 | 7.30 | 7.30 | qfq | 8,164,800 | 59,478,127 | 2.82% |
| 2024-01-12 | 7.10 | 7.24 | 7.06 | 7.10 | 7.10 | qfq | 6,030,500 | 43,104,143 | 0.14% |
| 2024-01-11 | 7.20 | 7.28 | 7.07 | 7.09 | 7.09 | qfq | 7,161,300 | 51,126,892 | -1.53% |
| 2024-01-10 | 7.38 | 7.38 | 7.20 | 7.20 | 7.20 | qfq | 4,861,120 | 35,241,468 | -2.44% |
| 2024-01-09 | 7.38 | 7.48 | 7.30 | 7.38 | 7.38 | qfq | 4,912,820 | 36,317,456 | 0.00% |
| 2024-01-08 | 7.45 | 7.49 | 7.37 | 7.38 | 7.38 | qfq | 5,028,400 | 37,379,222 | -1.20% |
| 2024-01-05 | 7.56 | 7.61 | 7.40 | 7.47 | 7.47 | qfq | 4,993,100 | 37,577,089 | -1.58% |
| 2024-01-04 | 7.58 | 7.67 | 7.49 | 7.59 | 7.59 | qfq | 5,054,222 | 38,289,603 | 0.13% |
| 2024-01-03 | 7.53 | 7.64 | 7.48 | 7.58 | 7.58 | qfq | 5,624,020 | 42,543,671 | 0.80% |
| 2024-01-02 | 7.44 | 7.58 | 7.39 | 7.52 | 7.52 | qfq | 7,349,484 | 55,319,101 | 1.08% |
| 2023-12-29 | 7.27 | 7.48 | 7.25 | 7.44 | 7.44 | qfq | 7,509,862 | 55,502,027 | 2.06% |
| 2023-12-28 | 7.22 | 7.35 | 7.13 | 7.29 | 7.29 | qfq | 6,769,105 | 49,228,908 | 0.55% |
| 2023-12-27 | 7.31 | 7.34 | 7.16 | 7.25 | 7.25 | qfq | 4,987,600 | 36,073,769 | -0.28% |
| 2023-12-26 | 7.46 | 7.46 | 7.21 | 7.27 | 7.27 | qfq | 5,199,020 | 37,917,206 | -2.02% |
| 2023-12-25 | 7.45 | 7.54 | 7.25 | 7.42 | 7.42 | qfq | 8,769,300 | 64,538,582 | -0.54% |
| 2023-12-22 | 7.77 | 7.80 | 7.42 | 7.46 | 7.46 | qfq | 10,928,019 | 82,279,980 | -4.36% |
| 2023-12-21 | 7.69 | 7.82 | 7.61 | 7.80 | 7.80 | qfq | 7,317,102 | 56,700,664 | 1.56% |
| 2023-12-20 | 7.93 | 7.93 | 7.68 | 7.68 | 7.68 | qfq | 11,730,402 | 90,930,260 | -3.52% |
| 2023-12-19 | 7.75 | 8.11 | 7.72 | 7.96 | 7.96 | qfq | 14,494,991 | 115,343,452 | 1.40% |
| 2023-12-18 | 7.87 | 7.95 | 7.79 | 7.85 | 7.85 | qfq | 6,447,980 | 50,696,853 | -1.26% |
| 2023-12-15 | 7.86 | 8.01 | 7.84 | 7.95 | 7.95 | qfq | 7,302,083 | 57,952,535 | 1.15% |
| 2023-12-14 | 7.88 | 7.97 | 7.83 | 7.86 | 7.86 | qfq | 7,516,680 | 59,277,134 | -0.25% |
| 2023-12-13 | 7.98 | 8.02 | 7.87 | 7.88 | 7.88 | qfq | 6,288,180 | 49,935,327 | -0.88% |
| 2023-12-12 | 7.98 | 8.03 | 7.91 | 7.95 | 7.95 | qfq | 6,093,300 | 48,520,475 | -0.25% |
| 2023-12-11 | 7.84 | 7.99 | 7.79 | 7.97 | 7.97 | qfq | 8,612,214 | 68,345,992 | 0.89% |
| 2023-12-08 | 7.94 | 7.95 | 7.81 | 7.90 | 7.90 | qfq | 8,517,002 | 67,226,160 | -0.50% |
| 2023-12-07 | 7.86 | 7.99 | 7.86 | 7.94 | 7.94 | qfq | 8,629,230 | 68,313,928 | 0.51% |
| 2023-12-06 | 7.72 | 7.95 | 7.66 | 7.90 | 7.90 | qfq | 9,242,600 | 72,427,960 | 1.94% |
| 2023-12-05 | 7.82 | 7.87 | 7.75 | 7.75 | 7.75 | qfq | 8,043,200 | 62,827,918 | -1.02% |
| 2023-12-04 | 7.62 | 7.86 | 7.62 | 7.83 | 7.83 | qfq | 9,237,200 | 71,815,267 | 2.09% |
| 2023-12-01 | 7.46 | 7.68 | 7.44 | 7.67 | 7.67 | qfq | 10,943,500 | 83,465,632 | 2.68% |
| 2023-11-30 | 7.46 | 7.53 | 7.43 | 7.47 | 7.47 | qfq | 3,745,622 | 28,005,271 | 0.13% |
| 2023-11-29 | 7.46 | 7.54 | 7.43 | 7.46 | 7.46 | qfq | 4,567,700 | 34,215,497 | 0.13% |
| 2023-11-28 | 7.46 | 7.51 | 7.37 | 7.45 | 7.45 | qfq | 3,792,480 | 28,237,318 | -0.27% |
| 2023-11-27 | 7.54 | 7.61 | 7.42 | 7.47 | 7.47 | qfq | 4,584,380 | 34,280,911 | -0.13% |
| 2023-11-24 | 7.56 | 7.62 | 7.45 | 7.48 | 7.48 | qfq | 4,223,460 | 31,807,775 | -0.66% |
| 2023-11-23 | 7.61 | 7.63 | 7.41 | 7.53 | 7.53 | qfq | 6,029,882 | 45,290,079 | -1.44% |
| 2023-11-22 | 7.55 | 7.71 | 7.51 | 7.64 | 7.64 | qfq | 7,379,071 | 56,471,720 | 0.66% |
| 2023-11-21 | 7.50 | 7.63 | 7.50 | 7.59 | 7.59 | qfq | 7,765,080 | 58,860,006 | 1.07% |
| 2023-11-20 | 7.46 | 7.55 | 7.40 | 7.51 | 7.51 | qfq | 5,111,900 | 38,269,444 | 0.67% |
| 2023-11-17 | 7.42 | 7.53 | 7.37 | 7.46 | 7.46 | qfq | 5,988,799 | 44,636,444 | 0.67% |
| 2023-11-16 | 7.35 | 7.48 | 7.30 | 7.41 | 7.41 | qfq | 6,034,100 | 44,731,617 | 0.82% |
| 2023-11-15 | 7.50 | 7.59 | 7.30 | 7.35 | 7.35 | qfq | 7,387,389 | 54,689,337 | -1.87% |
| 2023-11-14 | 7.50 | 7.54 | 7.44 | 7.49 | 7.49 | qfq | 2,823,600 | 21,145,233 | 0.00% |
| 2023-11-13 | 7.45 | 7.54 | 7.44 | 7.49 | 7.49 | qfq | 3,498,520 | 26,206,421 | 0.81% |
| 2023-11-10 | 7.48 | 7.53 | 7.40 | 7.43 | 7.43 | qfq | 6,136,600 | 45,656,947 | -0.67% |
| 2023-11-09 | 7.56 | 7.60 | 7.47 | 7.48 | 7.48 | qfq | 5,078,500 | 38,171,670 | -1.45% |
| 2023-11-08 | 7.45 | 7.62 | 7.42 | 7.59 | 7.59 | qfq | 7,118,160 | 53,872,421 | 1.61% |
| 2023-11-07 | 7.54 | 7.55 | 7.40 | 7.47 | 7.47 | qfq | 5,904,000 | 44,081,955 | -0.40% |
| 2023-11-06 | 7.39 | 7.55 | 7.34 | 7.50 | 7.50 | qfq | 7,852,900 | 58,832,052 | 1.49% |
| 2023-11-03 | 7.35 | 7.49 | 7.20 | 7.39 | 7.39 | qfq | 7,070,020 | 52,282,613 | -0.81% |
| 2023-11-02 | 7.26 | 7.55 | 7.22 | 7.45 | 7.45 | qfq | 11,226,033 | 83,850,452 | 2.05% |
| 2023-11-01 | 7.22 | 7.40 | 7.18 | 7.30 | 7.30 | qfq | 5,941,979 | 43,479,345 | 0.97% |
| 2023-10-31 | 7.26 | 7.39 | 7.15 | 7.23 | 7.23 | qfq | 7,484,803 | 54,126,850 | -2.17% |
| 2023-10-30 | 7.10 | 7.58 | 7.06 | 7.39 | 7.39 | qfq | 8,590,143 | 62,490,662 | 4.67% |
| 2023-10-27 | 7.00 | 7.11 | 7.00 | 7.06 | 7.06 | qfq | 2,397,420 | 16,943,341 | 0.00% |
| 2023-10-26 | 7.03 | 7.07 | 6.98 | 7.06 | 7.06 | qfq | 2,699,501 | 18,956,244 | 0.00% |
| 2023-10-25 | 6.93 | 7.09 | 6.93 | 7.06 | 7.06 | qfq | 3,808,100 | 26,788,684 | 2.02% |
| 2023-10-24 | 6.75 | 6.94 | 6.72 | 6.92 | 6.92 | qfq | 3,711,500 | 25,512,124 | 2.98% |
| 2023-10-23 | 6.85 | 6.86 | 6.68 | 6.72 | 6.72 | qfq | 4,638,522 | 31,399,616 | -1.75% |
| 2023-10-20 | 6.86 | 6.92 | 6.80 | 6.84 | 6.84 | qfq | 3,585,840 | 24,586,779 | -1.01% |
| 2023-10-19 | 6.95 | 7.07 | 6.91 | 6.91 | 6.91 | qfq | 3,087,000 | 21,542,769 | -1.43% |
| 2023-10-18 | 6.99 | 7.02 | 6.88 | 7.01 | 7.01 | qfq | 3,427,733 | 23,809,480 | 0.00% |
| 2023-10-17 | 7.06 | 7.07 | 6.98 | 7.01 | 7.01 | qfq | 2,240,919 | 15,706,950 | 0.43% |
| 2023-10-16 | 7.17 | 7.17 | 6.96 | 6.98 | 6.98 | qfq | 3,618,000 | 25,438,488 | -2.38% |
| 2023-10-13 | 7.11 | 7.22 | 7.06 | 7.15 | 7.15 | qfq | 4,518,200 | 32,329,216 | 0.00% |
| 2023-10-12 | 7.08 | 7.21 | 6.97 | 7.15 | 7.15 | qfq | 7,581,499 | 53,562,966 | 0.42% |
| 2023-10-11 | 7.00 | 7.20 | 6.91 | 7.12 | 7.12 | qfq | 7,259,660 | 51,420,952 | 1.71% |
| 2023-10-10 | 6.97 | 7.12 | 6.97 | 7.00 | 7.00 | qfq | 5,492,259 | 38,717,831 | 0.29% |
| 2023-10-09 | 7.44 | 7.44 | 6.97 | 6.98 | 6.98 | qfq | 10,646,032 | 75,675,182 | -6.81% |
| 2023-09-28 | 7.50 | 7.55 | 7.46 | 7.49 | 7.49 | qfq | 4,192,280 | 31,469,609 | -0.53% |
| 2023-09-27 | 7.63 | 7.63 | 7.40 | 7.53 | 7.53 | qfq | 6,856,900 | 51,430,682 | -1.31% |
| 2023-09-26 | 7.56 | 7.65 | 7.39 | 7.63 | 7.63 | qfq | 6,649,385 | 50,309,847 | 0.13% |
| 2023-09-25 | 7.69 | 7.69 | 7.55 | 7.62 | 7.62 | qfq | 4,321,323 | 32,831,600 | -0.65% |
| 2023-09-22 | 7.59 | 7.67 | 7.52 | 7.67 | 7.67 | qfq | 4,571,343 | 34,826,353 | 1.05% |
| 2023-09-21 | 7.61 | 7.62 | 7.50 | 7.59 | 7.59 | qfq | 4,422,702 | 33,398,797 | 0.40% |
| 2023-09-20 | 7.71 | 7.72 | 7.55 | 7.56 | 7.56 | qfq | 6,069,220 | 46,039,814 | -2.20% |
| 2023-09-19 | 7.86 | 7.87 | 7.67 | 7.73 | 7.73 | qfq | 8,373,988 | 64,767,259 | -2.03% |
| 2023-09-18 | 7.80 | 7.99 | 7.77 | 7.89 | 7.89 | qfq | 10,455,122 | 82,269,483 | 1.28% |
| 2023-09-15 | 7.70 | 7.89 | 7.69 | 7.79 | 7.79 | qfq | 11,320,022 | 88,231,644 | 1.30% |
| 2023-09-14 | 7.65 | 7.69 | 7.53 | 7.69 | 7.69 | qfq | 6,217,402 | 47,304,640 | 0.26% |
| 2023-09-13 | 7.63 | 7.73 | 7.62 | 7.67 | 7.67 | qfq | 4,308,760 | 33,029,908 | -0.13% |
| 2023-09-12 | 7.75 | 7.78 | 7.65 | 7.68 | 7.68 | qfq | 6,627,963 | 51,024,545 | -1.41% |
| 2023-09-11 | 7.72 | 7.79 | 7.68 | 7.79 | 7.79 | qfq | 7,844,176 | 60,691,249 | 0.13% |
| 2023-09-08 | 7.80 | 7.88 | 7.65 | 7.78 | 7.78 | qfq | 9,492,600 | 73,184,779 | -1.27% |
| 2023-09-07 | 7.83 | 8.05 | 7.80 | 7.88 | 7.88 | qfq | 12,944,500 | 102,698,088 | 0.77% |
| 2023-09-06 | 7.86 | 7.88 | 7.77 | 7.82 | 7.82 | qfq | 5,411,600 | 42,264,776 | -0.89% |
| 2023-09-05 | 8.03 | 8.03 | 7.87 | 7.89 | 7.89 | qfq | 7,963,500 | 63,131,759 | -1.99% |
| 2023-09-04 | 7.94 | 8.12 | 7.93 | 8.05 | 8.05 | qfq | 12,212,840 | 98,065,703 | 1.51% |
| 2023-09-01 | 7.76 | 8.05 | 7.76 | 7.93 | 7.93 | qfq | 9,585,207 | 75,811,201 | 2.06% |
| 2023-08-31 | 7.95 | 7.95 | 7.72 | 7.77 | 7.77 | qfq | 6,452,000 | 50,166,578 | -2.26% |
| 2023-08-30 | 7.84 | 7.96 | 7.80 | 7.95 | 7.95 | qfq | 9,253,565 | 72,972,788 | 1.66% |
| 2023-08-29 | 7.59 | 7.84 | 7.57 | 7.82 | 7.82 | qfq | 7,511,307 | 57,968,040 | 3.03% |
| 2023-08-28 | 8.10 | 8.10 | 7.57 | 7.59 | 7.59 | qfq | 9,910,802 | 76,641,765 | -0.39% |
| 2023-08-25 | 8.10 | 8.14 | 7.60 | 7.62 | 7.62 | qfq | 13,672,460 | 106,856,578 | -5.93% |
| 2023-08-24 | 7.87 | 8.20 | 7.86 | 8.10 | 8.10 | qfq | 14,338,700 | 115,622,947 | 3.05% |
| 2023-08-23 | 7.92 | 7.94 | 7.77 | 7.86 | 7.86 | qfq | 5,780,700 | 45,501,050 | -0.13% |
| 2023-08-22 | 7.70 | 7.89 | 7.68 | 7.87 | 7.87 | qfq | 9,006,092 | 70,342,556 | 3.15% |
| 2023-08-21 | 7.53 | 7.77 | 7.53 | 7.63 | 7.63 | qfq | 4,242,100 | 32,563,656 | -0.13% |
| 2023-08-18 | 7.80 | 7.84 | 7.64 | 7.64 | 7.64 | qfq | 4,348,100 | 33,603,707 | -2.05% |
| 2023-08-17 | 7.78 | 7.83 | 7.65 | 7.80 | 7.80 | qfq | 3,986,620 | 30,857,926 | 0.39% |
| 2023-08-16 | 7.87 | 7.88 | 7.75 | 7.77 | 7.77 | qfq | 3,526,100 | 27,491,821 | -1.02% |
| 2023-08-15 | 7.94 | 7.98 | 7.80 | 7.85 | 7.85 | qfq | 4,980,707 | 39,263,963 | -1.13% |
| 2023-08-14 | 7.79 | 7.98 | 7.75 | 7.94 | 7.94 | qfq | 7,057,701 | 55,762,245 | 1.53% |
| 2023-08-11 | 7.94 | 8.05 | 7.81 | 7.82 | 7.82 | qfq | 6,655,200 | 52,642,512 | -1.14% |
| 2023-08-10 | 7.84 | 8.02 | 7.82 | 7.91 | 7.91 | qfq | 5,505,559 | 43,715,556 | 0.51% |
| 2023-08-09 | 7.99 | 8.08 | 7.86 | 7.87 | 7.87 | qfq | 6,419,500 | 51,037,742 | -1.63% |
| 2023-08-08 | 7.97 | 8.05 | 7.93 | 8.00 | 8.00 | qfq | 6,944,200 | 55,522,131 | 0.13% |
| 2023-08-07 | 7.81 | 8.04 | 7.78 | 7.99 | 7.99 | qfq | 11,610,000 | 91,792,022 | 2.30% |
| 2023-08-04 | 7.67 | 7.85 | 7.67 | 7.81 | 7.81 | qfq | 7,634,184 | 59,346,786 | 0.64% |
| 2023-08-03 | 7.70 | 7.86 | 7.70 | 7.76 | 7.76 | qfq | 6,864,100 | 53,370,590 | -0.39% |
| 2023-08-02 | 7.90 | 7.90 | 7.66 | 7.79 | 7.79 | qfq | 17,354,402 | 134,777,121 | -3.71% |
| 2023-08-01 | 8.18 | 8.38 | 7.99 | 8.09 | 8.09 | qfq | 28,599,104 | 233,639,213 | 4.25% |
| 2023-07-31 | 7.67 | 7.78 | 7.58 | 7.76 | 7.76 | qfq | 12,265,840 | 94,138,159 | 1.17% |
| 2023-07-28 | 7.70 | 7.76 | 7.47 | 7.67 | 7.67 | qfq | 11,950,319 | 91,417,421 | -1.03% |
| 2023-07-27 | 7.95 | 7.96 | 7.61 | 7.75 | 7.75 | qfq | 12,045,554 | 93,458,743 | -2.39% |
| 2023-07-26 | 8.01 | 8.06 | 7.92 | 7.94 | 7.94 | qfq | 6,048,900 | 48,154,466 | -1.49% |
| 2023-07-25 | 8.02 | 8.09 | 7.95 | 8.06 | 8.06 | qfq | 6,716,480 | 54,041,106 | 1.26% |
| 2023-07-24 | 8.08 | 8.10 | 7.93 | 7.96 | 7.96 | qfq | 5,593,500 | 44,669,253 | -1.12% |
| 2023-07-21 | 8.10 | 8.26 | 8.00 | 8.05 | 8.05 | qfq | 9,045,660 | 73,135,751 | 0.12% |
| 2023-07-20 | 8.02 | 8.17 | 7.94 | 8.04 | 8.04 | qfq | 8,321,631 | 67,189,097 | 0.00% |
| 2023-07-19 | 7.93 | 8.11 | 7.92 | 8.04 | 8.04 | qfq | 5,246,668 | 42,166,643 | 1.39% |
| 2023-07-18 | 8.06 | 8.08 | 7.93 | 7.93 | 7.93 | qfq | 5,938,961 | 47,495,633 | -1.61% |
| 2023-07-17 | 8.00 | 8.09 | 7.88 | 8.06 | 8.06 | qfq | 6,444,792 | 51,717,568 | 0.00% |