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
精达股份600577.SH
最近收盘价7.192026-07-17
最近交易日2026-07-17
成交量（股）71,821,952
成交额（元）532,138,017
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-27 | 2025-10-13 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-14 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-11 | 2024-09-19 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-20 | 2024-04-26 | cash_dividend | 0.13 | — | — | — | 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 | 7.69 | 7.71 | 7.14 | 7.19 | 7.19 | qfq | 71,821,952 | 532,138,017 | -6.50% |
| 2026-07-16 | 7.87 | 7.99 | 7.67 | 7.69 | 7.69 | qfq | 50,344,962 | 393,718,196 | -2.66% |
| 2026-07-15 | 8.05 | 8.31 | 7.87 | 7.90 | 7.90 | qfq | 58,866,002 | 474,746,888 | -2.35% |
| 2026-07-14 | 7.96 | 8.09 | 7.70 | 8.09 | 8.09 | qfq | 64,751,909 | 510,106,601 | 2.66% |
| 2026-07-13 | 8.54 | 8.59 | 7.85 | 7.88 | 7.88 | qfq | 73,284,935 | 595,071,683 | -8.69% |
| 2026-07-10 | 8.60 | 8.92 | 8.51 | 8.63 | 8.63 | qfq | 69,804,864 | 608,217,752 | -0.12% |
| 2026-07-09 | 8.65 | 8.71 | 8.24 | 8.64 | 8.64 | qfq | 87,133,424 | 740,738,546 | -0.23% |
| 2026-07-08 | 8.86 | 8.90 | 8.64 | 8.66 | 8.66 | qfq | 60,584,229 | 528,904,648 | -2.37% |
| 2026-07-07 | 9.30 | 9.39 | 8.86 | 8.87 | 8.87 | qfq | 68,256,920 | 615,678,251 | -5.34% |
| 2026-07-06 | 9.66 | 9.73 | 9.26 | 9.37 | 9.37 | qfq | 66,402,620 | 628,085,552 | -3.30% |
| 2026-07-03 | 9.45 | 9.90 | 9.29 | 9.69 | 9.69 | qfq | 80,477,871 | 775,534,013 | 3.19% |
| 2026-07-02 | 9.41 | 9.77 | 9.32 | 9.39 | 9.39 | qfq | 72,282,059 | 688,580,626 | -0.95% |
| 2026-07-01 | 9.78 | 9.85 | 9.41 | 9.48 | 9.48 | qfq | 80,172,505 | 766,537,024 | -3.07% |
| 2026-06-30 | 9.42 | 10.23 | 9.14 | 9.78 | 9.78 | qfq | 104,969,394 | 1,014,106,130 | 3.82% |
| 2026-06-29 | 9.90 | 10.40 | 9.33 | 9.42 | 9.42 | qfq | 122,528,998 | 1,202,991,515 | -1.15% |
| 2026-06-26 | 9.98 | 10.09 | 9.48 | 9.53 | 9.53 | qfq | 88,397,474 | 859,937,628 | -4.60% |
| 2026-06-25 | 10.31 | 10.36 | 9.85 | 9.99 | 9.99 | qfq | 107,692,332 | 1,082,441,776 | -4.03% |
| 2026-06-24 | 10.64 | 10.65 | 10.25 | 10.41 | 10.41 | qfq | 59,708,643 | 622,388,034 | -1.79% |
| 2026-06-23 | 11.10 | 11.15 | 10.50 | 10.60 | 10.60 | qfq | 76,119,053 | 816,350,543 | -3.37% |
| 2026-06-22 | 11.62 | 11.76 | 10.70 | 10.97 | 10.97 | qfq | 115,939,384 | 1,278,296,414 | -6.72% |
| 2026-06-18 | 11.77 | 12.04 | 11.67 | 11.76 | 11.76 | qfq | 57,733,831 | 682,103,491 | -0.68% |
| 2026-06-17 | 11.70 | 12.02 | 11.61 | 11.84 | 11.84 | qfq | 54,279,488 | 642,657,238 | 0.34% |
| 2026-06-16 | 11.85 | 11.90 | 11.61 | 11.80 | 11.80 | qfq | 53,731,335 | 631,204,191 | -0.34% |
| 2026-06-15 | 11.50 | 11.87 | 11.40 | 11.84 | 11.84 | qfq | 68,720,004 | 795,524,807 | 2.51% |
| 2026-06-12 | 11.02 | 11.82 | 11.02 | 11.55 | 11.55 | qfq | 89,904,211 | 1,027,851,112 | 6.45% |
| 2026-06-11 | 10.65 | 11.18 | 10.40 | 10.85 | 10.85 | qfq | 76,912,000 | 829,960,167 | 0.56% |
| 2026-06-10 | 11.64 | 11.70 | 10.63 | 10.79 | 10.79 | qfq | 106,939,935 | 1,179,228,050 | -8.64% |
| 2026-06-09 | 11.60 | 11.93 | 11.33 | 11.81 | 11.81 | qfq | 56,024,356 | 652,042,916 | 2.79% |
| 2026-06-08 | 11.68 | 12.00 | 11.37 | 11.49 | 11.49 | qfq | 70,175,699 | 819,257,424 | -5.20% |
| 2026-06-05 | 11.58 | 12.50 | 11.31 | 12.12 | 12.12 | qfq | 109,033,273 | 1,296,499,588 | 0.25% |
| 2026-06-04 | 12.44 | 12.50 | 11.97 | 12.09 | 12.09 | qfq | 87,658,618 | 1,064,664,181 | -3.43% |
| 2026-06-03 | 12.62 | 12.89 | 12.47 | 12.52 | 12.52 | qfq | 64,397,600 | 817,462,456 | -0.79% |
| 2026-06-02 | 12.55 | 12.85 | 12.20 | 12.62 | 12.62 | qfq | 62,436,274 | 786,589,544 | 0.32% |
| 2026-06-01 | 12.88 | 13.11 | 12.56 | 12.58 | 12.58 | qfq | 67,415,937 | 861,917,551 | -3.23% |
| 2026-05-29 | 14.22 | 14.25 | 12.80 | 13.00 | 13.00 | qfq | 126,611,622 | 1,691,621,782 | -8.26% |
| 2026-05-28 | 14.20 | 14.63 | 13.90 | 14.17 | 14.17 | qfq | 83,081,857 | 1,182,525,725 | -0.21% |
| 2026-05-27 | 14.76 | 14.89 | 14.05 | 14.20 | 14.20 | qfq | 88,506,719 | 1,278,690,357 | -4.70% |
| 2026-05-26 | 14.81 | 15.23 | 14.45 | 14.90 | 14.90 | qfq | 83,887,275 | 1,241,496,579 | -0.60% |
| 2026-05-25 | 14.88 | 15.14 | 14.70 | 14.99 | 14.99 | qfq | 85,009,666 | 1,264,408,184 | 0.81% |
| 2026-05-22 | 14.39 | 15.06 | 14.26 | 14.87 | 14.87 | qfq | 94,786,007 | 1,384,325,245 | 4.79% |
| 2026-05-21 | 14.77 | 14.98 | 14.12 | 14.19 | 14.19 | qfq | 107,511,943 | 1,571,987,526 | -3.47% |
| 2026-05-20 | 14.48 | 14.93 | 14.36 | 14.70 | 14.70 | qfq | 99,131,215 | 1,454,699,450 | 1.59% |
| 2026-05-19 | 14.12 | 14.55 | 13.81 | 14.47 | 14.47 | qfq | 73,219,359 | 1,039,714,795 | 2.26% |
| 2026-05-18 | 13.90 | 14.31 | 13.86 | 14.15 | 14.15 | qfq | 65,851,285 | 931,594,558 | 0.57% |
| 2026-05-15 | 13.66 | 14.49 | 13.30 | 14.07 | 14.07 | qfq | 116,253,533 | 1,630,497,470 | 3.30% |
| 2026-05-14 | 14.16 | 14.17 | 13.58 | 13.62 | 13.62 | qfq | 62,048,687 | 854,691,418 | -2.64% |
| 2026-05-13 | 13.55 | 14.20 | 13.50 | 13.99 | 13.99 | qfq | 72,460,185 | 1,010,199,335 | 2.87% |
| 2026-05-12 | 13.70 | 13.91 | 13.51 | 13.60 | 13.60 | qfq | 56,074,972 | 767,629,463 | -0.87% |
| 2026-05-11 | 13.69 | 13.79 | 13.48 | 13.72 | 13.72 | qfq | 65,462,613 | 893,762,135 | 0.15% |
| 2026-05-08 | 13.45 | 13.71 | 13.23 | 13.70 | 13.64 | qfq | 59,479,539 | 805,038,966 | 0.96% |
| 2026-05-07 | 13.38 | 13.65 | 13.30 | 13.57 | 13.51 | qfq | 49,941,226 | 674,167,853 | 2.03% |
| 2026-05-06 | 13.03 | 13.38 | 13.03 | 13.30 | 13.24 | qfq | 55,890,471 | 742,780,649 | 2.07% |
| 2026-04-30 | 12.72 | 13.26 | 12.55 | 13.03 | 12.97 | qfq | 72,557,602 | 937,324,541 | 4.49% |
| 2026-04-29 | 12.22 | 12.54 | 12.16 | 12.47 | 12.42 | qfq | 39,543,811 | 491,937,711 | 2.05% |
| 2026-04-28 | 12.57 | 12.57 | 12.15 | 12.22 | 12.17 | qfq | 46,398,390 | 571,876,524 | -3.02% |
| 2026-04-27 | 12.76 | 12.89 | 12.60 | 12.60 | 12.54 | qfq | 40,033,088 | 508,193,616 | -1.49% |
| 2026-04-24 | 12.86 | 13.04 | 12.68 | 12.79 | 12.73 | qfq | 37,334,921 | 478,488,132 | -1.39% |
| 2026-04-23 | 13.33 | 13.40 | 12.82 | 12.97 | 12.91 | qfq | 58,156,062 | 758,717,874 | -2.48% |
| 2026-04-22 | 13.08 | 13.46 | 13.06 | 13.30 | 13.24 | qfq | 50,429,186 | 671,885,084 | 1.06% |
| 2026-04-21 | 13.30 | 13.31 | 13.01 | 13.16 | 13.10 | qfq | 38,243,563 | 502,025,256 | -1.13% |
| 2026-04-20 | 13.14 | 13.35 | 13.02 | 13.31 | 13.25 | qfq | 59,798,432 | 790,771,747 | 0.45% |
| 2026-04-17 | 12.48 | 13.55 | 12.40 | 13.25 | 13.19 | qfq | 108,390,682 | 1,407,986,287 | 6.34% |
| 2026-04-16 | 12.35 | 12.52 | 12.21 | 12.46 | 12.41 | qfq | 37,667,899 | 467,607,652 | 0.97% |
| 2026-04-15 | 12.56 | 12.85 | 12.26 | 12.34 | 12.29 | qfq | 73,094,961 | 918,765,518 | -0.56% |
| 2026-04-14 | 12.45 | 12.61 | 12.34 | 12.41 | 12.36 | qfq | 44,761,921 | 557,937,093 | 0.65% |
| 2026-04-13 | 12.40 | 12.49 | 12.30 | 12.33 | 12.28 | qfq | 38,215,400 | 472,515,713 | -1.44% |
| 2026-04-10 | 12.55 | 12.73 | 12.46 | 12.51 | 12.46 | qfq | 47,295,806 | 594,510,410 | 0.89% |
| 2026-04-09 | 12.40 | 12.54 | 12.25 | 12.40 | 12.35 | qfq | 41,437,382 | 513,655,072 | -1.43% |
| 2026-04-08 | 12.20 | 12.59 | 12.20 | 12.58 | 12.52 | qfq | 73,389,733 | 910,215,210 | 5.89% |
| 2026-04-07 | 11.85 | 12.14 | 11.72 | 11.88 | 11.83 | qfq | 39,931,226 | 476,594,540 | 0.00% |
| 2026-04-03 | 11.95 | 12.08 | 11.80 | 11.88 | 11.83 | qfq | 31,522,078 | 375,323,217 | 0.00% |
| 2026-04-02 | 12.33 | 12.42 | 11.80 | 11.88 | 11.83 | qfq | 49,350,528 | 595,439,055 | -3.65% |
| 2026-04-01 | 12.20 | 12.43 | 12.04 | 12.33 | 12.28 | qfq | 62,260,466 | 762,346,475 | 4.14% |
| 2026-03-31 | 12.05 | 12.25 | 11.82 | 11.84 | 11.79 | qfq | 40,467,713 | 486,386,537 | -1.99% |
| 2026-03-30 | 11.90 | 12.10 | 11.71 | 12.08 | 12.03 | qfq | 40,975,616 | 488,980,618 | -0.33% |
| 2026-03-27 | 11.51 | 12.27 | 11.47 | 12.12 | 12.07 | qfq | 52,516,629 | 627,506,160 | 3.24% |
| 2026-03-26 | 12.06 | 12.16 | 11.71 | 11.74 | 11.69 | qfq | 44,225,223 | 526,401,399 | -1.92% |
| 2026-03-25 | 11.88 | 12.19 | 11.80 | 11.97 | 11.92 | qfq | 56,854,344 | 682,826,928 | 1.70% |
| 2026-03-24 | 11.93 | 11.99 | 11.35 | 11.77 | 11.72 | qfq | 75,608,867 | 879,122,540 | 1.47% |
| 2026-03-23 | 12.27 | 12.43 | 11.43 | 11.60 | 11.55 | qfq | 100,053,894 | 1,192,467,334 | -8.23% |
| 2026-03-20 | 13.49 | 13.59 | 12.62 | 12.64 | 12.58 | qfq | 81,232,669 | 1,057,597,570 | -5.53% |
| 2026-03-19 | 13.83 | 13.87 | 13.31 | 13.38 | 13.32 | qfq | 56,961,185 | 772,613,627 | -4.97% |
| 2026-03-18 | 13.90 | 14.09 | 13.69 | 14.08 | 14.02 | qfq | 38,241,211 | 532,605,646 | 2.03% |
| 2026-03-17 | 14.57 | 14.63 | 13.77 | 13.80 | 13.74 | qfq | 51,780,981 | 730,242,779 | -4.03% |
| 2026-03-16 | 14.71 | 14.78 | 14.21 | 14.38 | 14.32 | qfq | 57,661,266 | 831,320,265 | -2.97% |
| 2026-03-13 | 14.73 | 15.20 | 14.59 | 14.82 | 14.76 | qfq | 53,830,583 | 802,841,687 | -0.34% |
| 2026-03-12 | 14.94 | 15.09 | 14.58 | 14.87 | 14.80 | qfq | 54,439,887 | 805,725,062 | -1.26% |
| 2026-03-11 | 15.29 | 15.30 | 14.85 | 15.06 | 14.99 | qfq | 51,254,146 | 772,126,260 | -0.79% |
| 2026-03-10 | 15.11 | 15.39 | 14.94 | 15.18 | 15.11 | qfq | 58,108,699 | 880,332,302 | 1.95% |
| 2026-03-09 | 14.46 | 14.92 | 14.07 | 14.89 | 14.82 | qfq | 71,649,729 | 1,032,700,750 | 0.61% |
| 2026-03-06 | 14.65 | 15.15 | 14.50 | 14.80 | 14.74 | qfq | 65,489,894 | 972,696,352 | 1.23% |
| 2026-03-05 | 14.45 | 14.85 | 14.41 | 14.62 | 14.56 | qfq | 66,070,883 | 965,608,326 | 3.47% |
| 2026-03-04 | 13.66 | 14.47 | 13.57 | 14.13 | 14.07 | qfq | 67,440,698 | 956,117,470 | 1.22% |
| 2026-03-03 | 14.99 | 15.06 | 13.91 | 13.96 | 13.90 | qfq | 99,658,553 | 1,430,732,328 | -6.75% |
| 2026-03-02 | 15.00 | 15.28 | 14.85 | 14.97 | 14.90 | qfq | 78,482,546 | 1,180,043,053 | -2.92% |
| 2026-02-27 | 15.15 | 15.58 | 15.08 | 15.42 | 15.35 | qfq | 61,127,568 | 939,061,682 | 0.98% |
| 2026-02-26 | 14.94 | 15.45 | 14.86 | 15.27 | 15.20 | qfq | 84,752,059 | 1,290,067,650 | 2.28% |
| 2026-02-25 | 14.25 | 14.93 | 14.16 | 14.93 | 14.86 | qfq | 90,896,664 | 1,334,972,216 | 5.21% |
| 2026-02-24 | 14.15 | 14.45 | 14.06 | 14.19 | 14.13 | qfq | 52,674,756 | 750,332,992 | 1.36% |
| 2026-02-13 | 13.99 | 14.26 | 13.79 | 14.00 | 13.94 | qfq | 48,176,634 | 676,649,115 | -0.71% |
| 2026-02-12 | 13.90 | 14.26 | 13.87 | 14.10 | 14.04 | qfq | 46,254,537 | 652,477,806 | 1.37% |
| 2026-02-11 | 14.20 | 14.35 | 13.87 | 13.91 | 13.85 | qfq | 52,991,760 | 744,340,508 | -2.52% |
| 2026-02-10 | 14.00 | 14.48 | 13.96 | 14.27 | 14.21 | qfq | 69,988,911 | 995,828,686 | 1.35% |
| 2026-02-09 | 14.00 | 14.36 | 13.84 | 14.08 | 14.02 | qfq | 68,741,908 | 967,103,969 | 3.15% |
| 2026-02-06 | 13.52 | 13.97 | 13.49 | 13.65 | 13.59 | qfq | 50,733,728 | 699,386,767 | -0.15% |
| 2026-02-05 | 13.73 | 13.89 | 13.48 | 13.67 | 13.61 | qfq | 51,257,438 | 699,583,401 | -1.65% |
| 2026-02-04 | 13.98 | 14.26 | 13.72 | 13.90 | 13.84 | qfq | 59,004,098 | 822,042,456 | -1.14% |
| 2026-02-03 | 13.80 | 14.09 | 13.71 | 14.06 | 14.00 | qfq | 71,173,300 | 991,609,990 | 3.38% |
| 2026-02-02 | 13.84 | 14.06 | 13.57 | 13.60 | 13.54 | qfq | 63,275,341 | 876,221,669 | -1.73% |
| 2026-01-30 | 13.94 | 14.10 | 13.43 | 13.84 | 13.78 | qfq | 79,447,557 | 1,091,939,636 | -1.00% |
| 2026-01-29 | 14.50 | 14.66 | 13.97 | 13.98 | 13.92 | qfq | 86,178,224 | 1,228,658,206 | -3.52% |
| 2026-01-28 | 14.46 | 14.67 | 14.29 | 14.49 | 14.43 | qfq | 67,478,056 | 974,407,255 | 0.28% |
| 2026-01-27 | 14.40 | 14.55 | 13.97 | 14.45 | 14.39 | qfq | 108,146,464 | 1,547,884,507 | -0.28% |
| 2026-01-26 | 15.29 | 15.30 | 14.40 | 14.49 | 14.43 | qfq | 164,220,959 | 2,420,190,331 | -6.46% |
| 2026-01-23 | 15.58 | 15.65 | 15.19 | 15.49 | 15.42 | qfq | 93,916,248 | 1,447,856,684 | -1.02% |
| 2026-01-22 | 15.47 | 15.85 | 15.33 | 15.65 | 15.58 | qfq | 82,414,472 | 1,288,717,855 | 1.95% |
| 2026-01-21 | 15.32 | 16.02 | 15.28 | 15.35 | 15.28 | qfq | 96,722,503 | 1,504,458,608 | -1.10% |
| 2026-01-20 | 16.00 | 16.23 | 15.19 | 15.52 | 15.45 | qfq | 133,937,803 | 2,089,664,853 | -3.54% |
| 2026-01-19 | 15.25 | 16.41 | 15.05 | 16.09 | 16.02 | qfq | 145,796,162 | 2,296,214,077 | 4.48% |
| 2026-01-16 | 15.12 | 15.50 | 14.85 | 15.40 | 15.33 | qfq | 149,394,399 | 2,261,725,019 | 3.63% |
| 2026-01-15 | 13.88 | 15.05 | 13.80 | 14.86 | 14.79 | qfq | 150,411,079 | 2,163,739,509 | 5.92% |
| 2026-01-14 | 14.55 | 14.84 | 13.66 | 14.03 | 13.97 | qfq | 230,277,106 | 3,272,426,081 | -4.04% |
| 2026-01-13 | 14.78 | 15.27 | 14.11 | 14.62 | 14.56 | qfq | 175,975,853 | 2,601,487,279 | -0.95% |
| 2026-01-12 | 15.06 | 15.15 | 14.32 | 14.76 | 14.70 | qfq | 195,455,504 | 2,859,858,850 | 0.20% |
| 2026-01-09 | 13.87 | 14.97 | 13.87 | 14.73 | 14.67 | qfq | 185,353,166 | 2,698,861,817 | 6.12% |
| 2026-01-08 | 13.90 | 14.32 | 13.64 | 13.88 | 13.82 | qfq | 173,047,285 | 2,418,465,045 | 0.65% |
| 2026-01-07 | 13.15 | 14.09 | 13.13 | 13.79 | 13.73 | qfq | 164,549,093 | 2,254,116,366 | 4.00% |
| 2026-01-06 | 13.07 | 13.43 | 12.98 | 13.26 | 13.20 | qfq | 131,564,143 | 1,736,252,994 | 0.61% |
| 2026-01-05 | 12.50 | 13.55 | 12.41 | 13.18 | 13.12 | qfq | 173,174,436 | 2,269,501,166 | 6.03% |
| 2025-12-31 | 11.99 | 12.70 | 11.91 | 12.43 | 12.38 | qfq | 133,095,051 | 1,636,643,262 | 3.67% |
| 2025-12-30 | 12.15 | 12.34 | 11.94 | 11.99 | 11.94 | qfq | 92,134,632 | 1,113,342,343 | -1.24% |
| 2025-12-29 | 12.25 | 12.49 | 12.06 | 12.14 | 12.09 | qfq | 118,216,790 | 1,448,884,878 | -1.94% |
| 2025-12-26 | 11.99 | 12.42 | 11.83 | 12.38 | 12.33 | qfq | 205,668,459 | 2,490,295,952 | 1.39% |
| 2025-12-25 | 11.20 | 12.21 | 11.12 | 12.21 | 12.16 | qfq | 206,861,644 | 2,477,114,799 | 10.00% |
| 2025-12-24 | 10.73 | 11.17 | 10.58 | 11.10 | 11.05 | qfq | 80,388,056 | 882,815,021 | 2.97% |
| 2025-12-23 | 10.83 | 10.90 | 10.68 | 10.78 | 10.73 | qfq | 57,308,471 | 618,712,918 | -1.01% |
| 2025-12-22 | 10.78 | 11.02 | 10.75 | 10.89 | 10.84 | qfq | 82,713,751 | 899,638,523 | 0.55% |
| 2025-12-19 | 10.70 | 10.98 | 10.53 | 10.83 | 10.78 | qfq | 113,055,352 | 1,218,369,357 | 3.74% |
| 2025-12-18 | 10.70 | 10.82 | 10.43 | 10.44 | 10.39 | qfq | 88,927,599 | 941,416,364 | -3.42% |
| 2025-12-17 | 10.40 | 10.89 | 10.39 | 10.81 | 10.76 | qfq | 122,105,628 | 1,305,788,045 | 2.66% |
| 2025-12-16 | 11.78 | 11.81 | 10.53 | 10.53 | 10.48 | qfq | 181,723,887 | 1,977,491,477 | -10.00% |
| 2025-12-15 | 11.62 | 11.88 | 11.55 | 11.70 | 11.65 | qfq | 130,805,059 | 1,534,684,192 | 0.00% |
| 2025-12-12 | 11.01 | 11.80 | 10.90 | 11.70 | 11.65 | qfq | 191,120,427 | 2,180,653,065 | 6.56% |
| 2025-12-11 | 10.40 | 11.39 | 10.35 | 10.98 | 10.93 | qfq | 227,666,755 | 2,512,298,317 | 6.09% |
| 2025-12-10 | 10.33 | 10.40 | 10.14 | 10.35 | 10.30 | qfq | 50,603,577 | 520,099,639 | 0.39% |
| 2025-12-09 | 10.20 | 10.47 | 10.18 | 10.31 | 10.26 | qfq | 52,736,957 | 545,666,062 | 0.49% |
| 2025-12-08 | 10.21 | 10.45 | 10.20 | 10.26 | 10.22 | qfq | 59,304,917 | 610,056,387 | 0.20% |
| 2025-12-05 | 10.00 | 10.35 | 9.92 | 10.24 | 10.20 | qfq | 56,359,165 | 574,015,130 | 2.40% |
| 2025-12-04 | 10.05 | 10.09 | 9.70 | 10.00 | 9.96 | qfq | 59,842,205 | 593,467,497 | -0.40% |
| 2025-12-03 | 10.20 | 10.20 | 10.01 | 10.04 | 10.00 | qfq | 40,533,634 | 408,590,109 | -1.08% |
| 2025-12-02 | 10.18 | 10.25 | 10.05 | 10.15 | 10.11 | qfq | 43,872,159 | 445,064,947 | -1.26% |
| 2025-12-01 | 10.45 | 10.45 | 10.12 | 10.28 | 10.23 | qfq | 63,381,784 | 650,150,619 | -1.63% |
| 2025-11-28 | 10.30 | 10.47 | 10.17 | 10.45 | 10.40 | qfq | 50,533,595 | 522,032,316 | 1.16% |
| 2025-11-27 | 10.48 | 10.59 | 10.28 | 10.33 | 10.28 | qfq | 70,223,384 | 732,847,824 | -1.90% |
| 2025-11-26 | 10.16 | 10.83 | 9.98 | 10.53 | 10.48 | qfq | 122,481,023 | 1,279,894,485 | 3.95% |
| 2025-11-25 | 10.03 | 10.49 | 10.00 | 10.13 | 10.09 | qfq | 94,063,336 | 961,118,661 | 2.53% |
| 2025-11-24 | 9.90 | 10.04 | 9.82 | 9.88 | 9.84 | qfq | 68,729,529 | 681,908,997 | 0.41% |
| 2025-11-21 | 10.16 | 10.30 | 9.84 | 9.84 | 9.80 | qfq | 131,895,193 | 1,320,988,176 | -6.64% |
| 2025-11-20 | 11.13 | 11.15 | 10.50 | 10.54 | 10.49 | qfq | 106,509,117 | 1,141,290,036 | -4.53% |
| 2025-11-19 | 11.23 | 11.40 | 10.91 | 11.04 | 10.99 | qfq | 119,515,788 | 1,322,903,542 | -1.60% |
| 2025-11-18 | 11.36 | 11.83 | 11.16 | 11.22 | 11.17 | qfq | 245,558,553 | 2,809,475,953 | 0.63% |
| 2025-11-17 | 10.70 | 11.15 | 10.66 | 11.15 | 11.10 | qfq | 139,169,605 | 1,543,438,726 | 9.96% |
| 2025-11-14 | 10.20 | 10.40 | 9.95 | 10.14 | 10.10 | qfq | 50,713,077 | 517,613,484 | -1.46% |
| 2025-11-13 | 10.22 | 10.45 | 10.18 | 10.29 | 10.24 | qfq | 56,325,521 | 581,735,295 | 0.88% |
| 2025-11-12 | 10.68 | 10.68 | 10.09 | 10.20 | 10.16 | qfq | 98,598,512 | 1,013,957,860 | -5.03% |
| 2025-11-11 | 10.85 | 11.09 | 10.67 | 10.74 | 10.69 | qfq | 60,514,407 | 654,649,819 | -0.09% |
| 2025-11-10 | 11.05 | 11.05 | 10.56 | 10.75 | 10.70 | qfq | 97,480,720 | 1,047,682,974 | -3.15% |
| 2025-11-07 | 11.01 | 11.36 | 10.90 | 11.10 | 11.05 | qfq | 82,080,978 | 910,183,402 | -0.54% |
| 2025-11-06 | 10.86 | 11.21 | 10.73 | 11.16 | 11.11 | qfq | 111,306,568 | 1,230,071,887 | 3.33% |
| 2025-11-05 | 10.16 | 10.99 | 10.16 | 10.80 | 10.75 | qfq | 111,839,209 | 1,185,260,700 | 4.85% |
| 2025-11-04 | 10.70 | 10.80 | 10.23 | 10.30 | 10.25 | qfq | 101,432,477 | 1,057,075,827 | -4.01% |
| 2025-11-03 | 10.86 | 10.96 | 10.55 | 10.73 | 10.68 | qfq | 90,378,331 | 970,939,247 | -1.20% |
| 2025-10-31 | 11.10 | 11.22 | 10.79 | 10.86 | 10.81 | qfq | 97,836,843 | 1,069,925,625 | -1.81% |
| 2025-10-30 | 11.05 | 11.28 | 10.91 | 11.06 | 11.01 | qfq | 116,459,665 | 1,291,608,963 | -0.81% |
| 2025-10-29 | 10.62 | 11.24 | 10.60 | 11.15 | 11.10 | qfq | 131,888,922 | 1,454,951,500 | 3.62% |
| 2025-10-28 | 10.40 | 11.10 | 10.29 | 10.76 | 10.71 | qfq | 158,623,017 | 1,706,940,467 | 3.56% |
| 2025-10-27 | 10.27 | 10.51 | 10.22 | 10.39 | 10.34 | qfq | 105,690,473 | 1,098,351,856 | 2.06% |
| 2025-10-24 | 10.08 | 10.18 | 9.98 | 10.18 | 10.14 | qfq | 69,561,891 | 702,997,470 | 1.19% |
| 2025-10-23 | 10.05 | 10.07 | 9.73 | 10.06 | 10.02 | qfq | 66,422,675 | 658,116,123 | -0.69% |
| 2025-10-22 | 10.02 | 10.22 | 9.83 | 10.13 | 10.09 | qfq | 75,101,639 | 755,328,044 | 0.20% |
| 2025-10-21 | 9.93 | 10.23 | 9.87 | 10.11 | 10.07 | qfq | 97,677,094 | 987,550,675 | 3.16% |
| 2025-10-20 | 9.76 | 10.12 | 9.65 | 9.80 | 9.76 | qfq | 107,926,293 | 1,064,468,443 | 2.83% |
| 2025-10-17 | 10.05 | 10.31 | 9.50 | 9.53 | 9.49 | qfq | 203,381,078 | 2,004,933,361 | -9.67% |
| 2025-10-16 | 10.80 | 10.82 | 10.49 | 10.55 | 10.50 | qfq | 86,613,415 | 921,372,315 | -2.22% |
| 2025-10-15 | 10.70 | 10.80 | 10.45 | 10.79 | 10.74 | qfq | 117,001,121 | 1,242,585,258 | 1.12% |
| 2025-10-14 | 11.20 | 11.63 | 10.58 | 10.67 | 10.62 | qfq | 200,682,844 | 2,232,056,990 | -3.96% |
| 2025-10-13 | 10.54 | 11.24 | 10.54 | 11.11 | 11.06 | qfq | 157,153,843 | 1,723,902,241 | 1.83% |
| 2025-10-10 | 11.10 | 11.34 | 10.78 | 10.91 | 10.83 | qfq | 143,388,248 | 1,572,185,779 | -2.94% |
| 2025-10-09 | 10.70 | 11.40 | 10.65 | 11.24 | 11.16 | qfq | 218,433,930 | 2,438,360,435 | 8.08% |
| 2025-09-30 | 10.58 | 10.87 | 10.35 | 10.40 | 10.33 | qfq | 186,403,070 | 1,962,634,966 | -0.76% |
| 2025-09-29 | 10.12 | 10.64 | 10.03 | 10.48 | 10.41 | qfq | 175,358,338 | 1,830,757,287 | 4.80% |
| 2025-09-26 | 10.19 | 10.58 | 9.98 | 10.00 | 9.93 | qfq | 168,546,001 | 1,721,106,600 | -3.66% |
| 2025-09-25 | 10.40 | 10.58 | 10.20 | 10.38 | 10.31 | qfq | 209,636,658 | 2,177,893,054 | 2.47% |
| 2025-09-24 | 9.39 | 10.35 | 9.18 | 10.13 | 10.06 | qfq | 238,987,791 | 2,339,282,044 | 6.97% |
| 2025-09-23 | 9.00 | 9.51 | 8.73 | 9.47 | 9.40 | qfq | 207,085,982 | 1,877,328,488 | 5.34% |
| 2025-09-22 | 8.70 | 8.99 | 8.66 | 8.99 | 8.93 | qfq | 116,875,134 | 1,037,897,927 | 4.17% |
| 2025-09-19 | 8.66 | 8.85 | 8.57 | 8.63 | 8.57 | qfq | 72,548,186 | 630,383,484 | 0.12% |
| 2025-09-18 | 8.62 | 8.89 | 8.48 | 8.62 | 8.56 | qfq | 111,087,425 | 962,925,074 | 0.00% |
| 2025-09-17 | 8.46 | 8.65 | 8.42 | 8.62 | 8.56 | qfq | 68,173,435 | 584,072,072 | 1.89% |
| 2025-09-16 | 8.52 | 8.52 | 8.25 | 8.46 | 8.40 | qfq | 68,223,737 | 572,933,211 | -0.82% |
| 2025-09-15 | 8.58 | 8.73 | 8.43 | 8.53 | 8.47 | qfq | 71,540,088 | 611,367,068 | -0.58% |
| 2025-09-12 | 8.42 | 8.70 | 8.29 | 8.58 | 8.52 | qfq | 99,741,351 | 851,989,430 | 2.14% |
| 2025-09-11 | 8.06 | 8.48 | 7.94 | 8.40 | 8.34 | qfq | 96,558,864 | 798,028,231 | 4.22% |
| 2025-09-10 | 8.20 | 8.25 | 8.03 | 8.06 | 8.00 | qfq | 67,936,843 | 551,608,278 | -1.71% |
| 2025-09-09 | 8.33 | 8.45 | 8.13 | 8.20 | 8.14 | qfq | 131,707,489 | 1,086,394,184 | -5.42% |
| 2025-09-08 | 8.66 | 8.77 | 8.49 | 8.67 | 8.61 | qfq | 92,301,353 | 799,333,228 | 1.76% |
| 2025-09-05 | 8.33 | 8.54 | 8.25 | 8.52 | 8.46 | qfq | 75,564,721 | 636,345,204 | 2.65% |
| 2025-09-04 | 8.52 | 8.86 | 8.12 | 8.30 | 8.24 | qfq | 118,278,466 | 1,003,685,461 | -1.89% |
| 2025-09-03 | 8.45 | 8.69 | 8.33 | 8.46 | 8.40 | qfq | 109,910,092 | 935,591,890 | 0.48% |
| 2025-09-02 | 8.93 | 8.99 | 8.37 | 8.42 | 8.36 | qfq | 143,739,706 | 1,232,134,077 | -5.50% |
| 2025-09-01 | 9.26 | 9.27 | 8.84 | 8.91 | 8.85 | qfq | 157,858,904 | 1,425,778,396 | -3.78% |
| 2025-08-29 | 9.05 | 9.40 | 8.95 | 9.26 | 9.19 | qfq | 166,295,800 | 1,535,703,491 | 3.46% |
| 2025-08-28 | 8.79 | 8.95 | 8.55 | 8.95 | 8.89 | qfq | 115,122,510 | 1,011,031,711 | 2.17% |
| 2025-08-27 | 8.80 | 9.15 | 8.75 | 8.76 | 8.70 | qfq | 142,510,452 | 1,280,073,077 | -1.24% |
| 2025-08-26 | 8.56 | 8.95 | 8.54 | 8.87 | 8.81 | qfq | 113,927,112 | 1,001,331,990 | 3.02% |
| 2025-08-25 | 8.60 | 8.71 | 8.54 | 8.61 | 8.55 | qfq | 79,664,700 | 686,697,897 | 0.12% |
| 2025-08-22 | 8.62 | 8.70 | 8.48 | 8.60 | 8.54 | qfq | 79,449,660 | 681,292,875 | -0.58% |
| 2025-08-21 | 8.76 | 8.99 | 8.56 | 8.65 | 8.59 | qfq | 91,971,706 | 801,476,777 | -0.92% |
| 2025-08-20 | 8.66 | 8.82 | 8.53 | 8.73 | 8.67 | qfq | 111,869,573 | 968,615,857 | 0.34% |
| 2025-08-19 | 8.40 | 8.73 | 8.34 | 8.70 | 8.64 | qfq | 129,714,420 | 1,110,898,081 | 3.45% |
| 2025-08-18 | 8.18 | 8.48 | 8.15 | 8.41 | 8.35 | qfq | 119,210,711 | 992,716,653 | 3.57% |
| 2025-08-15 | 8.02 | 8.12 | 7.97 | 8.12 | 8.06 | qfq | 62,188,378 | 503,142,347 | 1.25% |
| 2025-08-14 | 8.18 | 8.18 | 7.95 | 8.02 | 7.96 | qfq | 86,366,639 | 696,379,624 | -1.72% |
| 2025-08-13 | 8.12 | 8.19 | 8.04 | 8.16 | 8.10 | qfq | 104,192,838 | 845,196,771 | 0.49% |
| 2025-08-12 | 7.84 | 8.12 | 7.83 | 8.12 | 8.06 | qfq | 148,057,816 | 1,190,592,361 | 3.57% |
| 2025-08-11 | 7.75 | 7.90 | 7.75 | 7.84 | 7.78 | qfq | 76,233,090 | 598,493,022 | 1.16% |
| 2025-08-08 | 7.66 | 7.85 | 7.66 | 7.75 | 7.69 | qfq | 60,392,688 | 469,351,125 | 0.78% |
| 2025-08-07 | 7.82 | 7.82 | 7.66 | 7.69 | 7.64 | qfq | 61,782,459 | 476,461,891 | -1.54% |
| 2025-08-06 | 7.74 | 7.84 | 7.70 | 7.81 | 7.75 | qfq | 63,856,329 | 496,992,263 | 0.64% |
| 2025-08-05 | 7.73 | 7.80 | 7.68 | 7.76 | 7.70 | qfq | 50,177,254 | 388,189,007 | 0.52% |
| 2025-08-04 | 7.70 | 7.73 | 7.60 | 7.72 | 7.67 | qfq | 42,711,892 | 327,114,059 | -0.13% |
| 2025-08-01 | 7.62 | 7.77 | 7.52 | 7.73 | 7.67 | qfq | 57,561,421 | 442,007,144 | 1.44% |
| 2025-07-31 | 7.70 | 7.77 | 7.57 | 7.62 | 7.57 | qfq | 59,099,128 | 452,383,234 | -1.30% |
| 2025-07-30 | 7.92 | 7.92 | 7.69 | 7.72 | 7.67 | qfq | 78,806,883 | 612,368,185 | -2.53% |
| 2025-07-29 | 7.91 | 7.93 | 7.78 | 7.92 | 7.86 | qfq | 69,008,279 | 541,867,606 | -0.13% |
| 2025-07-28 | 7.76 | 8.10 | 7.73 | 7.93 | 7.87 | qfq | 127,803,661 | 1,013,225,908 | 2.85% |
| 2025-07-25 | 7.80 | 7.81 | 7.66 | 7.71 | 7.66 | qfq | 58,852,048 | 453,185,334 | -1.03% |
| 2025-07-24 | 7.67 | 7.82 | 7.66 | 7.79 | 7.73 | qfq | 72,263,395 | 561,641,397 | 1.04% |
| 2025-07-23 | 7.98 | 8.04 | 7.68 | 7.71 | 7.66 | qfq | 111,782,189 | 874,740,298 | -0.77% |
| 2025-07-22 | 7.62 | 7.84 | 7.59 | 7.77 | 7.71 | qfq | 133,290,161 | 1,030,765,341 | 1.97% |
| 2025-07-21 | 7.50 | 7.63 | 7.49 | 7.62 | 7.57 | qfq | 69,641,200 | 528,630,183 | 1.60% |
| 2025-07-18 | 7.61 | 7.66 | 7.45 | 7.50 | 7.45 | qfq | 66,718,300 | 501,812,307 | -1.32% |
| 2025-07-17 | 7.59 | 7.63 | 7.53 | 7.60 | 7.55 | qfq | 59,834,114 | 453,180,258 | 0.26% |
| 2025-07-16 | 7.66 | 7.72 | 7.55 | 7.58 | 7.53 | qfq | 53,360,376 | 407,047,267 | -0.52% |
| 2025-07-15 | 7.66 | 7.79 | 7.51 | 7.62 | 7.57 | qfq | 62,897,778 | 481,155,384 | -1.04% |
| 2025-07-14 | 7.71 | 7.76 | 7.58 | 7.70 | 7.65 | qfq | 55,904,397 | 428,524,151 | 0.00% |
| 2025-07-11 | 7.58 | 7.72 | 7.54 | 7.70 | 7.65 | qfq | 65,830,296 | 504,976,882 | 1.58% |
| 2025-07-10 | 7.69 | 7.70 | 7.54 | 7.58 | 7.53 | qfq | 62,016,600 | 471,266,223 | -1.69% |
| 2025-07-09 | 7.68 | 7.90 | 7.67 | 7.71 | 7.66 | qfq | 84,834,621 | 660,994,039 | 0.13% |
| 2025-07-08 | 7.69 | 7.74 | 7.62 | 7.70 | 7.65 | qfq | 61,501,706 | 472,811,385 | 0.13% |
| 2025-07-07 | 7.65 | 7.72 | 7.56 | 7.69 | 7.64 | qfq | 52,230,830 | 399,852,648 | 0.52% |
| 2025-07-04 | 7.60 | 7.70 | 7.52 | 7.65 | 7.60 | qfq | 70,596,017 | 539,005,186 | 1.19% |
| 2025-07-03 | 7.60 | 7.65 | 7.47 | 7.56 | 7.51 | qfq | 46,836,470 | 353,145,331 | -0.40% |
| 2025-07-02 | 7.62 | 7.70 | 7.51 | 7.59 | 7.54 | qfq | 61,187,634 | 464,924,234 | -1.30% |
| 2025-07-01 | 7.51 | 7.74 | 7.49 | 7.69 | 7.64 | qfq | 127,777,852 | 975,554,573 | 3.36% |
| 2025-06-30 | 7.35 | 7.49 | 7.32 | 7.44 | 7.39 | qfq | 80,154,746 | 593,351,824 | 1.22% |
| 2025-06-27 | 7.31 | 7.41 | 7.24 | 7.35 | 7.30 | qfq | 59,330,821 | 436,029,107 | 0.68% |
| 2025-06-26 | 7.35 | 7.40 | 7.24 | 7.30 | 7.25 | qfq | 53,019,686 | 387,876,896 | -0.68% |
| 2025-06-25 | 7.36 | 7.49 | 7.27 | 7.35 | 7.30 | qfq | 81,802,969 | 600,633,177 | -0.41% |
| 2025-06-24 | 7.31 | 7.45 | 7.27 | 7.38 | 7.33 | qfq | 61,732,481 | 454,213,850 | 1.51% |
| 2025-06-23 | 7.12 | 7.38 | 7.06 | 7.27 | 7.22 | qfq | 66,035,120 | 480,715,673 | 1.25% |
| 2025-06-20 | 7.43 | 7.49 | 7.16 | 7.18 | 7.13 | qfq | 105,298,831 | 763,878,633 | -3.36% |
| 2025-06-19 | 8.30 | 8.52 | 7.41 | 7.43 | 7.38 | qfq | 230,993,193 | 1,825,632,641 | -6.07% |
| 2025-06-18 | 7.98 | 7.99 | 7.79 | 7.91 | 7.85 | qfq | 89,522,606 | 704,992,502 | 1.54% |
| 2025-06-17 | 8.46 | 8.49 | 7.65 | 7.79 | 7.73 | qfq | 194,895,496 | 1,560,798,965 | -7.92% |
| 2025-06-16 | 8.03 | 8.48 | 8.00 | 8.46 | 8.40 | qfq | 157,952,000 | 1,321,661,583 | 6.28% |
| 2025-06-13 | 7.92 | 8.17 | 7.92 | 7.96 | 7.90 | qfq | 103,564,173 | 832,906,682 | 0.00% |
| 2025-06-12 | 7.94 | 8.09 | 7.81 | 7.96 | 7.90 | qfq | 104,476,705 | 832,092,791 | 0.38% |
| 2025-06-11 | 7.94 | 8.02 | 7.85 | 7.93 | 7.87 | qfq | 98,412,104 | 779,449,960 | -1.25% |
| 2025-06-10 | 7.76 | 8.27 | 7.61 | 8.03 | 7.97 | qfq | 236,230,462 | 1,885,304,785 | 4.29% |
| 2025-06-09 | 7.38 | 7.80 | 7.38 | 7.70 | 7.65 | qfq | 129,732,649 | 984,230,368 | 3.91% |
| 2025-06-06 | 7.50 | 7.57 | 7.38 | 7.41 | 7.36 | qfq | 63,857,365 | 474,037,281 | -2.11% |
| 2025-06-05 | 7.45 | 7.60 | 7.34 | 7.57 | 7.52 | qfq | 67,986,169 | 510,025,902 | 1.47% |
| 2025-06-04 | 7.44 | 7.62 | 7.42 | 7.46 | 7.41 | qfq | 65,215,699 | 488,609,757 | 1.08% |
| 2025-06-03 | 7.31 | 7.49 | 7.31 | 7.38 | 7.33 | qfq | 60,047,697 | 444,525,635 | -0.27% |
| 2025-05-30 | 7.70 | 7.73 | 7.38 | 7.40 | 7.35 | qfq | 116,796,585 | 875,001,314 | -5.13% |
| 2025-05-29 | 7.50 | 8.02 | 7.41 | 7.80 | 7.74 | qfq | 191,057,065 | 1,486,508,635 | 4.00% |
| 2025-05-28 | 7.26 | 7.66 | 7.22 | 7.50 | 7.45 | qfq | 141,266,148 | 1,055,537,278 | 3.45% |
| 2025-05-27 | 7.47 | 7.47 | 7.18 | 7.25 | 7.20 | qfq | 93,184,692 | 675,223,773 | -3.33% |
| 2025-05-26 | 7.28 | 7.55 | 7.25 | 7.50 | 7.45 | qfq | 127,388,122 | 946,147,511 | 3.45% |
| 2025-05-23 | 7.19 | 7.49 | 7.16 | 7.25 | 7.20 | qfq | 72,089,703 | 529,432,090 | 0.83% |
| 2025-05-22 | 7.29 | 7.42 | 7.18 | 7.19 | 7.14 | qfq | 55,458,897 | 403,336,805 | -1.91% |
| 2025-05-21 | 7.39 | 7.42 | 7.27 | 7.33 | 7.28 | qfq | 48,858,800 | 357,993,588 | -0.95% |
| 2025-05-20 | 7.43 | 7.57 | 7.37 | 7.40 | 7.35 | qfq | 54,070,529 | 401,969,082 | -1.07% |
| 2025-05-19 | 7.37 | 7.50 | 7.20 | 7.48 | 7.43 | qfq | 79,593,823 | 587,701,967 | 1.49% |
| 2025-05-16 | 7.16 | 7.58 | 7.16 | 7.37 | 7.32 | qfq | 105,124,875 | 784,001,951 | 2.50% |
| 2025-05-15 | 7.17 | 7.28 | 7.03 | 7.19 | 7.14 | qfq | 69,027,156 | 494,287,333 | 0.28% |
| 2025-05-14 | 7.27 | 7.41 | 7.13 | 7.17 | 7.12 | qfq | 62,479,168 | 452,852,423 | -1.92% |
| 2025-05-13 | 7.35 | 7.41 | 7.17 | 7.31 | 7.21 | qfq | 71,282,764 | 520,447,557 | 1.11% |
| 2025-05-12 | 7.21 | 7.27 | 7.15 | 7.23 | 7.13 | qfq | 44,997,617 | 323,697,381 | 1.26% |
| 2025-05-09 | 7.21 | 7.26 | 7.10 | 7.14 | 7.04 | qfq | 45,121,558 | 323,269,649 | -1.52% |
| 2025-05-08 | 7.10 | 7.39 | 7.08 | 7.25 | 7.15 | qfq | 83,684,291 | 608,191,032 | 1.83% |
| 2025-05-07 | 7.16 | 7.24 | 7.04 | 7.12 | 7.02 | qfq | 69,763,725 | 496,493,487 | 0.28% |
| 2025-05-06 | 6.80 | 7.16 | 6.76 | 7.10 | 7.00 | qfq | 97,172,944 | 682,783,289 | 5.97% |
| 2025-04-30 | 6.41 | 6.87 | 6.41 | 6.70 | 6.61 | qfq | 98,198,819 | 656,055,892 | 4.69% |
| 2025-04-29 | 6.33 | 6.44 | 6.26 | 6.40 | 6.31 | qfq | 38,023,231 | 242,424,409 | 0.47% |
| 2025-04-28 | 6.55 | 6.57 | 6.34 | 6.37 | 6.28 | qfq | 40,909,747 | 262,504,701 | -0.93% |
| 2025-04-25 | 6.45 | 6.54 | 6.42 | 6.43 | 6.34 | qfq | 36,654,584 | 237,317,821 | 0.16% |
| 2025-04-24 | 6.43 | 6.57 | 6.39 | 6.42 | 6.33 | qfq | 53,220,305 | 344,357,416 | -0.31% |
| 2025-04-23 | 6.41 | 6.51 | 6.35 | 6.44 | 6.35 | qfq | 53,310,838 | 343,151,838 | 1.58% |
| 2025-04-22 | 6.32 | 6.37 | 6.23 | 6.34 | 6.25 | qfq | 44,535,625 | 280,629,720 | -0.16% |
| 2025-04-21 | 6.18 | 6.37 | 6.12 | 6.35 | 6.26 | qfq | 44,415,847 | 277,616,618 | 2.58% |
| 2025-04-18 | 6.16 | 6.20 | 6.10 | 6.19 | 6.10 | qfq | 32,510,900 | 200,488,169 | 0.98% |
| 2025-04-17 | 6.17 | 6.25 | 6.11 | 6.13 | 6.04 | qfq | 39,369,000 | 242,950,348 | -1.29% |
| 2025-04-16 | 6.34 | 6.36 | 6.10 | 6.21 | 6.12 | qfq | 51,271,320 | 318,784,701 | -2.66% |
| 2025-04-15 | 6.38 | 6.51 | 6.36 | 6.38 | 6.29 | qfq | 45,680,700 | 292,481,277 | -0.47% |
| 2025-04-14 | 6.38 | 6.57 | 6.35 | 6.41 | 6.32 | qfq | 77,163,800 | 498,449,247 | 3.72% |
| 2025-04-11 | 6.07 | 6.26 | 6.04 | 6.18 | 6.09 | qfq | 59,019,100 | 364,668,084 | 0.49% |
| 2025-04-10 | 6.18 | 6.34 | 6.10 | 6.15 | 6.06 | qfq | 96,609,282 | 598,870,965 | 3.54% |
| 2025-04-09 | 5.71 | 6.03 | 5.36 | 5.94 | 5.86 | qfq | 117,543,038 | 673,030,884 | 0.00% |
| 2025-04-08 | 6.35 | 6.64 | 5.89 | 5.94 | 5.86 | qfq | 153,018,679 | 929,015,549 | -9.17% |
| 2025-04-07 | 6.77 | 6.85 | 6.54 | 6.54 | 6.45 | qfq | 75,777,084 | 501,546,460 | -10.04% |
| 2025-04-03 | 7.28 | 7.42 | 7.17 | 7.27 | 7.17 | qfq | 68,563,182 | 499,038,850 | -1.62% |
| 2025-04-02 | 7.39 | 7.53 | 7.32 | 7.39 | 7.29 | qfq | 70,295,982 | 521,753,777 | -0.40% |
| 2025-04-01 | 7.23 | 7.64 | 7.18 | 7.42 | 7.32 | qfq | 117,724,260 | 871,178,632 | 3.06% |
| 2025-03-31 | 7.20 | 7.30 | 7.06 | 7.20 | 7.10 | qfq | 72,583,436 | 520,498,982 | -0.41% |
| 2025-03-28 | 7.23 | 7.45 | 7.20 | 7.23 | 7.13 | qfq | 90,716,460 | 662,800,032 | -0.41% |
| 2025-03-27 | 7.45 | 7.45 | 7.16 | 7.26 | 7.16 | qfq | 112,174,440 | 819,930,315 | -2.02% |
| 2025-03-26 | 7.65 | 7.87 | 7.31 | 7.41 | 7.31 | qfq | 231,757,442 | 1,752,248,153 | -3.89% |
| 2025-03-25 | 8.06 | 8.80 | 7.69 | 7.71 | 7.60 | qfq | 337,166,175 | 2,794,270,105 | -6.77% |
| 2025-03-24 | 7.99 | 8.27 | 7.67 | 8.27 | 8.15 | qfq | 160,599,556 | 1,268,824,404 | 4.42% |
| 2025-03-21 | 7.79 | 8.18 | 7.76 | 7.92 | 7.81 | qfq | 159,655,174 | 1,275,002,306 | 0.51% |
| 2025-03-20 | 7.68 | 8.02 | 7.61 | 7.88 | 7.77 | qfq | 119,973,427 | 942,916,829 | 2.47% |
| 2025-03-19 | 7.80 | 7.82 | 7.65 | 7.69 | 7.58 | qfq | 93,321,000 | 719,430,325 | -1.91% |
| 2025-03-18 | 7.55 | 7.84 | 7.54 | 7.84 | 7.73 | qfq | 164,194,046 | 1,268,683,677 | 4.12% |
| 2025-03-17 | 7.49 | 7.65 | 7.36 | 7.53 | 7.43 | qfq | 107,736,874 | 811,912,355 | 1.35% |
| 2025-03-14 | 7.38 | 7.48 | 7.21 | 7.43 | 7.33 | qfq | 86,776,629 | 638,870,056 | 0.27% |
| 2025-03-13 | 7.58 | 7.58 | 7.31 | 7.41 | 7.31 | qfq | 90,103,248 | 668,610,787 | -1.72% |
| 2025-03-12 | 7.60 | 7.78 | 7.50 | 7.54 | 7.44 | qfq | 184,662,306 | 1,408,714,368 | -0.66% |
| 2025-03-11 | 7.12 | 7.60 | 7.05 | 7.59 | 7.48 | qfq | 208,567,209 | 1,555,132,795 | 5.42% |
| 2025-03-10 | 7.03 | 7.26 | 7.02 | 7.20 | 7.10 | qfq | 106,989,131 | 767,366,659 | 2.42% |
| 2025-03-07 | 6.90 | 7.19 | 6.81 | 7.03 | 6.93 | qfq | 112,898,601 | 795,983,368 | 1.88% |
| 2025-03-06 | 6.86 | 6.97 | 6.83 | 6.90 | 6.80 | qfq | 68,228,714 | 471,596,771 | 1.17% |
| 2025-03-05 | 6.82 | 6.86 | 6.72 | 6.82 | 6.73 | qfq | 37,026,732 | 251,306,034 | 0.74% |
| 2025-03-04 | 6.75 | 6.88 | 6.69 | 6.77 | 6.68 | qfq | 43,632,271 | 296,052,011 | -1.17% |
| 2025-03-03 | 6.68 | 6.98 | 6.59 | 6.85 | 6.75 | qfq | 86,188,603 | 588,560,413 | 2.70% |
| 2025-02-28 | 7.01 | 7.02 | 6.62 | 6.67 | 6.58 | qfq | 102,492,775 | 697,163,411 | -5.66% |
| 2025-02-27 | 7.17 | 7.33 | 6.99 | 7.07 | 6.97 | qfq | 105,442,264 | 749,866,685 | -1.26% |
| 2025-02-26 | 7.10 | 7.16 | 6.98 | 7.16 | 7.06 | qfq | 112,158,851 | 794,347,208 | 1.13% |
| 2025-02-25 | 7.08 | 7.22 | 7.01 | 7.08 | 6.98 | qfq | 81,408,419 | 579,437,609 | -1.53% |
| 2025-02-24 | 7.29 | 7.29 | 7.04 | 7.19 | 7.09 | qfq | 115,803,393 | 826,425,811 | -0.69% |
| 2025-02-21 | 7.08 | 7.25 | 7.01 | 7.24 | 7.14 | qfq | 119,733,081 | 857,023,642 | 2.26% |
| 2025-02-20 | 7.14 | 7.16 | 6.95 | 7.08 | 6.98 | qfq | 96,949,520 | 686,029,207 | -0.28% |
| 2025-02-19 | 6.80 | 7.17 | 6.77 | 7.10 | 7.00 | qfq | 120,218,070 | 841,576,287 | 4.87% |
| 2025-02-18 | 7.04 | 7.05 | 6.72 | 6.77 | 6.68 | qfq | 87,046,355 | 597,041,716 | -3.56% |
| 2025-02-17 | 6.91 | 7.13 | 6.91 | 7.02 | 6.92 | qfq | 95,319,832 | 670,913,244 | 0.86% |
| 2025-02-14 | 7.01 | 7.12 | 6.89 | 6.96 | 6.86 | qfq | 86,208,802 | 602,570,811 | -1.28% |
| 2025-02-13 | 7.25 | 7.27 | 7.03 | 7.05 | 6.95 | qfq | 117,408,900 | 833,246,944 | -3.69% |
| 2025-02-12 | 7.09 | 7.35 | 7.04 | 7.32 | 7.22 | qfq | 145,771,474 | 1,058,012,437 | 2.38% |
| 2025-02-11 | 7.11 | 7.17 | 7.02 | 7.15 | 7.05 | qfq | 124,452,738 | 882,782,172 | 0.70% |
| 2025-02-10 | 7.11 | 7.14 | 7.01 | 7.10 | 7.00 | qfq | 102,412,411 | 724,103,723 | -0.14% |
| 2025-02-07 | 6.87 | 7.28 | 6.86 | 7.11 | 7.01 | qfq | 156,922,623 | 1,115,459,756 | 3.04% |
| 2025-02-06 | 6.85 | 6.90 | 6.61 | 6.90 | 6.80 | qfq | 156,043,311 | 1,061,053,825 | 1.02% |
| 2025-02-05 | 6.71 | 6.94 | 6.50 | 6.83 | 6.74 | qfq | 121,545,328 | 825,047,818 | -0.87% |
| 2025-01-27 | 7.37 | 7.37 | 6.85 | 6.89 | 6.79 | qfq | 159,392,649 | 1,116,938,407 | -9.10% |
| 2025-01-24 | 7.25 | 7.67 | 7.23 | 7.58 | 7.47 | qfq | 171,438,769 | 1,289,871,459 | 3.41% |
| 2025-01-23 | 7.58 | 7.69 | 7.25 | 7.33 | 7.23 | qfq | 170,101,926 | 1,271,579,114 | -0.68% |
| 2025-01-22 | 7.20 | 7.44 | 7.14 | 7.38 | 7.28 | qfq | 166,527,642 | 1,222,051,914 | 1.65% |
| 2025-01-21 | 7.20 | 7.32 | 7.05 | 7.26 | 7.16 | qfq | 202,936,754 | 1,463,091,082 | 0.97% |
| 2025-01-20 | 6.84 | 7.35 | 6.84 | 7.19 | 7.09 | qfq | 257,340,856 | 1,838,221,821 | 7.63% |
| 2025-01-17 | 6.66 | 6.74 | 6.53 | 6.68 | 6.59 | qfq | 84,155,000 | 559,206,665 | -0.74% |
| 2025-01-16 | 6.71 | 6.86 | 6.65 | 6.73 | 6.64 | qfq | 93,871,900 | 632,173,094 | 1.05% |
| 2025-01-15 | 6.78 | 6.84 | 6.56 | 6.66 | 6.57 | qfq | 91,214,261 | 606,723,341 | -1.77% |
| 2025-01-14 | 6.49 | 6.79 | 6.38 | 6.78 | 6.69 | qfq | 114,982,418 | 766,132,609 | 5.28% |
| 2025-01-13 | 6.38 | 6.47 | 6.23 | 6.44 | 6.35 | qfq | 89,272,036 | 566,551,225 | -1.53% |
| 2025-01-10 | 6.78 | 6.85 | 6.53 | 6.54 | 6.45 | qfq | 117,216,009 | 784,637,890 | -4.66% |
| 2025-01-09 | 6.84 | 7.02 | 6.79 | 6.86 | 6.76 | qfq | 142,613,911 | 986,887,572 | -0.44% |
| 2025-01-08 | 6.82 | 6.95 | 6.56 | 6.89 | 6.79 | qfq | 163,261,736 | 1,100,916,008 | -2.13% |
| 2025-01-07 | 6.81 | 7.10 | 6.63 | 7.04 | 6.94 | qfq | 184,106,896 | 1,260,969,449 | 4.14% |
| 2025-01-06 | 6.88 | 7.02 | 6.63 | 6.76 | 6.67 | qfq | 143,464,885 | 978,978,842 | 0.75% |
| 2025-01-03 | 7.20 | 7.21 | 6.69 | 6.71 | 6.62 | qfq | 154,237,664 | 1,061,251,626 | -6.15% |
| 2025-01-02 | 7.28 | 7.36 | 7.07 | 7.15 | 7.05 | qfq | 161,376,525 | 1,157,816,492 | -1.92% |
| 2024-12-31 | 7.90 | 7.99 | 7.29 | 7.29 | 7.19 | qfq | 270,568,240 | 2,056,046,194 | -10.00% |
| 2024-12-30 | 8.05 | 8.74 | 8.01 | 8.10 | 7.99 | qfq | 310,843,106 | 2,593,434,428 | 1.00% |
| 2024-12-27 | 7.93 | 8.28 | 7.77 | 8.02 | 7.91 | qfq | 204,403,665 | 1,637,828,874 | 1.01% |
| 2024-12-26 | 7.55 | 8.34 | 7.55 | 7.94 | 7.83 | qfq | 291,265,938 | 2,336,334,703 | 4.61% |
| 2024-12-25 | 7.90 | 7.96 | 7.40 | 7.59 | 7.48 | qfq | 215,235,211 | 1,643,001,255 | -5.71% |
| 2024-12-24 | 7.84 | 8.07 | 7.54 | 8.05 | 7.94 | qfq | 274,107,899 | 2,134,583,956 | 2.68% |
| 2024-12-23 | 8.06 | 8.45 | 7.75 | 7.84 | 7.73 | qfq | 336,536,051 | 2,708,119,446 | -0.76% |
| 2024-12-20 | 7.09 | 7.90 | 7.09 | 7.90 | 7.79 | qfq | 228,043,151 | 1,745,635,754 | 10.03% |
| 2024-12-19 | 6.92 | 7.30 | 6.92 | 7.18 | 7.08 | qfq | 216,389,374 | 1,540,423,712 | 2.28% |
| 2024-12-18 | 6.60 | 7.15 | 6.53 | 7.02 | 6.92 | qfq | 233,509,638 | 1,602,753,108 | 4.15% |
| 2024-12-17 | 6.64 | 6.85 | 6.56 | 6.74 | 6.65 | qfq | 188,416,410 | 1,265,446,477 | 0.60% |
| 2024-12-16 | 6.40 | 6.97 | 6.35 | 6.70 | 6.61 | qfq | 221,489,465 | 1,487,319,320 | 5.35% |
| 2024-12-13 | 6.60 | 6.78 | 6.35 | 6.36 | 6.27 | qfq | 130,148,076 | 848,143,665 | -4.65% |
| 2024-12-12 | 6.71 | 6.75 | 6.59 | 6.67 | 6.58 | qfq | 95,513,232 | 634,432,343 | -0.60% |
| 2024-12-11 | 6.62 | 6.79 | 6.58 | 6.71 | 6.62 | qfq | 111,278,755 | 745,183,010 | 0.45% |
| 2024-12-10 | 6.93 | 7.05 | 6.66 | 6.68 | 6.59 | qfq | 176,269,900 | 1,200,106,883 | -1.18% |
| 2024-12-09 | 6.45 | 7.10 | 6.42 | 6.76 | 6.67 | qfq | 217,942,735 | 1,460,860,712 | 3.36% |
| 2024-12-06 | 6.50 | 6.68 | 6.32 | 6.54 | 6.45 | qfq | 166,619,028 | 1,086,787,641 | 0.62% |
| 2024-12-05 | 6.23 | 6.63 | 6.20 | 6.50 | 6.41 | qfq | 192,402,646 | 1,231,895,917 | 4.00% |
| 2024-12-04 | 6.39 | 6.67 | 6.21 | 6.25 | 6.16 | qfq | 182,984,364 | 1,168,585,233 | -2.65% |
| 2024-12-03 | 6.52 | 6.60 | 6.32 | 6.42 | 6.33 | qfq | 245,898,031 | 1,584,574,480 | -4.46% |
| 2024-12-02 | 6.18 | 6.93 | 6.14 | 6.72 | 6.63 | qfq | 430,216,601 | 2,821,976,874 | 6.67% |
| 2024-11-29 | 6.08 | 6.57 | 6.04 | 6.30 | 6.21 | qfq | 395,757,137 | 2,501,673,203 | 3.62% |
| 2024-11-28 | 5.72 | 6.08 | 5.65 | 6.08 | 6.00 | qfq | 273,278,476 | 1,624,421,119 | 9.95% |
| 2024-11-27 | 5.50 | 5.55 | 5.23 | 5.53 | 5.45 | qfq | 108,122,810 | 581,380,185 | -0.54% |
| 2024-11-26 | 5.40 | 5.69 | 5.35 | 5.56 | 5.48 | qfq | 138,077,026 | 770,124,199 | 2.39% |
| 2024-11-25 | 5.42 | 5.63 | 5.26 | 5.43 | 5.35 | qfq | 127,898,527 | 688,720,017 | -1.27% |
| 2024-11-22 | 5.90 | 6.00 | 5.50 | 5.50 | 5.42 | qfq | 225,867,702 | 1,313,300,061 | -3.51% |
| 2024-11-21 | 5.61 | 5.85 | 5.45 | 5.70 | 5.62 | qfq | 163,997,120 | 935,806,006 | 2.70% |
| 2024-11-20 | 5.54 | 5.58 | 5.35 | 5.55 | 5.47 | qfq | 98,868,700 | 540,501,584 | -0.18% |
| 2024-11-19 | 5.14 | 5.56 | 5.13 | 5.56 | 5.48 | qfq | 123,715,312 | 665,710,870 | 8.17% |
| 2024-11-18 | 5.30 | 5.32 | 5.10 | 5.14 | 5.07 | qfq | 61,469,070 | 319,595,380 | -2.10% |
| 2024-11-15 | 5.38 | 5.49 | 5.22 | 5.25 | 5.18 | qfq | 69,209,240 | 371,936,692 | -2.78% |
| 2024-11-14 | 5.65 | 5.74 | 5.39 | 5.40 | 5.32 | qfq | 94,445,627 | 523,358,869 | -5.26% |
| 2024-11-13 | 5.60 | 5.71 | 5.57 | 5.70 | 5.62 | qfq | 79,385,079 | 449,228,754 | 1.06% |
| 2024-11-12 | 5.87 | 5.87 | 5.56 | 5.64 | 5.56 | qfq | 108,972,591 | 618,309,943 | -2.42% |
| 2024-11-11 | 5.49 | 5.78 | 5.44 | 5.78 | 5.70 | qfq | 138,969,736 | 789,281,766 | 5.28% |
| 2024-11-08 | 5.66 | 5.77 | 5.47 | 5.49 | 5.41 | qfq | 115,303,300 | 644,176,496 | -2.14% |
| 2024-11-07 | 5.50 | 5.64 | 5.47 | 5.61 | 5.53 | qfq | 77,536,087 | 431,568,992 | 1.81% |
| 2024-11-06 | 5.65 | 5.68 | 5.46 | 5.51 | 5.43 | qfq | 100,786,584 | 558,142,514 | -2.48% |
| 2024-11-05 | 5.42 | 5.72 | 5.34 | 5.65 | 5.57 | qfq | 103,864,311 | 577,328,833 | 4.82% |
| 2024-11-04 | 5.29 | 5.46 | 5.27 | 5.39 | 5.32 | qfq | 73,643,299 | 396,606,719 | 1.51% |
| 2024-11-01 | 5.60 | 5.70 | 5.28 | 5.31 | 5.24 | qfq | 138,860,050 | 750,611,950 | -6.84% |
| 2024-10-31 | 5.84 | 5.88 | 5.64 | 5.70 | 5.62 | qfq | 155,920,753 | 890,909,233 | -2.90% |
| 2024-10-30 | 5.85 | 6.00 | 5.79 | 5.87 | 5.79 | qfq | 98,406,905 | 578,082,061 | -1.34% |
| 2024-10-29 | 6.05 | 6.09 | 5.86 | 5.95 | 5.87 | qfq | 100,712,150 | 601,218,008 | -1.65% |
| 2024-10-28 | 5.83 | 6.06 | 5.81 | 6.05 | 5.97 | qfq | 107,967,048 | 639,792,836 | 3.60% |
| 2024-10-25 | 5.84 | 5.97 | 5.79 | 5.84 | 5.76 | qfq | 106,100,816 | 621,396,912 | -1.02% |
| 2024-10-24 | 5.93 | 6.08 | 5.87 | 5.90 | 5.82 | qfq | 112,431,192 | 669,141,815 | -1.17% |
| 2024-10-23 | 6.15 | 6.15 | 5.87 | 5.97 | 5.89 | qfq | 169,567,834 | 1,011,274,409 | -4.17% |
| 2024-10-22 | 5.81 | 6.26 | 5.80 | 6.23 | 6.14 | qfq | 207,135,133 | 1,256,713,130 | 7.60% |
| 2024-10-21 | 6.12 | 6.13 | 5.75 | 5.79 | 5.71 | qfq | 235,903,000 | 1,393,971,813 | -4.93% |
| 2024-10-18 | 5.62 | 6.25 | 5.57 | 6.09 | 6.01 | qfq | 264,313,143 | 1,600,981,104 | 7.03% |
| 2024-10-17 | 5.41 | 5.83 | 5.36 | 5.69 | 5.61 | qfq | 181,748,168 | 1,025,280,035 | 6.55% |
| 2024-10-16 | 5.30 | 5.46 | 5.20 | 5.34 | 5.27 | qfq | 147,944,127 | 789,294,273 | -2.02% |
| 2024-10-15 | 5.25 | 5.82 | 5.15 | 5.45 | 5.37 | qfq | 324,767,706 | 1,815,033,661 | 3.02% |
| 2024-10-14 | 4.83 | 5.29 | 4.76 | 5.29 | 5.22 | qfq | 174,987,944 | 899,154,715 | 9.98% |
| 2024-10-11 | 5.00 | 5.03 | 4.75 | 4.81 | 4.74 | qfq | 79,906,871 | 389,607,427 | -3.02% |
| 2024-10-10 | 5.38 | 5.55 | 4.94 | 4.96 | 4.89 | qfq | 193,253,992 | 994,146,971 | -8.66% |
| 2024-10-09 | 5.44 | 5.76 | 5.25 | 5.43 | 5.35 | qfq | 181,046,400 | 1,000,752,677 | -4.23% |
| 2024-10-08 | 5.76 | 5.76 | 5.25 | 5.67 | 5.59 | qfq | 200,000,193 | 1,110,188,100 | 8.21% |
| 2024-09-30 | 5.06 | 5.25 | 4.88 | 5.24 | 5.17 | qfq | 132,753,003 | 679,516,906 | 9.62% |
| 2024-09-27 | 4.69 | 4.78 | 4.57 | 4.78 | 4.71 | qfq | 59,593,320 | 278,490,687 | 3.24% |
| 2024-09-26 | 4.45 | 4.65 | 4.44 | 4.63 | 4.57 | qfq | 64,969,152 | 295,941,729 | 3.12% |
| 2024-09-25 | 4.41 | 4.63 | 4.41 | 4.49 | 4.43 | qfq | 77,911,426 | 353,340,234 | 2.05% |
| 2024-09-24 | 4.13 | 4.41 | 4.07 | 4.40 | 4.34 | qfq | 81,568,300 | 349,076,582 | 6.80% |
| 2024-09-23 | 4.11 | 4.18 | 4.09 | 4.12 | 4.06 | qfq | 33,292,974 | 137,619,457 | 0.49% |
| 2024-09-20 | 4.10 | 4.14 | 4.05 | 4.10 | 4.04 | qfq | 34,361,774 | 140,474,142 | 0.49% |
| 2024-09-19 | 4.05 | 4.13 | 3.99 | 4.08 | 4.02 | qfq | 35,692,474 | 145,315,843 | 0.74% |
| 2024-09-18 | 4.02 | 4.09 | 3.97 | 4.05 | 3.95 | qfq | 33,401,197 | 134,811,804 | 0.75% |
| 2024-09-13 | 4.05 | 4.09 | 4.01 | 4.02 | 3.92 | qfq | 27,651,947 | 111,720,872 | -1.23% |
| 2024-09-12 | 4.10 | 4.19 | 4.07 | 4.07 | 3.97 | qfq | 42,166,203 | 173,663,655 | 0.99% |
| 2024-09-11 | 4.04 | 4.09 | 4.00 | 4.03 | 3.93 | qfq | 28,961,100 | 116,810,004 | -0.49% |
| 2024-09-10 | 4.05 | 4.08 | 3.95 | 4.05 | 3.95 | qfq | 30,357,344 | 121,581,528 | 1.00% |
| 2024-09-09 | 4.06 | 4.10 | 3.99 | 4.01 | 3.92 | qfq | 32,347,717 | 130,651,914 | -1.47% |
| 2024-09-06 | 4.23 | 4.24 | 4.06 | 4.07 | 3.97 | qfq | 43,640,262 | 179,411,102 | -3.78% |
| 2024-09-05 | 4.16 | 4.26 | 4.16 | 4.23 | 4.13 | qfq | 47,598,974 | 200,979,512 | 1.20% |
| 2024-09-04 | 4.28 | 4.30 | 4.16 | 4.18 | 4.08 | qfq | 75,181,079 | 317,094,849 | -6.07% |
| 2024-09-03 | 4.40 | 4.48 | 4.35 | 4.45 | 4.34 | qfq | 67,537,724 | 298,966,487 | 0.45% |
| 2024-09-02 | 4.80 | 4.84 | 4.42 | 4.43 | 4.33 | qfq | 127,471,353 | 581,544,268 | -8.66% |
| 2024-08-30 | 4.65 | 5.01 | 4.63 | 4.85 | 4.74 | qfq | 92,974,609 | 451,810,729 | 3.63% |
| 2024-08-29 | 4.58 | 4.73 | 4.51 | 4.68 | 4.57 | qfq | 63,207,449 | 291,708,208 | 0.86% |
| 2024-08-28 | 4.72 | 4.79 | 4.62 | 4.64 | 4.53 | qfq | 47,641,598 | 223,357,190 | -1.28% |
| 2024-08-27 | 4.84 | 4.85 | 4.65 | 4.70 | 4.59 | qfq | 80,430,662 | 378,784,161 | -3.09% |
| 2024-08-26 | 4.82 | 4.95 | 4.82 | 4.85 | 4.74 | qfq | 71,864,041 | 350,491,653 | 0.21% |
| 2024-08-23 | 4.95 | 4.97 | 4.82 | 4.84 | 4.73 | qfq | 97,453,230 | 475,627,631 | -3.01% |
| 2024-08-22 | 5.00 | 5.21 | 4.86 | 4.99 | 4.87 | qfq | 115,786,221 | 580,738,262 | -0.20% |
| 2024-08-21 | 4.93 | 5.06 | 4.88 | 5.00 | 4.88 | qfq | 95,322,720 | 474,166,566 | -0.79% |
| 2024-08-20 | 5.18 | 5.34 | 4.97 | 5.04 | 4.92 | qfq | 137,963,857 | 703,227,116 | -0.59% |
| 2024-08-19 | 4.97 | 5.25 | 4.88 | 5.07 | 4.95 | qfq | 226,323,953 | 1,147,394,323 | 0.60% |
| 2024-08-16 | 4.93 | 5.04 | 4.85 | 5.04 | 4.92 | qfq | 164,335,232 | 823,308,736 | 10.04% |
| 2024-08-15 | 4.40 | 4.59 | 4.39 | 4.58 | 4.47 | qfq | 52,775,230 | 238,332,619 | 2.69% |
| 2024-08-14 | 4.45 | 4.53 | 4.38 | 4.46 | 4.35 | qfq | 41,441,400 | 184,815,422 | 1.13% |
| 2024-08-13 | 4.41 | 4.46 | 4.35 | 4.41 | 4.31 | qfq | 24,399,899 | 107,376,623 | 0.00% |
| 2024-08-12 | 4.47 | 4.52 | 4.37 | 4.41 | 4.31 | qfq | 40,840,452 | 180,595,185 | -1.56% |
| 2024-08-09 | 4.50 | 4.71 | 4.48 | 4.48 | 4.37 | qfq | 64,516,959 | 295,282,907 | 0.00% |
| 2024-08-08 | 4.55 | 4.59 | 4.44 | 4.48 | 4.37 | qfq | 64,172,237 | 288,521,392 | -2.61% |
| 2024-08-07 | 4.54 | 4.62 | 4.37 | 4.60 | 4.49 | qfq | 104,002,526 | 468,514,884 | 3.60% |
| 2024-08-06 | 4.31 | 4.59 | 4.24 | 4.44 | 4.34 | qfq | 90,906,483 | 399,053,988 | 4.72% |
| 2024-08-05 | 4.27 | 4.43 | 4.22 | 4.24 | 4.14 | qfq | 50,453,000 | 217,423,340 | -4.07% |
| 2024-08-02 | 4.56 | 4.59 | 4.39 | 4.42 | 4.32 | qfq | 64,916,904 | 290,444,719 | -3.49% |
| 2024-08-01 | 4.58 | 4.65 | 4.54 | 4.58 | 4.47 | qfq | 49,657,436 | 228,176,214 | -0.65% |
| 2024-07-31 | 4.39 | 4.64 | 4.38 | 4.61 | 4.50 | qfq | 77,155,084 | 350,925,469 | 4.54% |
| 2024-07-30 | 4.35 | 4.51 | 4.26 | 4.41 | 4.31 | qfq | 72,702,899 | 319,168,727 | 1.15% |
| 2024-07-29 | 4.37 | 4.42 | 4.22 | 4.36 | 4.26 | qfq | 89,103,969 | 384,109,922 | -0.46% |
| 2024-07-26 | 4.06 | 4.48 | 4.03 | 4.38 | 4.28 | qfq | 118,803,897 | 512,211,105 | 6.83% |
| 2024-07-25 | 3.75 | 4.16 | 3.66 | 4.10 | 4.00 | qfq | 89,148,116 | 350,662,260 | 8.47% |
| 2024-07-24 | 3.66 | 3.90 | 3.65 | 3.78 | 3.69 | qfq | 59,561,114 | 226,980,150 | 2.72% |
| 2024-07-23 | 3.74 | 3.78 | 3.68 | 3.68 | 3.59 | qfq | 19,712,000 | 73,508,721 | -1.60% |
| 2024-07-22 | 3.73 | 3.76 | 3.72 | 3.74 | 3.65 | qfq | 13,597,300 | 50,824,465 | 0.27% |
| 2024-07-19 | 3.77 | 3.80 | 3.73 | 3.73 | 3.64 | qfq | 19,521,200 | 73,372,982 | -1.06% |
| 2024-07-18 | 3.80 | 3.81 | 3.73 | 3.77 | 3.68 | qfq | 19,724,100 | 74,215,807 | -1.05% |
| 2024-07-17 | 3.80 | 3.83 | 3.76 | 3.81 | 3.72 | qfq | 19,244,700 | 73,036,275 | 0.26% |
| 2024-07-16 | 3.80 | 3.84 | 3.75 | 3.80 | 3.71 | qfq | 16,300,400 | 61,642,039 | -0.26% |
| 2024-07-15 | 3.85 | 3.88 | 3.79 | 3.81 | 3.72 | qfq | 16,726,300 | 63,790,473 | -1.30% |
| 2024-07-12 | 3.90 | 3.90 | 3.84 | 3.86 | 3.77 | qfq | 15,973,100 | 61,780,820 | -1.03% |
| 2024-07-11 | 3.88 | 3.91 | 3.83 | 3.90 | 3.81 | qfq | 27,341,917 | 106,208,164 | 2.36% |
| 2024-07-10 | 3.90 | 3.94 | 3.80 | 3.81 | 3.72 | qfq | 27,370,300 | 105,662,855 | -1.30% |
| 2024-07-09 | 3.72 | 3.90 | 3.66 | 3.86 | 3.77 | qfq | 40,742,753 | 153,997,654 | 4.61% |
| 2024-07-08 | 3.80 | 3.80 | 3.68 | 3.69 | 3.60 | qfq | 22,174,442 | 82,477,500 | -3.15% |
| 2024-07-05 | 3.80 | 3.83 | 3.75 | 3.81 | 3.72 | qfq | 18,245,500 | 69,253,903 | 0.53% |
| 2024-07-04 | 3.87 | 3.90 | 3.77 | 3.79 | 3.70 | qfq | 21,024,200 | 80,466,812 | -2.07% |
| 2024-07-03 | 3.96 | 3.97 | 3.86 | 3.87 | 3.78 | qfq | 21,839,900 | 85,089,887 | -2.03% |
| 2024-07-02 | 3.97 | 4.00 | 3.94 | 3.95 | 3.86 | qfq | 15,935,800 | 63,180,434 | -1.00% |
| 2024-07-01 | 3.96 | 4.01 | 3.91 | 3.99 | 3.90 | qfq | 24,531,900 | 97,182,689 | 0.50% |
| 2024-06-28 | 3.91 | 4.04 | 3.89 | 3.97 | 3.88 | qfq | 33,587,649 | 134,191,283 | 2.06% |
| 2024-06-27 | 4.04 | 4.04 | 3.89 | 3.89 | 3.80 | qfq | 21,655,500 | 85,307,101 | -2.75% |
| 2024-06-26 | 3.89 | 4.00 | 3.85 | 4.00 | 3.91 | qfq | 26,477,298 | 103,977,051 | 3.09% |
| 2024-06-25 | 3.91 | 3.94 | 3.85 | 3.88 | 3.79 | qfq | 21,062,000 | 82,013,007 | -0.51% |
| 2024-06-24 | 4.04 | 4.05 | 3.90 | 3.90 | 3.81 | qfq | 27,905,461 | 110,283,720 | -3.70% |
| 2024-06-21 | 3.97 | 4.12 | 3.94 | 4.05 | 3.95 | qfq | 41,715,913 | 169,258,974 | 2.53% |
| 2024-06-20 | 4.16 | 4.19 | 3.95 | 3.95 | 3.86 | qfq | 53,560,538 | 216,167,310 | -5.05% |
| 2024-06-19 | 4.20 | 4.24 | 4.11 | 4.16 | 4.06 | qfq | 36,864,304 | 153,407,446 | -0.72% |
| 2024-06-18 | 4.12 | 4.21 | 4.12 | 4.19 | 4.09 | qfq | 23,855,838 | 99,603,257 | 1.21% |
| 2024-06-17 | 4.10 | 4.20 | 4.10 | 4.14 | 4.04 | qfq | 23,702,720 | 98,483,913 | 0.24% |
| 2024-06-14 | 4.11 | 4.16 | 4.08 | 4.13 | 4.03 | qfq | 20,067,610 | 82,715,229 | 0.24% |
| 2024-06-13 | 4.13 | 4.19 | 4.09 | 4.12 | 4.02 | qfq | 26,480,610 | 109,557,623 | -0.48% |
| 2024-06-12 | 4.07 | 4.17 | 4.05 | 4.14 | 4.04 | qfq | 31,821,614 | 130,649,759 | 1.72% |
| 2024-06-11 | 4.09 | 4.09 | 4.03 | 4.07 | 3.97 | qfq | 21,870,731 | 88,714,437 | -0.73% |
| 2024-06-07 | 4.10 | 4.15 | 4.04 | 4.10 | 4.00 | qfq | 22,088,789 | 90,457,943 | 0.24% |
| 2024-06-06 | 4.19 | 4.21 | 4.07 | 4.09 | 3.99 | qfq | 33,412,800 | 137,790,679 | -2.15% |
| 2024-06-05 | 4.22 | 4.25 | 4.18 | 4.18 | 4.08 | qfq | 27,447,530 | 115,839,160 | -0.95% |
| 2024-06-04 | 4.24 | 4.27 | 4.19 | 4.22 | 4.12 | qfq | 42,068,230 | 177,259,642 | -1.40% |
| 2024-06-03 | 4.29 | 4.35 | 4.23 | 4.28 | 4.18 | qfq | 26,460,126 | 113,334,867 | -0.23% |
| 2024-05-31 | 4.27 | 4.32 | 4.25 | 4.29 | 4.19 | qfq | 24,610,600 | 105,577,938 | 0.94% |
| 2024-05-30 | 4.33 | 4.33 | 4.24 | 4.25 | 4.15 | qfq | 32,240,100 | 137,462,833 | -1.39% |
| 2024-05-29 | 4.29 | 4.36 | 4.27 | 4.31 | 4.21 | qfq | 34,705,465 | 150,205,065 | 0.94% |
| 2024-05-28 | 4.34 | 4.38 | 4.26 | 4.27 | 4.17 | qfq | 39,694,865 | 170,998,153 | -2.06% |
| 2024-05-27 | 4.34 | 4.38 | 4.28 | 4.36 | 4.26 | qfq | 48,791,705 | 211,123,799 | -0.46% |
| 2024-05-24 | 4.31 | 4.45 | 4.28 | 4.38 | 4.28 | qfq | 74,947,810 | 328,896,361 | 0.23% |
| 2024-05-23 | 4.50 | 4.60 | 4.33 | 4.37 | 4.27 | qfq | 112,698,318 | 503,486,114 | 0.00% |
| 2024-05-22 | 4.37 | 4.42 | 4.31 | 4.37 | 4.27 | qfq | 40,036,930 | 174,381,808 | -0.46% |
| 2024-05-21 | 4.46 | 4.51 | 4.36 | 4.39 | 4.29 | qfq | 50,612,969 | 223,531,134 | -1.79% |
| 2024-05-20 | 4.54 | 4.54 | 4.32 | 4.47 | 4.36 | qfq | 82,317,704 | 364,205,421 | -2.40% |
| 2024-05-17 | 4.41 | 4.61 | 4.40 | 4.58 | 4.47 | qfq | 84,298,242 | 380,384,330 | 4.33% |
| 2024-05-16 | 4.45 | 4.49 | 4.38 | 4.39 | 4.29 | qfq | 35,821,447 | 158,833,369 | -0.45% |
| 2024-05-15 | 4.54 | 4.54 | 4.39 | 4.41 | 4.31 | qfq | 44,542,337 | 197,824,305 | -2.43% |
| 2024-05-14 | 4.49 | 4.59 | 4.48 | 4.52 | 4.41 | qfq | 33,302,753 | 151,221,127 | 0.00% |
| 2024-05-13 | 4.53 | 4.62 | 4.43 | 4.52 | 4.41 | qfq | 53,615,185 | 243,420,930 | -0.66% |
| 2024-05-10 | 4.61 | 4.63 | 4.49 | 4.55 | 4.44 | qfq | 56,685,500 | 257,240,046 | -1.52% |
| 2024-05-09 | 4.59 | 4.69 | 4.57 | 4.62 | 4.51 | qfq | 40,841,580 | 189,261,262 | 0.87% |
| 2024-05-08 | 4.69 | 4.70 | 4.56 | 4.58 | 4.47 | qfq | 51,513,800 | 236,841,463 | -2.97% |
| 2024-05-07 | 4.75 | 4.79 | 4.65 | 4.72 | 4.61 | qfq | 66,153,978 | 311,485,273 | -1.05% |
| 2024-05-06 | 4.69 | 4.79 | 4.59 | 4.77 | 4.66 | qfq | 82,915,489 | 389,642,973 | 2.80% |
| 2024-04-30 | 4.69 | 4.69 | 4.56 | 4.64 | 4.53 | qfq | 68,339,278 | 315,395,157 | -1.49% |
| 2024-04-29 | 4.54 | 4.76 | 4.54 | 4.71 | 4.60 | qfq | 105,534,918 | 492,630,004 | 3.97% |
| 2024-04-26 | 4.46 | 4.65 | 4.38 | 4.53 | 4.42 | qfq | 103,602,146 | 469,784,422 | 0.00% |
| 2024-04-25 | 4.63 | 4.63 | 4.49 | 4.53 | 4.30 | qfq | 58,128,331 | 263,146,629 | -2.37% |
| 2024-04-24 | 4.35 | 4.65 | 4.33 | 4.64 | 4.40 | qfq | 99,254,003 | 451,364,987 | 7.16% |
| 2024-04-23 | 4.39 | 4.44 | 4.32 | 4.33 | 4.11 | qfq | 34,148,685 | 148,843,796 | -0.92% |
| 2024-04-22 | 4.35 | 4.45 | 4.29 | 4.37 | 4.14 | qfq | 42,979,800 | 187,852,707 | -0.68% |
| 2024-04-19 | 4.51 | 4.51 | 4.34 | 4.40 | 4.17 | qfq | 63,445,135 | 279,335,318 | -2.44% |
| 2024-04-18 | 4.49 | 4.65 | 4.39 | 4.51 | 4.28 | qfq | 96,778,881 | 436,217,550 | -0.88% |
| 2024-04-17 | 4.31 | 4.56 | 4.30 | 4.55 | 4.31 | qfq | 95,335,212 | 425,018,199 | 6.81% |
| 2024-04-16 | 4.50 | 4.55 | 4.25 | 4.26 | 4.04 | qfq | 91,472,547 | 397,551,837 | -6.37% |
| 2024-04-15 | 4.64 | 4.72 | 4.46 | 4.55 | 4.31 | qfq | 72,154,568 | 329,485,785 | -2.57% |
| 2024-04-12 | 4.57 | 4.83 | 4.53 | 4.67 | 4.43 | qfq | 122,411,789 | 572,833,871 | 2.19% |
| 2024-04-11 | 4.50 | 4.65 | 4.49 | 4.57 | 4.33 | qfq | 50,998,635 | 232,947,939 | 0.44% |
| 2024-04-10 | 4.69 | 4.71 | 4.50 | 4.55 | 4.31 | qfq | 73,901,763 | 338,182,465 | -3.60% |
| 2024-04-09 | 4.68 | 4.74 | 4.61 | 4.72 | 4.48 | qfq | 67,216,112 | 314,230,882 | 0.85% |
| 2024-04-08 | 4.72 | 4.81 | 4.66 | 4.68 | 4.44 | qfq | 70,518,883 | 333,578,274 | -1.27% |
| 2024-04-03 | 4.88 | 4.94 | 4.71 | 4.74 | 4.50 | qfq | 114,324,202 | 545,753,799 | -3.46% |
| 2024-04-02 | 5.11 | 5.20 | 4.88 | 4.91 | 4.66 | qfq | 159,814,949 | 799,779,447 | -4.29% |
| 2024-04-01 | 5.15 | 5.24 | 4.87 | 5.13 | 4.86 | qfq | 189,761,607 | 965,131,986 | -0.97% |
| 2024-03-29 | 5.18 | 5.31 | 5.01 | 5.18 | 4.91 | qfq | 270,183,696 | 1,392,296,616 | 0.78% |
| 2024-03-28 | 4.85 | 5.34 | 4.76 | 5.14 | 4.87 | qfq | 246,815,600 | 1,260,992,549 | 5.98% |
| 2024-03-27 | 5.16 | 5.31 | 4.83 | 4.85 | 4.60 | qfq | 359,372,996 | 1,818,328,821 | -8.66% |
| 2024-03-26 | 5.15 | 5.54 | 5.15 | 5.31 | 5.04 | qfq | 433,544,204 | 2,349,711,345 | 5.36% |
| 2024-03-25 | 4.95 | 5.04 | 4.56 | 5.04 | 4.78 | qfq | 355,914,658 | 1,742,024,825 | 10.04% |
| 2024-03-22 | 4.15 | 4.58 | 4.13 | 4.58 | 4.34 | qfq | 156,865,468 | 692,604,206 | 10.10% |
| 2024-03-21 | 4.16 | 4.19 | 4.11 | 4.16 | 3.95 | qfq | 25,749,007 | 107,092,946 | 0.00% |
| 2024-03-20 | 4.15 | 4.20 | 4.14 | 4.16 | 3.95 | qfq | 24,603,672 | 102,537,305 | 0.24% |
| 2024-03-19 | 4.15 | 4.24 | 4.14 | 4.15 | 3.94 | qfq | 41,548,432 | 173,671,930 | 0.00% |
| 2024-03-18 | 4.09 | 4.16 | 4.09 | 4.15 | 3.94 | qfq | 31,799,323 | 131,219,273 | 2.22% |
| 2024-03-15 | 4.02 | 4.06 | 4.00 | 4.06 | 3.85 | qfq | 21,789,222 | 87,775,197 | 0.74% |
| 2024-03-14 | 3.99 | 4.07 | 3.97 | 4.03 | 3.82 | qfq | 29,799,795 | 119,865,118 | 0.75% |
| 2024-03-13 | 3.91 | 4.04 | 3.91 | 4.00 | 3.79 | qfq | 39,094,424 | 155,885,656 | 2.30% |
| 2024-03-12 | 3.93 | 3.98 | 3.90 | 3.91 | 3.71 | qfq | 20,418,813 | 80,219,861 | 0.00% |
| 2024-03-11 | 3.84 | 3.91 | 3.83 | 3.91 | 3.71 | qfq | 22,332,509 | 86,526,117 | 2.09% |
| 2024-03-08 | 3.82 | 3.86 | 3.79 | 3.83 | 3.63 | qfq | 14,081,242 | 53,867,417 | 0.26% |
| 2024-03-07 | 3.86 | 3.88 | 3.81 | 3.82 | 3.62 | qfq | 16,900,555 | 65,065,233 | -0.52% |
| 2024-03-06 | 3.80 | 3.89 | 3.79 | 3.84 | 3.64 | qfq | 17,763,023 | 68,126,673 | 0.79% |
| 2024-03-05 | 3.81 | 3.84 | 3.78 | 3.81 | 3.61 | qfq | 20,659,800 | 78,755,616 | -1.30% |
| 2024-03-04 | 3.89 | 3.91 | 3.80 | 3.86 | 3.66 | qfq | 23,482,516 | 90,441,164 | -0.26% |
| 2024-03-01 | 3.83 | 3.88 | 3.80 | 3.87 | 3.67 | qfq | 27,305,128 | 104,961,837 | 2.38% |
| 2024-02-29 | 3.68 | 3.79 | 3.67 | 3.78 | 3.58 | qfq | 21,951,980 | 82,355,933 | 2.72% |
| 2024-02-28 | 3.84 | 3.92 | 3.68 | 3.68 | 3.49 | qfq | 36,315,810 | 138,150,668 | -3.66% |
| 2024-02-27 | 3.78 | 3.82 | 3.74 | 3.82 | 3.62 | qfq | 20,443,800 | 77,244,204 | 1.60% |
| 2024-02-26 | 3.73 | 3.82 | 3.72 | 3.76 | 3.57 | qfq | 26,856,522 | 101,535,818 | 0.80% |
| 2024-02-23 | 3.72 | 3.74 | 3.67 | 3.73 | 3.54 | qfq | 22,846,600 | 84,777,000 | 0.27% |
| 2024-02-22 | 3.72 | 3.75 | 3.67 | 3.72 | 3.53 | qfq | 18,682,059 | 69,180,483 | 0.54% |
| 2024-02-21 | 3.68 | 3.80 | 3.67 | 3.70 | 3.51 | qfq | 24,996,791 | 93,452,232 | 0.27% |
| 2024-02-20 | 3.67 | 3.70 | 3.62 | 3.69 | 3.50 | qfq | 19,123,529 | 70,070,456 | 0.82% |
| 2024-02-19 | 3.74 | 3.77 | 3.63 | 3.66 | 3.47 | qfq | 32,030,329 | 117,640,766 | -1.08% |
| 2024-02-08 | 3.55 | 3.74 | 3.55 | 3.70 | 3.51 | qfq | 38,773,237 | 142,834,018 | 4.23% |
| 2024-02-07 | 3.35 | 3.59 | 3.34 | 3.55 | 3.37 | qfq | 39,679,330 | 139,347,291 | 6.29% |
| 2024-02-06 | 3.09 | 3.39 | 3.03 | 3.34 | 3.17 | qfq | 31,134,201 | 100,086,719 | 7.40% |
| 2024-02-05 | 3.31 | 3.31 | 3.03 | 3.11 | 2.95 | qfq | 36,222,397 | 114,375,356 | -6.89% |
| 2024-02-02 | 3.45 | 3.52 | 3.22 | 3.34 | 3.17 | qfq | 24,862,771 | 84,204,348 | -4.02% |
| 2024-02-01 | 3.48 | 3.56 | 3.38 | 3.48 | 3.30 | qfq | 20,489,913 | 71,303,793 | -0.29% |
| 2024-01-31 | 3.68 | 3.70 | 3.49 | 3.49 | 3.31 | qfq | 26,135,066 | 93,311,588 | -5.16% |
| 2024-01-30 | 3.69 | 3.80 | 3.67 | 3.68 | 3.49 | qfq | 14,798,155 | 55,262,157 | -2.65% |
| 2024-01-29 | 3.87 | 3.90 | 3.77 | 3.78 | 3.58 | qfq | 15,884,533 | 60,834,637 | -2.07% |
| 2024-01-26 | 3.88 | 3.91 | 3.85 | 3.86 | 3.66 | qfq | 16,555,822 | 64,208,168 | 0.00% |
| 2024-01-25 | 3.77 | 3.87 | 3.74 | 3.86 | 3.66 | qfq | 17,614,022 | 67,382,165 | 2.39% |
| 2024-01-24 | 3.75 | 3.79 | 3.63 | 3.77 | 3.58 | qfq | 18,668,246 | 69,320,534 | 0.80% |
| 2024-01-23 | 3.68 | 3.76 | 3.59 | 3.74 | 3.55 | qfq | 22,801,265 | 83,936,100 | 1.91% |
| 2024-01-22 | 3.95 | 3.95 | 3.62 | 3.67 | 3.48 | qfq | 39,228,900 | 148,725,181 | -7.32% |
| 2024-01-19 | 4.04 | 4.06 | 3.96 | 3.96 | 3.76 | qfq | 13,185,844 | 52,672,210 | -1.98% |
| 2024-01-18 | 4.07 | 4.07 | 3.91 | 4.04 | 3.83 | qfq | 25,421,575 | 101,576,735 | -0.74% |
| 2024-01-17 | 4.14 | 4.18 | 4.07 | 4.07 | 3.86 | qfq | 16,614,400 | 68,593,239 | -1.93% |
| 2024-01-16 | 4.14 | 4.19 | 4.09 | 4.15 | 3.94 | qfq | 15,602,826 | 64,608,931 | 0.00% |
| 2024-01-15 | 4.14 | 4.18 | 4.11 | 4.15 | 3.94 | qfq | 14,438,707 | 59,972,315 | 0.24% |
| 2024-01-12 | 4.14 | 4.19 | 4.12 | 4.14 | 3.93 | qfq | 13,143,700 | 54,577,482 | 0.00% |
| 2024-01-11 | 4.06 | 4.15 | 4.05 | 4.14 | 3.93 | qfq | 16,162,904 | 66,414,745 | 2.22% |
| 2024-01-10 | 4.07 | 4.11 | 4.02 | 4.05 | 3.84 | qfq | 11,345,899 | 46,161,793 | -0.49% |
| 2024-01-09 | 4.04 | 4.12 | 4.03 | 4.07 | 3.86 | qfq | 16,143,482 | 65,758,732 | 0.99% |
| 2024-01-08 | 4.11 | 4.14 | 4.03 | 4.03 | 3.82 | qfq | 19,079,904 | 77,575,394 | -1.95% |
| 2024-01-05 | 4.17 | 4.20 | 4.09 | 4.11 | 3.90 | qfq | 18,603,400 | 77,142,106 | -0.96% |
| 2024-01-04 | 4.20 | 4.21 | 4.12 | 4.15 | 3.94 | qfq | 12,199,600 | 50,643,490 | -0.48% |
| 2024-01-03 | 4.18 | 4.19 | 4.14 | 4.17 | 3.95 | qfq | 18,273,900 | 76,129,385 | 0.00% |
| 2024-01-02 | 4.16 | 4.23 | 4.14 | 4.17 | 3.95 | qfq | 26,749,280 | 112,013,828 | 0.72% |
| 2023-12-29 | 4.11 | 4.15 | 4.08 | 4.14 | 3.93 | qfq | 19,773,455 | 81,654,051 | 1.22% |
| 2023-12-28 | 3.95 | 4.09 | 3.94 | 4.09 | 3.88 | qfq | 23,408,303 | 94,795,860 | 3.02% |
| 2023-12-27 | 3.96 | 3.98 | 3.92 | 3.97 | 3.76 | qfq | 8,269,400 | 32,674,679 | 0.76% |
| 2023-12-26 | 4.00 | 4.01 | 3.93 | 3.94 | 3.74 | qfq | 10,733,100 | 42,523,575 | -1.75% |
| 2023-12-25 | 3.96 | 4.04 | 3.96 | 4.01 | 3.80 | qfq | 13,538,785 | 54,256,015 | 0.75% |
| 2023-12-22 | 3.96 | 4.02 | 3.93 | 3.98 | 3.77 | qfq | 14,988,093 | 59,596,429 | 0.00% |
| 2023-12-21 | 3.96 | 4.00 | 3.89 | 3.98 | 3.77 | qfq | 15,539,972 | 61,365,835 | 0.25% |
| 2023-12-20 | 4.03 | 4.04 | 3.96 | 3.97 | 3.76 | qfq | 12,352,287 | 49,414,670 | -1.73% |
| 2023-12-19 | 4.01 | 4.07 | 3.95 | 4.04 | 3.83 | qfq | 17,607,792 | 70,945,850 | 1.00% |
| 2023-12-18 | 4.06 | 4.06 | 3.98 | 4.00 | 3.79 | qfq | 14,045,677 | 56,462,221 | -1.72% |
| 2023-12-15 | 4.09 | 4.12 | 4.05 | 4.07 | 3.86 | qfq | 12,387,602 | 50,571,976 | -0.49% |
| 2023-12-14 | 4.10 | 4.12 | 4.08 | 4.09 | 3.88 | qfq | 10,618,800 | 43,519,690 | 0.00% |
| 2023-12-13 | 4.11 | 4.13 | 4.08 | 4.09 | 3.88 | qfq | 12,577,400 | 51,619,533 | -0.49% |
| 2023-12-12 | 4.11 | 4.13 | 4.09 | 4.11 | 3.90 | qfq | 8,483,438 | 34,861,217 | -0.48% |
| 2023-12-11 | 4.04 | 4.14 | 3.96 | 4.13 | 3.92 | qfq | 18,736,866 | 76,442,599 | 1.72% |
| 2023-12-08 | 4.13 | 4.15 | 4.05 | 4.06 | 3.85 | qfq | 20,283,122 | 83,063,400 | -1.93% |
| 2023-12-07 | 4.14 | 4.16 | 4.10 | 4.14 | 3.93 | qfq | 15,868,780 | 65,490,956 | -0.24% |
| 2023-12-06 | 4.11 | 4.18 | 4.10 | 4.15 | 3.94 | qfq | 14,664,772 | 60,885,073 | 0.73% |
| 2023-12-05 | 4.21 | 4.22 | 4.12 | 4.12 | 3.91 | qfq | 18,919,992 | 78,709,057 | -2.37% |
| 2023-12-04 | 4.20 | 4.26 | 4.18 | 4.22 | 4.00 | qfq | 19,933,026 | 84,360,450 | 0.48% |
| 2023-12-01 | 4.19 | 4.22 | 4.17 | 4.20 | 3.98 | qfq | 17,660,612 | 74,006,932 | -0.24% |
| 2023-11-30 | 4.24 | 4.24 | 4.17 | 4.21 | 3.99 | qfq | 16,268,400 | 68,372,200 | -0.71% |
| 2023-11-29 | 4.26 | 4.28 | 4.22 | 4.24 | 4.02 | qfq | 15,143,274 | 64,438,959 | -0.47% |
| 2023-11-28 | 4.22 | 4.26 | 4.21 | 4.26 | 4.04 | qfq | 13,031,900 | 55,322,431 | 0.95% |
| 2023-11-27 | 4.20 | 4.25 | 4.19 | 4.22 | 4.00 | qfq | 15,846,600 | 66,897,036 | 0.24% |
| 2023-11-24 | 4.27 | 4.29 | 4.19 | 4.21 | 3.99 | qfq | 23,739,900 | 100,226,694 | -1.41% |
| 2023-11-23 | 4.22 | 4.29 | 4.21 | 4.27 | 4.05 | qfq | 20,378,524 | 86,845,838 | 0.95% |
| 2023-11-22 | 4.30 | 4.33 | 4.22 | 4.23 | 4.01 | qfq | 28,045,925 | 119,632,398 | -2.31% |
| 2023-11-21 | 4.35 | 4.38 | 4.31 | 4.33 | 4.11 | qfq | 39,801,299 | 172,698,594 | 0.00% |
| 2023-11-20 | 4.25 | 4.35 | 4.24 | 4.33 | 4.11 | qfq | 36,291,918 | 156,392,959 | 1.88% |
| 2023-11-17 | 4.22 | 4.28 | 4.20 | 4.25 | 4.03 | qfq | 31,206,831 | 132,242,041 | -0.70% |
| 2023-11-16 | 4.25 | 4.41 | 4.23 | 4.28 | 4.06 | qfq | 71,953,970 | 311,000,826 | 1.18% |
| 2023-11-15 | 4.17 | 4.27 | 4.17 | 4.23 | 4.01 | qfq | 38,857,310 | 163,826,791 | 1.68% |
| 2023-11-14 | 4.16 | 4.18 | 4.15 | 4.16 | 3.95 | qfq | 15,636,100 | 65,097,818 | -0.24% |
| 2023-11-13 | 4.21 | 4.21 | 4.14 | 4.17 | 3.95 | qfq | 19,461,796 | 80,976,296 | 0.97% |
| 2023-11-10 | 4.14 | 4.15 | 4.11 | 4.13 | 3.92 | qfq | 20,066,596 | 82,912,525 | -0.96% |
| 2023-11-09 | 4.14 | 4.28 | 4.13 | 4.17 | 3.95 | qfq | 37,737,100 | 158,386,324 | 0.24% |
| 2023-11-08 | 4.17 | 4.18 | 4.11 | 4.16 | 3.95 | qfq | 25,905,839 | 107,415,398 | -0.24% |
| 2023-11-07 | 4.16 | 4.18 | 4.15 | 4.17 | 3.95 | qfq | 14,723,083 | 61,389,038 | 0.00% |
| 2023-11-06 | 4.15 | 4.20 | 4.15 | 4.17 | 3.95 | qfq | 22,366,700 | 93,292,260 | 0.72% |
| 2023-11-03 | 4.09 | 4.16 | 4.08 | 4.14 | 3.93 | qfq | 21,805,931 | 90,236,115 | 1.47% |
| 2023-11-02 | 4.16 | 4.16 | 4.08 | 4.08 | 3.87 | qfq | 27,927,222 | 114,991,121 | -2.86% |
| 2023-11-01 | 4.09 | 4.24 | 4.07 | 4.20 | 3.98 | qfq | 44,280,164 | 184,749,676 | 2.69% |
| 2023-10-31 | 4.12 | 4.14 | 4.07 | 4.09 | 3.88 | qfq | 17,380,000 | 71,200,111 | -1.21% |
| 2023-10-30 | 4.10 | 4.14 | 4.09 | 4.14 | 3.93 | qfq | 20,446,503 | 84,267,840 | 0.98% |
| 2023-10-27 | 4.01 | 4.11 | 4.00 | 4.10 | 3.89 | qfq | 22,926,750 | 93,367,122 | 1.74% |
| 2023-10-26 | 3.96 | 4.04 | 3.91 | 4.03 | 3.82 | qfq | 20,193,192 | 80,286,890 | 1.51% |
| 2023-10-25 | 3.92 | 4.00 | 3.92 | 3.97 | 3.76 | qfq | 19,169,109 | 76,077,879 | 1.79% |
| 2023-10-24 | 3.88 | 3.92 | 3.85 | 3.90 | 3.70 | qfq | 15,056,581 | 58,598,910 | 1.04% |
| 2023-10-23 | 3.99 | 4.00 | 3.83 | 3.86 | 3.66 | qfq | 24,704,418 | 96,399,521 | -3.50% |
| 2023-10-20 | 3.97 | 4.05 | 3.96 | 4.00 | 3.79 | qfq | 17,534,213 | 70,347,809 | 0.76% |
| 2023-10-19 | 4.01 | 4.05 | 3.97 | 3.97 | 3.76 | qfq | 19,480,052 | 77,984,499 | -1.49% |
| 2023-10-18 | 4.09 | 4.10 | 4.02 | 4.03 | 3.82 | qfq | 19,555,900 | 79,218,350 | -1.47% |
| 2023-10-17 | 4.12 | 4.13 | 4.08 | 4.09 | 3.88 | qfq | 15,896,300 | 65,192,736 | -0.49% |
| 2023-10-16 | 4.15 | 4.17 | 4.10 | 4.11 | 3.90 | qfq | 17,620,932 | 72,684,241 | -0.72% |
| 2023-10-13 | 4.17 | 4.17 | 4.14 | 4.14 | 3.93 | qfq | 14,219,936 | 59,072,877 | -0.96% |
| 2023-10-12 | 4.14 | 4.19 | 4.11 | 4.18 | 3.96 | qfq | 24,970,682 | 103,801,156 | 1.21% |
| 2023-10-11 | 4.17 | 4.17 | 4.12 | 4.13 | 3.92 | qfq | 16,335,986 | 67,725,206 | -0.72% |
| 2023-10-10 | 4.16 | 4.19 | 4.13 | 4.16 | 3.95 | qfq | 14,904,000 | 62,005,204 | -0.24% |
| 2023-10-09 | 4.16 | 4.20 | 4.14 | 4.17 | 3.95 | qfq | 21,006,433 | 87,544,900 | 0.00% |
| 2023-09-28 | 4.14 | 4.19 | 4.13 | 4.17 | 3.95 | qfq | 21,673,369 | 90,275,233 | 0.97% |
| 2023-09-27 | 4.08 | 4.14 | 4.06 | 4.13 | 3.92 | qfq | 23,111,016 | 95,151,235 | 1.23% |
| 2023-09-26 | 4.16 | 4.16 | 4.08 | 4.08 | 3.87 | qfq | 22,465,700 | 92,328,776 | -1.92% |
| 2023-09-25 | 4.16 | 4.19 | 4.14 | 4.16 | 3.95 | qfq | 14,055,090 | 58,439,542 | -0.24% |
| 2023-09-22 | 4.11 | 4.18 | 4.10 | 4.17 | 3.95 | qfq | 19,443,267 | 80,682,293 | 1.46% |
| 2023-09-21 | 4.16 | 4.17 | 4.11 | 4.11 | 3.90 | qfq | 17,950,195 | 74,124,490 | -1.20% |
| 2023-09-20 | 4.18 | 4.20 | 4.16 | 4.16 | 3.95 | qfq | 15,926,867 | 66,537,343 | -0.72% |
| 2023-09-19 | 4.22 | 4.23 | 4.18 | 4.19 | 3.97 | qfq | 18,021,972 | 75,632,603 | -0.95% |
| 2023-09-18 | 4.22 | 4.28 | 4.20 | 4.23 | 4.01 | qfq | 36,684,790 | 155,123,939 | -1.40% |
| 2023-09-15 | 4.20 | 4.36 | 4.17 | 4.29 | 4.07 | qfq | 51,237,999 | 218,755,959 | 2.63% |
| 2023-09-14 | 4.21 | 4.22 | 4.16 | 4.18 | 3.96 | qfq | 17,702,966 | 74,078,750 | -0.71% |
| 2023-09-13 | 4.27 | 4.28 | 4.19 | 4.21 | 3.99 | qfq | 22,486,344 | 94,991,373 | -1.41% |
| 2023-09-12 | 4.28 | 4.30 | 4.26 | 4.27 | 4.05 | qfq | 16,823,440 | 71,936,615 | -0.47% |
| 2023-09-11 | 4.25 | 4.30 | 4.21 | 4.29 | 4.07 | qfq | 24,508,978 | 104,583,249 | 0.94% |
| 2023-09-08 | 4.24 | 4.26 | 4.20 | 4.25 | 4.03 | qfq | 16,941,200 | 71,676,287 | 0.24% |
| 2023-09-07 | 4.31 | 4.33 | 4.23 | 4.24 | 4.02 | qfq | 23,135,666 | 98,680,780 | -2.08% |
| 2023-09-06 | 4.28 | 4.33 | 4.26 | 4.33 | 4.11 | qfq | 23,993,276 | 103,358,920 | 0.70% |
| 2023-09-05 | 4.31 | 4.32 | 4.28 | 4.30 | 4.08 | qfq | 18,143,666 | 77,875,046 | -0.69% |
| 2023-09-04 | 4.25 | 4.33 | 4.23 | 4.33 | 4.11 | qfq | 29,254,717 | 125,520,192 | 2.12% |
| 2023-09-01 | 4.23 | 4.25 | 4.21 | 4.24 | 4.02 | qfq | 18,253,760 | 77,243,202 | 0.71% |
| 2023-08-31 | 4.27 | 4.28 | 4.20 | 4.21 | 3.99 | qfq | 26,625,601 | 112,441,955 | -1.64% |
| 2023-08-30 | 4.28 | 4.33 | 4.24 | 4.28 | 4.06 | qfq | 38,178,815 | 163,592,540 | -0.23% |
| 2023-08-29 | 4.19 | 4.30 | 4.18 | 4.29 | 4.07 | qfq | 36,132,788 | 153,833,037 | 2.14% |
| 2023-08-28 | 4.41 | 4.42 | 4.18 | 4.20 | 3.98 | qfq | 47,276,774 | 202,541,630 | 0.96% |
| 2023-08-25 | 4.20 | 4.24 | 4.15 | 4.16 | 3.95 | qfq | 33,607,102 | 140,829,084 | -2.12% |
| 2023-08-24 | 4.27 | 4.33 | 4.24 | 4.25 | 4.03 | qfq | 31,309,677 | 134,045,355 | -0.47% |
| 2023-08-23 | 4.38 | 4.38 | 4.26 | 4.27 | 4.05 | qfq | 37,884,725 | 163,371,192 | -2.73% |
| 2023-08-22 | 4.42 | 4.45 | 4.32 | 4.39 | 4.16 | qfq | 40,048,304 | 175,338,673 | -0.23% |
| 2023-08-21 | 4.38 | 4.49 | 4.36 | 4.40 | 4.17 | qfq | 30,367,340 | 134,473,819 | 0.00% |
| 2023-08-18 | 4.58 | 4.61 | 4.40 | 4.40 | 4.17 | qfq | 58,267,130 | 261,777,397 | -4.76% |
| 2023-08-17 | 4.60 | 4.63 | 4.52 | 4.62 | 4.38 | qfq | 50,204,326 | 229,575,718 | -0.65% |
| 2023-08-16 | 4.58 | 4.65 | 4.52 | 4.65 | 4.41 | qfq | 57,250,279 | 262,011,806 | 0.87% |
| 2023-08-15 | 4.60 | 4.77 | 4.57 | 4.61 | 4.37 | qfq | 91,194,403 | 424,754,782 | 1.32% |
| 2023-08-14 | 4.50 | 4.55 | 4.46 | 4.55 | 4.31 | qfq | 43,264,389 | 194,719,362 | -0.22% |
| 2023-08-11 | 4.56 | 4.61 | 4.49 | 4.56 | 4.32 | qfq | 58,817,995 | 267,448,495 | 0.88% |
| 2023-08-10 | 4.59 | 4.62 | 4.49 | 4.52 | 4.29 | qfq | 70,916,699 | 321,419,850 | -2.16% |
| 2023-08-09 | 4.65 | 4.73 | 4.60 | 4.62 | 4.38 | qfq | 95,063,341 | 441,970,598 | -2.53% |
| 2023-08-08 | 4.86 | 4.87 | 4.71 | 4.74 | 4.50 | qfq | 111,191,036 | 532,069,966 | -4.82% |
| 2023-08-07 | 4.70 | 5.07 | 4.65 | 4.98 | 4.72 | qfq | 219,577,611 | 1,083,196,017 | 4.40% |
| 2023-08-04 | 4.50 | 4.91 | 4.50 | 4.77 | 4.52 | qfq | 199,301,109 | 926,054,726 | 3.70% |
| 2023-08-03 | 4.60 | 4.75 | 4.60 | 4.60 | 4.36 | qfq | 244,134,166 | 1,133,555,668 | -9.98% |
| 2023-08-02 | 5.21 | 5.27 | 5.01 | 5.11 | 4.85 | qfq | 380,940,716 | 1,973,314,284 | 6.68% |
| 2023-08-01 | 4.35 | 4.79 | 4.32 | 4.79 | 4.54 | qfq | 185,735,881 | 864,538,200 | 10.11% |
| 2023-07-31 | 4.29 | 4.36 | 4.28 | 4.35 | 4.13 | qfq | 32,200,339 | 139,662,783 | 1.16% |
| 2023-07-28 | 4.26 | 4.31 | 4.22 | 4.30 | 4.08 | qfq | 22,442,999 | 96,004,643 | 0.47% |
| 2023-07-27 | 4.26 | 4.34 | 4.23 | 4.28 | 4.06 | qfq | 24,455,100 | 104,708,728 | 1.18% |
| 2023-07-26 | 4.24 | 4.25 | 4.20 | 4.23 | 4.01 | qfq | 10,612,700 | 44,787,484 | 0.00% |
| 2023-07-25 | 4.17 | 4.23 | 4.17 | 4.23 | 4.01 | qfq | 12,860,900 | 54,193,423 | 1.68% |
| 2023-07-24 | 4.17 | 4.18 | 4.14 | 4.16 | 3.95 | qfq | 12,717,363 | 52,931,415 | -0.48% |
| 2023-07-21 | 4.20 | 4.21 | 4.16 | 4.18 | 3.96 | qfq | 12,289,427 | 51,386,053 | -0.71% |
| 2023-07-20 | 4.26 | 4.28 | 4.19 | 4.21 | 3.99 | qfq | 13,643,201 | 57,819,158 | -0.94% |
| 2023-07-19 | 4.27 | 4.29 | 4.21 | 4.25 | 4.03 | qfq | 12,915,777 | 54,852,996 | -0.47% |
| 2023-07-18 | 4.28 | 4.29 | 4.25 | 4.27 | 4.05 | qfq | 10,386,736 | 44,345,935 | -0.23% |
| 2023-07-17 | 4.26 | 4.29 | 4.25 | 4.28 | 4.06 | qfq | 13,387,506 | 57,196,628 | 0.23% |