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
广汇物流600603.SH
最近收盘价4.262026-07-17
最近交易日2026-07-17
成交量（股）14,281,196
成交额（元）62,672,802
日线记录726
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 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.42 | 4.56 | 4.25 | 4.26 | 4.26 | qfq | 14,281,196 | 62,672,802 | -5.12% |
| 2026-07-16 | 4.30 | 4.51 | 4.23 | 4.49 | 4.49 | qfq | 18,512,316 | 80,958,517 | 0.00% |
| 2026-07-15 | 4.34 | 4.50 | 4.32 | 4.49 | 4.49 | qfq | 11,037,435 | 49,111,945 | 3.22% |
| 2026-07-14 | 4.30 | 4.36 | 4.23 | 4.35 | 4.35 | qfq | 7,190,569 | 30,926,405 | 1.40% |
| 2026-07-13 | 4.45 | 4.48 | 4.26 | 4.29 | 4.29 | qfq | 9,677,707 | 42,056,510 | -3.81% |
| 2026-07-10 | 4.34 | 4.50 | 4.29 | 4.46 | 4.46 | qfq | 9,703,449 | 42,919,027 | 1.59% |
| 2026-07-09 | 4.46 | 4.48 | 4.30 | 4.39 | 4.39 | qfq | 9,845,684 | 43,289,905 | -1.35% |
| 2026-07-08 | 4.46 | 4.52 | 4.38 | 4.45 | 4.45 | qfq | 10,014,696 | 44,459,811 | -0.89% |
| 2026-07-07 | 4.79 | 4.79 | 4.48 | 4.49 | 4.49 | qfq | 14,294,700 | 65,602,622 | -5.87% |
| 2026-07-06 | 4.63 | 4.86 | 4.62 | 4.77 | 4.77 | qfq | 19,660,400 | 93,440,768 | 3.92% |
| 2026-07-03 | 4.47 | 4.66 | 4.47 | 4.59 | 4.59 | qfq | 15,412,600 | 70,532,164 | 2.68% |
| 2026-07-02 | 4.45 | 4.52 | 4.40 | 4.47 | 4.47 | qfq | 13,830,200 | 61,672,023 | 0.90% |
| 2026-07-01 | 4.38 | 4.54 | 4.35 | 4.43 | 4.43 | qfq | 18,086,600 | 80,689,539 | 1.84% |
| 2026-06-30 | 4.34 | 4.49 | 4.28 | 4.35 | 4.35 | qfq | 15,720,116 | 68,721,795 | -0.46% |
| 2026-06-29 | 4.35 | 4.44 | 4.20 | 4.37 | 4.37 | qfq | 17,480,094 | 75,360,951 | 0.23% |
| 2026-06-26 | 4.21 | 4.44 | 4.10 | 4.36 | 4.36 | qfq | 24,187,650 | 104,089,748 | 3.56% |
| 2026-06-25 | 4.29 | 4.32 | 4.16 | 4.21 | 4.21 | qfq | 17,296,800 | 72,859,803 | -2.32% |
| 2026-06-24 | 4.43 | 4.45 | 4.19 | 4.31 | 4.31 | qfq | 19,768,103 | 84,662,115 | -2.71% |
| 2026-06-23 | 4.40 | 4.54 | 4.35 | 4.43 | 4.43 | qfq | 22,909,234 | 101,851,339 | 0.23% |
| 2026-06-22 | 4.40 | 4.44 | 4.18 | 4.42 | 4.42 | qfq | 26,562,271 | 114,191,387 | 0.00% |
| 2026-06-18 | 4.51 | 4.55 | 4.40 | 4.42 | 4.42 | qfq | 15,972,152 | 71,353,729 | -2.21% |
| 2026-06-17 | 4.56 | 4.58 | 4.46 | 4.52 | 4.52 | qfq | 11,946,304 | 53,746,843 | -0.44% |
| 2026-06-16 | 4.69 | 4.69 | 4.53 | 4.54 | 4.54 | qfq | 11,202,868 | 51,407,026 | -2.58% |
| 2026-06-15 | 4.70 | 4.84 | 4.62 | 4.66 | 4.66 | qfq | 12,352,200 | 58,069,205 | 0.43% |
| 2026-06-12 | 4.51 | 4.71 | 4.48 | 4.64 | 4.64 | qfq | 16,562,759 | 76,465,882 | 4.04% |
| 2026-06-11 | 4.51 | 4.58 | 4.45 | 4.46 | 4.46 | qfq | 8,501,239 | 38,191,972 | -1.98% |
| 2026-06-10 | 4.68 | 4.70 | 4.44 | 4.55 | 4.55 | qfq | 16,223,200 | 73,329,720 | -3.19% |
| 2026-06-09 | 4.81 | 4.85 | 4.59 | 4.70 | 4.70 | qfq | 12,667,300 | 59,528,909 | -1.67% |
| 2026-06-08 | 4.86 | 4.95 | 4.75 | 4.78 | 4.78 | qfq | 14,721,335 | 71,052,789 | -3.43% |
| 2026-06-05 | 4.78 | 5.17 | 4.77 | 4.95 | 4.95 | qfq | 32,448,944 | 162,023,719 | 3.77% |
| 2026-06-04 | 4.84 | 4.89 | 4.70 | 4.77 | 4.77 | qfq | 13,968,635 | 66,654,658 | -1.65% |
| 2026-06-03 | 5.01 | 5.08 | 4.82 | 4.85 | 4.85 | qfq | 18,058,605 | 88,839,971 | -2.02% |
| 2026-06-02 | 4.99 | 5.00 | 4.82 | 4.95 | 4.95 | qfq | 13,436,692 | 65,886,940 | -0.40% |
| 2026-06-01 | 4.74 | 5.07 | 4.67 | 4.97 | 4.97 | qfq | 28,925,629 | 142,247,744 | 4.85% |
| 2026-05-29 | 4.87 | 4.94 | 4.72 | 4.74 | 4.74 | qfq | 19,235,541 | 92,733,300 | -2.67% |
| 2026-05-28 | 5.12 | 5.15 | 4.73 | 4.87 | 4.87 | qfq | 33,455,201 | 164,484,924 | -5.62% |
| 2026-05-27 | 5.45 | 5.53 | 5.10 | 5.16 | 5.16 | qfq | 29,075,770 | 153,490,821 | -5.49% |
| 2026-05-26 | 5.78 | 5.89 | 5.35 | 5.46 | 5.46 | qfq | 37,735,766 | 208,438,944 | -6.67% |
| 2026-05-25 | 5.35 | 5.85 | 5.35 | 5.85 | 5.85 | qfq | 23,630,150 | 136,168,275 | 9.96% |
| 2026-05-22 | 5.24 | 5.39 | 5.19 | 5.32 | 5.32 | qfq | 8,500,732 | 44,971,933 | 0.95% |
| 2026-05-21 | 5.50 | 5.63 | 5.27 | 5.27 | 5.27 | qfq | 14,008,423 | 76,135,846 | -4.87% |
| 2026-05-20 | 5.45 | 5.65 | 5.31 | 5.54 | 5.54 | qfq | 14,420,426 | 78,682,667 | 1.47% |
| 2026-05-19 | 5.40 | 5.47 | 5.31 | 5.46 | 5.46 | qfq | 9,090,454 | 48,976,747 | 0.74% |
| 2026-05-18 | 5.60 | 5.61 | 5.35 | 5.42 | 5.42 | qfq | 12,662,320 | 68,872,010 | -3.39% |
| 2026-05-15 | 5.65 | 5.81 | 5.58 | 5.61 | 5.61 | qfq | 12,268,840 | 69,427,877 | -0.18% |
| 2026-05-14 | 5.88 | 5.98 | 5.61 | 5.62 | 5.62 | qfq | 15,398,688 | 89,171,034 | -3.44% |
| 2026-05-13 | 5.69 | 5.88 | 5.61 | 5.82 | 5.82 | qfq | 16,874,691 | 97,043,023 | 2.28% |
| 2026-05-12 | 5.83 | 5.83 | 5.62 | 5.69 | 5.69 | qfq | 11,205,360 | 63,766,683 | -2.07% |
| 2026-05-11 | 5.79 | 5.90 | 5.77 | 5.81 | 5.81 | qfq | 13,372,920 | 77,920,378 | 0.52% |
| 2026-05-08 | 5.58 | 5.94 | 5.53 | 5.78 | 5.78 | qfq | 23,563,301 | 134,783,062 | 3.77% |
| 2026-05-07 | 5.64 | 5.68 | 5.56 | 5.57 | 5.57 | qfq | 13,413,480 | 75,152,865 | -1.42% |
| 2026-05-06 | 5.88 | 5.88 | 5.59 | 5.65 | 5.65 | qfq | 27,489,428 | 156,204,342 | -3.58% |
| 2026-04-30 | 5.88 | 5.95 | 5.81 | 5.86 | 5.86 | qfq | 11,997,658 | 70,397,698 | 0.34% |
| 2026-04-29 | 5.74 | 6.01 | 5.74 | 5.84 | 5.84 | qfq | 15,433,208 | 91,182,489 | -1.02% |
| 2026-04-28 | 6.02 | 6.08 | 5.85 | 5.90 | 5.90 | qfq | 25,502,502 | 151,842,242 | -3.28% |
| 2026-04-27 | 5.98 | 6.16 | 5.84 | 6.10 | 6.10 | qfq | 32,878,791 | 198,478,881 | 0.33% |
| 2026-04-24 | 6.32 | 6.35 | 6.08 | 6.08 | 6.08 | qfq | 19,406,341 | 118,912,424 | -9.93% |
| 2026-04-23 | 6.75 | 6.85 | 6.59 | 6.75 | 6.75 | qfq | 18,190,300 | 121,884,873 | -1.03% |
| 2026-04-22 | 6.87 | 6.95 | 6.76 | 6.82 | 6.82 | qfq | 17,835,593 | 122,015,418 | -1.45% |
| 2026-04-21 | 6.94 | 7.02 | 6.77 | 6.92 | 6.92 | qfq | 22,447,700 | 154,551,997 | -0.57% |
| 2026-04-20 | 7.06 | 7.22 | 6.92 | 6.96 | 6.96 | qfq | 13,897,900 | 97,771,607 | -1.97% |
| 2026-04-17 | 7.00 | 7.28 | 6.90 | 7.10 | 7.10 | qfq | 22,299,138 | 158,485,880 | 1.87% |
| 2026-04-16 | 6.88 | 7.03 | 6.81 | 6.97 | 6.97 | qfq | 20,425,044 | 142,059,473 | 1.90% |
| 2026-04-15 | 6.88 | 6.90 | 6.70 | 6.84 | 6.84 | qfq | 22,738,600 | 154,175,120 | -0.87% |
| 2026-04-14 | 6.97 | 7.00 | 6.87 | 6.90 | 6.90 | qfq | 11,197,300 | 77,547,029 | -1.15% |
| 2026-04-13 | 6.92 | 7.03 | 6.85 | 6.98 | 6.98 | qfq | 12,378,948 | 85,905,684 | -0.14% |
| 2026-04-10 | 6.92 | 7.01 | 6.83 | 6.99 | 6.99 | qfq | 12,590,576 | 87,450,247 | 1.90% |
| 2026-04-09 | 6.78 | 7.04 | 6.67 | 6.86 | 6.86 | qfq | 21,606,861 | 148,108,314 | 1.03% |
| 2026-04-08 | 6.79 | 6.94 | 6.58 | 6.79 | 6.79 | qfq | 24,422,600 | 163,826,558 | -1.59% |
| 2026-04-07 | 6.80 | 7.09 | 6.66 | 6.90 | 6.90 | qfq | 21,432,900 | 147,790,925 | 2.68% |
| 2026-04-03 | 6.84 | 6.87 | 6.58 | 6.72 | 6.72 | qfq | 14,933,400 | 100,305,879 | -1.75% |
| 2026-04-02 | 6.97 | 6.97 | 6.77 | 6.84 | 6.84 | qfq | 10,514,806 | 71,972,673 | -1.01% |
| 2026-04-01 | 6.70 | 6.99 | 6.58 | 6.91 | 6.91 | qfq | 25,893,080 | 177,093,089 | 4.22% |
| 2026-03-31 | 7.07 | 7.17 | 6.60 | 6.63 | 6.63 | qfq | 21,068,153 | 143,797,276 | -6.22% |
| 2026-03-30 | 7.29 | 7.44 | 6.90 | 7.07 | 7.07 | qfq | 28,179,424 | 199,336,878 | -3.55% |
| 2026-03-27 | 7.25 | 7.46 | 7.21 | 7.33 | 7.33 | qfq | 15,748,045 | 115,040,918 | 0.00% |
| 2026-03-26 | 7.12 | 7.36 | 7.07 | 7.33 | 7.33 | qfq | 20,376,664 | 147,314,750 | 2.09% |
| 2026-03-25 | 7.20 | 7.30 | 7.00 | 7.18 | 7.18 | qfq | 28,925,353 | 206,386,500 | -0.14% |
| 2026-03-24 | 7.46 | 7.49 | 7.12 | 7.19 | 7.19 | qfq | 26,136,650 | 189,178,878 | -1.64% |
| 2026-03-23 | 7.79 | 7.80 | 7.26 | 7.31 | 7.31 | qfq | 43,056,182 | 324,114,999 | -7.23% |
| 2026-03-20 | 7.78 | 8.20 | 7.72 | 7.88 | 7.88 | qfq | 31,510,480 | 253,932,974 | 1.29% |
| 2026-03-19 | 7.95 | 8.12 | 7.65 | 7.78 | 7.78 | qfq | 23,444,643 | 184,142,678 | -2.02% |
| 2026-03-18 | 7.75 | 8.05 | 7.70 | 7.94 | 7.94 | qfq | 23,454,067 | 185,025,200 | 3.39% |
| 2026-03-17 | 8.00 | 8.06 | 7.67 | 7.68 | 7.68 | qfq | 22,341,077 | 175,024,512 | -4.60% |
| 2026-03-16 | 8.05 | 8.27 | 8.05 | 8.05 | 8.05 | qfq | 23,181,154 | 188,560,813 | 0.00% |
| 2026-03-13 | 8.16 | 8.24 | 7.83 | 8.05 | 8.05 | qfq | 39,478,428 | 318,561,913 | 1.13% |
| 2026-03-12 | 7.48 | 8.07 | 7.43 | 7.96 | 7.96 | qfq | 44,483,328 | 352,935,693 | 6.42% |
| 2026-03-11 | 7.39 | 7.51 | 7.31 | 7.48 | 7.48 | qfq | 18,882,700 | 140,024,880 | 1.36% |
| 2026-03-10 | 7.63 | 7.63 | 7.33 | 7.38 | 7.38 | qfq | 27,056,168 | 200,791,411 | -3.28% |
| 2026-03-09 | 7.47 | 7.92 | 7.37 | 7.63 | 7.63 | qfq | 68,569,902 | 529,029,117 | 3.95% |
| 2026-03-06 | 7.16 | 7.53 | 7.03 | 7.34 | 7.34 | qfq | 31,561,167 | 230,819,821 | 2.51% |
| 2026-03-05 | 7.05 | 7.36 | 7.05 | 7.16 | 7.16 | qfq | 22,374,785 | 161,303,830 | 1.85% |
| 2026-03-04 | 7.00 | 7.10 | 6.87 | 7.03 | 7.03 | qfq | 17,158,860 | 119,900,116 | -0.42% |
| 2026-03-03 | 7.11 | 7.40 | 7.05 | 7.06 | 7.06 | qfq | 27,147,000 | 195,757,263 | -1.53% |
| 2026-03-02 | 7.15 | 7.38 | 7.06 | 7.17 | 7.17 | qfq | 17,287,909 | 124,310,668 | 0.14% |
| 2026-02-27 | 7.06 | 7.20 | 6.96 | 7.16 | 7.16 | qfq | 15,221,976 | 107,628,781 | 1.42% |
| 2026-02-26 | 7.12 | 7.25 | 7.03 | 7.06 | 7.06 | qfq | 11,101,000 | 78,712,831 | -0.56% |
| 2026-02-25 | 6.82 | 7.13 | 6.79 | 7.10 | 7.10 | qfq | 21,249,389 | 149,117,183 | 4.72% |
| 2026-02-24 | 6.83 | 6.86 | 6.70 | 6.78 | 6.78 | qfq | 8,135,828 | 55,062,696 | 0.00% |
| 2026-02-13 | 6.88 | 6.95 | 6.78 | 6.78 | 6.78 | qfq | 8,751,813 | 60,073,842 | -0.88% |
| 2026-02-12 | 6.89 | 6.96 | 6.83 | 6.84 | 6.84 | qfq | 11,988,400 | 82,466,269 | -1.30% |
| 2026-02-11 | 6.72 | 7.02 | 6.71 | 6.93 | 6.93 | qfq | 18,941,300 | 130,188,064 | 2.67% |
| 2026-02-10 | 6.83 | 6.84 | 6.72 | 6.75 | 6.75 | qfq | 7,496,800 | 50,598,590 | -0.74% |
| 2026-02-09 | 6.67 | 6.83 | 6.66 | 6.80 | 6.80 | qfq | 13,500,580 | 91,355,300 | 1.64% |
| 2026-02-06 | 6.54 | 6.82 | 6.54 | 6.69 | 6.69 | qfq | 16,770,320 | 112,442,768 | 1.06% |
| 2026-02-05 | 6.60 | 6.68 | 6.52 | 6.62 | 6.62 | qfq | 9,066,800 | 59,791,995 | 0.46% |
| 2026-02-04 | 6.45 | 6.61 | 6.43 | 6.59 | 6.59 | qfq | 9,925,917 | 65,058,843 | 1.70% |
| 2026-02-03 | 6.44 | 6.49 | 6.39 | 6.48 | 6.48 | qfq | 5,636,787 | 36,315,614 | 1.25% |
| 2026-02-02 | 6.51 | 6.72 | 6.39 | 6.40 | 6.40 | qfq | 12,724,700 | 83,392,874 | -2.14% |
| 2026-01-30 | 6.60 | 6.64 | 6.42 | 6.54 | 6.54 | qfq | 10,678,081 | 69,666,558 | -0.91% |
| 2026-01-29 | 6.61 | 6.67 | 6.51 | 6.60 | 6.60 | qfq | 10,155,140 | 67,081,359 | -0.15% |
| 2026-01-28 | 6.75 | 6.75 | 6.60 | 6.61 | 6.61 | qfq | 11,799,794 | 78,679,267 | -2.22% |
| 2026-01-27 | 6.75 | 6.84 | 6.57 | 6.76 | 6.76 | qfq | 16,850,888 | 112,940,508 | -0.29% |
| 2026-01-26 | 6.72 | 6.80 | 6.60 | 6.78 | 6.78 | qfq | 17,989,370 | 120,269,670 | 0.44% |
| 2026-01-23 | 6.62 | 6.89 | 6.55 | 6.75 | 6.75 | qfq | 28,155,471 | 190,210,421 | 1.96% |
| 2026-01-22 | 6.20 | 6.71 | 6.20 | 6.62 | 6.62 | qfq | 33,270,884 | 215,915,178 | 6.77% |
| 2026-01-21 | 6.25 | 6.28 | 6.19 | 6.20 | 6.20 | qfq | 10,736,966 | 67,009,825 | -0.80% |
| 2026-01-20 | 6.30 | 6.33 | 6.22 | 6.25 | 6.25 | qfq | 8,345,968 | 52,246,381 | -0.48% |
| 2026-01-19 | 6.19 | 6.35 | 6.16 | 6.28 | 6.28 | qfq | 10,139,303 | 63,536,289 | 1.13% |
| 2026-01-16 | 6.29 | 6.31 | 6.20 | 6.21 | 6.21 | qfq | 9,781,951 | 61,048,058 | -0.80% |
| 2026-01-15 | 6.35 | 6.41 | 6.23 | 6.26 | 6.26 | qfq | 11,716,160 | 73,824,618 | -1.73% |
| 2026-01-14 | 6.53 | 6.55 | 6.30 | 6.37 | 6.37 | qfq | 20,198,260 | 130,022,275 | -2.15% |
| 2026-01-13 | 6.57 | 6.60 | 6.44 | 6.51 | 6.51 | qfq | 14,777,785 | 96,433,665 | -0.46% |
| 2026-01-12 | 6.65 | 6.66 | 6.43 | 6.54 | 6.54 | qfq | 20,285,436 | 132,141,807 | -1.65% |
| 2026-01-09 | 6.59 | 6.67 | 6.55 | 6.65 | 6.65 | qfq | 12,110,248 | 80,069,619 | 0.91% |
| 2026-01-08 | 6.50 | 6.66 | 6.48 | 6.59 | 6.59 | qfq | 11,095,132 | 73,164,516 | 0.30% |
| 2026-01-07 | 6.50 | 6.65 | 6.40 | 6.57 | 6.57 | qfq | 16,990,744 | 110,730,412 | 1.08% |
| 2026-01-06 | 6.28 | 6.55 | 6.25 | 6.50 | 6.50 | qfq | 20,578,756 | 132,729,390 | 3.17% |
| 2026-01-05 | 6.23 | 6.30 | 6.15 | 6.30 | 6.30 | qfq | 15,103,271 | 94,010,624 | 1.29% |
| 2025-12-31 | 6.48 | 6.51 | 6.19 | 6.22 | 6.22 | qfq | 15,525,889 | 97,388,383 | -3.57% |
| 2025-12-30 | 6.44 | 6.56 | 6.36 | 6.45 | 6.45 | qfq | 8,707,241 | 56,363,118 | -0.15% |
| 2025-12-29 | 6.62 | 6.63 | 6.45 | 6.46 | 6.46 | qfq | 10,208,791 | 66,565,495 | -2.27% |
| 2025-12-26 | 6.70 | 6.70 | 6.58 | 6.61 | 6.61 | qfq | 8,276,103 | 54,812,018 | -1.64% |
| 2025-12-25 | 6.69 | 6.81 | 6.64 | 6.72 | 6.72 | qfq | 13,263,574 | 89,181,022 | 1.36% |
| 2025-12-24 | 6.39 | 6.75 | 6.37 | 6.63 | 6.63 | qfq | 14,837,635 | 97,338,008 | 3.92% |
| 2025-12-23 | 6.47 | 6.48 | 6.36 | 6.38 | 6.38 | qfq | 5,058,691 | 32,469,434 | -1.54% |
| 2025-12-22 | 6.50 | 6.61 | 6.47 | 6.48 | 6.48 | qfq | 5,872,202 | 38,373,402 | -0.31% |
| 2025-12-19 | 6.35 | 6.52 | 6.34 | 6.50 | 6.50 | qfq | 7,218,848 | 46,651,681 | 2.36% |
| 2025-12-18 | 6.36 | 6.56 | 6.33 | 6.35 | 6.35 | qfq | 6,338,645 | 40,835,846 | -0.63% |
| 2025-12-17 | 6.27 | 6.41 | 6.19 | 6.39 | 6.39 | qfq | 10,097,491 | 63,694,720 | 1.11% |
| 2025-12-16 | 6.50 | 6.51 | 6.29 | 6.32 | 6.32 | qfq | 8,530,488 | 54,301,734 | -2.77% |
| 2025-12-15 | 6.51 | 6.57 | 6.43 | 6.50 | 6.50 | qfq | 5,586,125 | 36,303,231 | -1.07% |
| 2025-12-12 | 6.57 | 6.64 | 6.56 | 6.57 | 6.57 | qfq | 4,039,800 | 26,668,966 | 0.00% |
| 2025-12-11 | 6.67 | 6.69 | 6.57 | 6.57 | 6.57 | qfq | 5,421,700 | 35,834,991 | -2.09% |
| 2025-12-10 | 6.62 | 6.73 | 6.60 | 6.71 | 6.71 | qfq | 5,602,840 | 37,375,768 | 0.75% |
| 2025-12-09 | 6.85 | 6.86 | 6.63 | 6.66 | 6.66 | qfq | 9,151,000 | 61,455,774 | -2.92% |
| 2025-12-08 | 6.77 | 7.05 | 6.75 | 6.86 | 6.86 | qfq | 13,725,392 | 94,836,444 | 1.63% |
| 2025-12-05 | 6.54 | 6.75 | 6.47 | 6.75 | 6.75 | qfq | 11,651,673 | 77,587,284 | 3.21% |
| 2025-12-04 | 6.59 | 6.62 | 6.46 | 6.54 | 6.54 | qfq | 7,228,700 | 47,226,311 | -0.61% |
| 2025-12-03 | 6.70 | 6.70 | 6.57 | 6.58 | 6.58 | qfq | 10,565,524 | 69,895,422 | -1.79% |
| 2025-12-02 | 6.85 | 6.89 | 6.69 | 6.70 | 6.70 | qfq | 9,838,800 | 66,622,793 | -2.76% |
| 2025-12-01 | 6.95 | 6.96 | 6.84 | 6.89 | 6.89 | qfq | 6,910,072 | 47,589,628 | -0.58% |
| 2025-11-28 | 6.85 | 6.94 | 6.81 | 6.93 | 6.93 | qfq | 5,751,441 | 39,558,354 | 0.87% |
| 2025-11-27 | 6.91 | 6.94 | 6.82 | 6.87 | 6.87 | qfq | 6,886,820 | 47,378,225 | -0.87% |
| 2025-11-26 | 6.89 | 6.99 | 6.85 | 6.93 | 6.93 | qfq | 8,213,400 | 56,851,257 | 0.58% |
| 2025-11-25 | 6.82 | 6.94 | 6.79 | 6.89 | 6.89 | qfq | 8,801,240 | 60,605,970 | 1.17% |
| 2025-11-24 | 7.00 | 7.07 | 6.76 | 6.81 | 6.81 | qfq | 14,716,100 | 100,705,394 | -2.16% |
| 2025-11-21 | 6.99 | 7.05 | 6.84 | 6.96 | 6.96 | qfq | 15,330,400 | 106,659,320 | -1.56% |
| 2025-11-20 | 7.05 | 7.10 | 6.96 | 7.07 | 7.07 | qfq | 11,402,444 | 80,144,434 | 1.14% |
| 2025-11-19 | 7.25 | 7.29 | 6.97 | 6.99 | 6.99 | qfq | 19,362,041 | 136,981,184 | -3.98% |
| 2025-11-18 | 7.50 | 7.50 | 7.24 | 7.28 | 7.28 | qfq | 17,189,985 | 126,171,763 | -2.93% |
| 2025-11-17 | 7.62 | 7.69 | 7.41 | 7.50 | 7.50 | qfq | 19,209,392 | 144,489,898 | -2.22% |
| 2025-11-14 | 7.98 | 8.07 | 7.67 | 7.67 | 7.67 | qfq | 29,268,840 | 228,349,517 | -5.54% |
| 2025-11-13 | 7.88 | 8.25 | 7.88 | 8.12 | 8.12 | qfq | 32,661,271 | 265,229,814 | 3.05% |
| 2025-11-12 | 7.79 | 7.99 | 7.75 | 7.88 | 7.88 | qfq | 23,891,403 | 188,760,727 | 1.55% |
| 2025-11-11 | 7.85 | 7.94 | 7.72 | 7.76 | 7.76 | qfq | 20,517,597 | 160,728,249 | -0.51% |
| 2025-11-10 | 7.53 | 7.88 | 7.50 | 7.80 | 7.80 | qfq | 28,859,685 | 224,615,662 | 3.59% |
| 2025-11-07 | 7.46 | 7.66 | 7.41 | 7.53 | 7.53 | qfq | 17,996,044 | 135,908,752 | 0.94% |
| 2025-11-06 | 7.63 | 7.63 | 7.37 | 7.46 | 7.46 | qfq | 23,493,840 | 175,401,125 | -2.10% |
| 2025-11-05 | 7.57 | 7.71 | 7.52 | 7.62 | 7.62 | qfq | 18,633,250 | 141,989,392 | 0.00% |
| 2025-11-04 | 7.85 | 7.87 | 7.55 | 7.62 | 7.62 | qfq | 21,163,015 | 162,636,181 | -3.05% |
| 2025-11-03 | 7.95 | 7.98 | 7.77 | 7.86 | 7.86 | qfq | 18,532,292 | 145,897,371 | -0.88% |
| 2025-10-31 | 7.86 | 8.01 | 7.73 | 7.93 | 7.93 | qfq | 24,661,328 | 193,520,514 | 0.89% |
| 2025-10-30 | 8.18 | 8.23 | 7.83 | 7.86 | 7.86 | qfq | 26,394,424 | 210,254,080 | -3.91% |
| 2025-10-29 | 8.73 | 8.74 | 8.01 | 8.18 | 8.18 | qfq | 38,513,478 | 317,967,939 | -6.19% |
| 2025-10-27 | 8.67 | 8.81 | 8.65 | 8.72 | 8.72 | qfq | 16,884,691 | 147,055,835 | -1.13% |
| 2025-10-24 | 8.70 | 8.83 | 8.68 | 8.82 | 8.82 | qfq | 7,881,468 | 69,071,901 | 0.92% |
| 2025-10-23 | 8.68 | 8.75 | 8.57 | 8.74 | 8.74 | qfq | 7,989,764 | 69,275,698 | 0.46% |
| 2025-10-22 | 8.58 | 8.74 | 8.54 | 8.70 | 8.70 | qfq | 8,056,979 | 69,879,874 | 1.16% |
| 2025-10-21 | 8.58 | 8.62 | 8.53 | 8.60 | 8.60 | qfq | 6,102,095 | 52,339,345 | 0.23% |
| 2025-10-20 | 8.36 | 8.64 | 8.32 | 8.58 | 8.58 | qfq | 10,050,128 | 85,531,550 | 3.25% |
| 2025-10-17 | 8.48 | 8.53 | 8.26 | 8.31 | 8.31 | qfq | 9,703,668 | 81,438,359 | -2.24% |
| 2025-10-16 | 8.60 | 8.66 | 8.47 | 8.50 | 8.50 | qfq | 8,362,024 | 71,520,539 | -1.62% |
| 2025-10-15 | 8.60 | 8.64 | 8.50 | 8.64 | 8.64 | qfq | 7,774,436 | 66,560,760 | 0.70% |
| 2025-10-14 | 8.70 | 8.79 | 8.57 | 8.58 | 8.58 | qfq | 9,623,000 | 83,527,184 | -0.81% |
| 2025-10-13 | 8.51 | 8.65 | 8.49 | 8.65 | 8.65 | qfq | 10,474,660 | 89,715,826 | -1.70% |
| 2025-10-10 | 8.82 | 8.89 | 8.63 | 8.80 | 8.80 | qfq | 12,743,840 | 111,518,491 | -0.45% |
| 2025-10-09 | 8.97 | 9.03 | 8.76 | 8.84 | 8.84 | qfq | 10,854,704 | 96,182,536 | -1.56% |
| 2025-09-30 | 9.03 | 9.05 | 8.83 | 8.98 | 8.98 | qfq | 10,288,293 | 91,903,367 | -0.66% |
| 2025-09-29 | 8.87 | 9.08 | 8.87 | 9.04 | 9.04 | qfq | 10,550,900 | 94,895,177 | 2.26% |
| 2025-09-26 | 8.63 | 8.90 | 8.61 | 8.84 | 8.84 | qfq | 10,766,594 | 94,369,827 | 2.20% |
| 2025-09-25 | 8.62 | 8.83 | 8.62 | 8.65 | 8.65 | qfq | 8,164,776 | 71,176,242 | -0.35% |
| 2025-09-24 | 8.66 | 8.80 | 8.64 | 8.68 | 8.68 | qfq | 7,234,380 | 63,041,026 | -0.23% |
| 2025-09-23 | 8.85 | 8.90 | 8.46 | 8.70 | 8.70 | qfq | 13,966,316 | 120,173,534 | -2.25% |
| 2025-09-22 | 8.79 | 8.92 | 8.68 | 8.90 | 8.90 | qfq | 9,434,260 | 83,177,555 | 1.60% |
| 2025-09-19 | 8.75 | 8.76 | 8.56 | 8.76 | 8.76 | qfq | 12,281,252 | 106,577,220 | 1.39% |
| 2025-09-18 | 9.12 | 9.12 | 8.64 | 8.64 | 8.64 | qfq | 20,992,192 | 185,260,704 | -4.95% |
| 2025-09-17 | 9.12 | 9.17 | 9.03 | 9.09 | 9.09 | qfq | 8,496,783 | 77,170,343 | 0.00% |
| 2025-09-16 | 9.24 | 9.28 | 8.98 | 9.09 | 9.09 | qfq | 12,052,470 | 109,737,652 | -1.73% |
| 2025-09-15 | 9.43 | 9.43 | 9.04 | 9.25 | 9.25 | qfq | 10,931,923 | 100,647,232 | -0.54% |
| 2025-09-12 | 9.31 | 9.43 | 9.26 | 9.30 | 9.30 | qfq | 9,473,858 | 88,435,313 | 0.00% |
| 2025-09-11 | 9.24 | 9.33 | 9.19 | 9.30 | 9.30 | qfq | 9,440,651 | 87,373,951 | 0.11% |
| 2025-09-10 | 9.27 | 9.37 | 9.24 | 9.29 | 9.29 | qfq | 14,940,993 | 138,983,587 | 0.00% |
| 2025-09-09 | 9.56 | 9.62 | 9.16 | 9.29 | 9.29 | qfq | 24,518,865 | 229,063,203 | -2.52% |
| 2025-09-08 | 9.46 | 9.63 | 9.41 | 9.53 | 9.53 | qfq | 12,104,372 | 114,911,316 | 0.32% |
| 2025-09-05 | 9.26 | 9.52 | 9.17 | 9.50 | 9.50 | qfq | 16,743,576 | 157,205,558 | 2.70% |
| 2025-09-04 | 9.11 | 9.35 | 9.03 | 9.25 | 9.25 | qfq | 19,675,697 | 181,104,972 | 1.54% |
| 2025-09-03 | 8.92 | 9.24 | 8.92 | 9.11 | 9.11 | qfq | 18,336,368 | 166,967,987 | 2.59% |
| 2025-09-02 | 8.77 | 9.01 | 8.77 | 8.88 | 8.88 | qfq | 16,162,230 | 143,679,612 | 0.91% |
| 2025-09-01 | 8.78 | 8.87 | 8.71 | 8.80 | 8.80 | qfq | 20,199,620 | 177,887,874 | 4.14% |
| 2025-08-29 | 8.71 | 8.75 | 8.43 | 8.45 | 8.45 | qfq | 15,866,708 | 136,117,703 | -3.54% |
| 2025-08-28 | 8.65 | 8.81 | 8.49 | 8.76 | 8.76 | qfq | 12,535,427 | 108,672,533 | 1.39% |
| 2025-08-27 | 8.89 | 9.00 | 8.62 | 8.64 | 8.64 | qfq | 13,193,310 | 116,015,418 | -2.59% |
| 2025-08-26 | 8.60 | 8.95 | 8.53 | 8.87 | 8.87 | qfq | 15,313,256 | 134,842,278 | 3.14% |
| 2025-08-25 | 8.80 | 8.85 | 8.56 | 8.60 | 8.60 | qfq | 19,280,646 | 167,439,454 | -2.27% |
| 2025-08-22 | 8.80 | 8.89 | 8.75 | 8.80 | 8.80 | qfq | 10,534,681 | 92,744,437 | -0.68% |
| 2025-08-21 | 8.98 | 9.06 | 8.77 | 8.86 | 8.86 | qfq | 16,628,979 | 148,162,404 | -1.66% |
| 2025-08-20 | 8.98 | 9.12 | 8.90 | 9.01 | 9.01 | qfq | 10,210,096 | 91,859,171 | 0.22% |
| 2025-08-19 | 8.95 | 9.03 | 8.92 | 8.99 | 8.99 | qfq | 8,853,369 | 79,430,042 | 0.00% |
| 2025-08-18 | 8.91 | 9.18 | 8.89 | 8.99 | 8.99 | qfq | 18,382,181 | 166,154,809 | 0.90% |
| 2025-08-15 | 8.61 | 8.94 | 8.57 | 8.91 | 8.91 | qfq | 16,865,880 | 148,248,435 | 3.13% |
| 2025-08-14 | 8.63 | 8.87 | 8.56 | 8.64 | 8.64 | qfq | 22,569,635 | 197,159,216 | 0.35% |
| 2025-08-13 | 8.47 | 8.62 | 8.46 | 8.61 | 8.61 | qfq | 16,940,954 | 144,672,889 | 2.62% |
| 2025-08-12 | 8.45 | 8.54 | 8.33 | 8.39 | 8.39 | qfq | 13,979,000 | 117,791,549 | -0.94% |
| 2025-08-11 | 8.70 | 8.73 | 8.43 | 8.47 | 8.47 | qfq | 14,428,116 | 123,750,042 | -1.05% |
| 2025-08-08 | 8.35 | 8.62 | 8.28 | 8.56 | 8.56 | qfq | 16,228,958 | 136,984,691 | 3.13% |
| 2025-08-07 | 8.36 | 8.41 | 8.23 | 8.30 | 8.30 | qfq | 18,157,065 | 151,051,864 | -0.60% |
| 2025-08-06 | 8.01 | 8.41 | 8.01 | 8.35 | 8.35 | qfq | 26,949,623 | 223,934,776 | 4.24% |
| 2025-08-05 | 7.75 | 8.04 | 7.75 | 8.01 | 8.01 | qfq | 19,211,057 | 152,306,960 | 3.62% |
| 2025-08-04 | 7.66 | 7.73 | 7.62 | 7.73 | 7.73 | qfq | 6,514,024 | 49,932,754 | 1.18% |
| 2025-08-01 | 7.62 | 7.70 | 7.58 | 7.64 | 7.64 | qfq | 6,335,262 | 48,433,630 | 0.53% |
| 2025-07-31 | 7.58 | 7.68 | 7.57 | 7.60 | 7.60 | qfq | 8,604,722 | 65,547,305 | 0.26% |
| 2025-07-30 | 7.70 | 7.72 | 7.55 | 7.58 | 7.58 | qfq | 9,845,094 | 75,106,891 | -1.94% |
| 2025-07-29 | 7.78 | 7.79 | 7.68 | 7.73 | 7.73 | qfq | 7,368,348 | 56,926,200 | -0.64% |
| 2025-07-28 | 7.78 | 7.83 | 7.71 | 7.78 | 7.78 | qfq | 6,607,682 | 51,475,373 | 0.39% |
| 2025-07-25 | 7.75 | 7.83 | 7.72 | 7.75 | 7.75 | qfq | 6,294,300 | 48,889,018 | 0.00% |
| 2025-07-24 | 7.63 | 7.76 | 7.63 | 7.75 | 7.75 | qfq | 5,341,850 | 41,182,641 | 1.57% |
| 2025-07-23 | 7.82 | 7.95 | 7.63 | 7.63 | 7.63 | qfq | 16,345,020 | 127,407,297 | -2.43% |
| 2025-07-22 | 7.69 | 7.87 | 7.67 | 7.82 | 7.82 | qfq | 12,920,810 | 100,409,601 | 1.56% |
| 2025-07-21 | 7.72 | 7.74 | 7.66 | 7.70 | 7.70 | qfq | 9,647,656 | 74,316,984 | -0.77% |
| 2025-07-18 | 7.75 | 7.82 | 7.72 | 7.76 | 7.76 | qfq | 4,777,112 | 37,094,530 | -0.26% |
| 2025-07-17 | 7.85 | 7.89 | 7.75 | 7.78 | 7.78 | qfq | 7,197,892 | 56,253,315 | -1.02% |
| 2025-07-16 | 7.67 | 7.86 | 7.67 | 7.86 | 7.86 | qfq | 7,488,794 | 58,404,694 | 1.95% |
| 2025-07-15 | 7.72 | 7.72 | 7.54 | 7.71 | 7.71 | qfq | 8,643,453 | 66,065,510 | -0.13% |
| 2025-07-14 | 7.83 | 7.83 | 7.67 | 7.72 | 7.72 | qfq | 8,532,856 | 66,115,892 | -1.40% |
| 2025-07-11 | 7.81 | 7.87 | 7.77 | 7.83 | 7.83 | qfq | 7,091,688 | 55,479,845 | 0.13% |
| 2025-07-10 | 7.82 | 7.96 | 7.76 | 7.82 | 7.82 | qfq | 10,211,923 | 80,107,928 | 0.51% |
| 2025-07-09 | 7.71 | 7.89 | 7.70 | 7.78 | 7.78 | qfq | 12,958,220 | 101,197,419 | 1.04% |
| 2025-07-08 | 7.60 | 7.75 | 7.59 | 7.70 | 7.70 | qfq | 10,274,260 | 78,739,858 | 1.99% |
| 2025-07-07 | 7.51 | 7.56 | 7.36 | 7.55 | 7.55 | qfq | 6,923,603 | 51,660,325 | 0.53% |
| 2025-07-04 | 7.59 | 7.61 | 7.49 | 7.51 | 7.51 | qfq | 6,024,220 | 45,382,858 | -1.31% |
| 2025-07-03 | 7.71 | 7.72 | 7.51 | 7.61 | 7.61 | qfq | 15,450,312 | 117,657,566 | -2.69% |
| 2025-07-02 | 7.87 | 7.92 | 7.78 | 7.82 | 7.82 | qfq | 7,224,534 | 56,733,597 | -0.26% |
| 2025-07-01 | 7.70 | 7.86 | 7.64 | 7.84 | 7.84 | qfq | 7,851,650 | 60,969,928 | 1.42% |
| 2025-06-30 | 7.81 | 7.92 | 7.66 | 7.73 | 7.73 | qfq | 8,768,004 | 68,010,382 | 0.65% |
| 2025-06-27 | 7.44 | 7.69 | 7.44 | 7.68 | 7.68 | qfq | 7,590,592 | 57,588,008 | 3.09% |
| 2025-06-26 | 7.57 | 7.59 | 7.44 | 7.45 | 7.45 | qfq | 5,643,644 | 42,412,176 | -2.10% |
| 2025-06-25 | 7.64 | 7.64 | 7.55 | 7.61 | 7.61 | qfq | 4,125,396 | 31,305,482 | 0.13% |
| 2025-06-24 | 7.51 | 7.65 | 7.48 | 7.60 | 7.60 | qfq | 4,850,596 | 36,773,159 | 1.20% |
| 2025-06-23 | 7.30 | 7.52 | 7.25 | 7.51 | 7.51 | qfq | 4,740,600 | 35,194,202 | 1.62% |
| 2025-06-20 | 7.50 | 7.59 | 7.36 | 7.39 | 7.39 | qfq | 5,609,300 | 41,763,083 | -1.20% |
| 2025-06-19 | 7.81 | 7.87 | 7.37 | 7.48 | 7.48 | qfq | 12,932,701 | 97,705,946 | -3.48% |
| 2025-06-18 | 7.95 | 8.16 | 7.74 | 7.75 | 7.75 | qfq | 15,311,505 | 121,595,096 | -2.39% |
| 2025-06-17 | 7.61 | 7.94 | 7.60 | 7.94 | 7.94 | qfq | 9,604,092 | 75,216,546 | 4.47% |
| 2025-06-16 | 7.49 | 7.62 | 7.38 | 7.60 | 7.60 | qfq | 5,091,800 | 38,293,789 | 1.47% |
| 2025-06-13 | 7.46 | 7.64 | 7.42 | 7.49 | 7.49 | qfq | 4,675,839 | 35,096,138 | -0.13% |
| 2025-06-12 | 7.66 | 7.68 | 7.42 | 7.50 | 7.50 | qfq | 7,196,748 | 54,202,582 | -1.57% |
| 2025-06-11 | 7.43 | 7.64 | 7.42 | 7.62 | 7.62 | qfq | 5,764,128 | 43,593,110 | 2.28% |
| 2025-06-10 | 7.48 | 7.55 | 7.38 | 7.45 | 7.45 | qfq | 4,864,628 | 36,314,517 | -0.67% |
| 2025-06-09 | 7.46 | 7.56 | 7.39 | 7.50 | 7.50 | qfq | 5,822,472 | 43,533,589 | 0.67% |
| 2025-06-06 | 7.41 | 7.54 | 7.36 | 7.45 | 7.45 | qfq | 6,110,600 | 45,521,766 | 0.68% |
| 2025-06-05 | 7.32 | 7.47 | 7.30 | 7.40 | 7.40 | qfq | 5,522,388 | 40,906,025 | 1.51% |
| 2025-06-04 | 7.02 | 7.35 | 7.01 | 7.29 | 7.29 | qfq | 6,228,200 | 44,973,831 | 4.14% |
| 2025-06-03 | 6.83 | 7.11 | 6.76 | 7.00 | 7.00 | qfq | 3,533,656 | 24,549,540 | 2.64% |
| 2025-05-30 | 6.96 | 6.96 | 6.78 | 6.82 | 6.82 | qfq | 2,959,092 | 20,265,799 | -2.01% |
| 2025-05-29 | 6.97 | 7.02 | 6.73 | 6.96 | 6.96 | qfq | 5,908,800 | 40,795,438 | -0.57% |
| 2025-05-28 | 7.16 | 7.19 | 7.00 | 7.00 | 7.00 | qfq | 4,611,900 | 32,639,292 | -2.10% |
| 2025-05-27 | 7.18 | 7.19 | 7.12 | 7.15 | 7.15 | qfq | 2,114,228 | 15,110,381 | -0.28% |
| 2025-05-26 | 7.29 | 7.29 | 7.15 | 7.17 | 7.17 | qfq | 4,854,788 | 34,987,951 | -1.51% |
| 2025-05-23 | 7.30 | 7.42 | 7.25 | 7.28 | 7.28 | qfq | 4,503,000 | 32,932,610 | -0.55% |
| 2025-05-22 | 7.62 | 7.63 | 7.32 | 7.32 | 7.32 | qfq | 5,756,945 | 42,855,921 | -3.81% |
| 2025-05-21 | 7.35 | 7.62 | 7.30 | 7.61 | 7.61 | qfq | 6,090,561 | 45,713,829 | 3.96% |
| 2025-05-20 | 7.29 | 7.36 | 7.27 | 7.32 | 7.32 | qfq | 3,406,200 | 24,901,263 | -0.14% |
| 2025-05-19 | 7.23 | 7.36 | 7.21 | 7.33 | 7.33 | qfq | 4,337,685 | 31,642,506 | 2.23% |
| 2025-05-16 | 7.25 | 7.26 | 7.13 | 7.17 | 7.17 | qfq | 3,041,700 | 21,863,952 | -0.97% |
| 2025-05-15 | 7.25 | 7.38 | 7.22 | 7.24 | 7.24 | qfq | 4,094,580 | 29,884,704 | 0.14% |
| 2025-05-14 | 7.23 | 7.29 | 7.15 | 7.23 | 7.23 | qfq | 3,271,200 | 23,583,446 | 0.00% |
| 2025-05-13 | 7.31 | 7.35 | 7.22 | 7.23 | 7.23 | qfq | 3,068,000 | 22,251,113 | -1.23% |
| 2025-05-12 | 7.26 | 7.38 | 7.17 | 7.32 | 7.32 | qfq | 5,590,605 | 40,546,417 | 1.67% |
| 2025-05-09 | 7.33 | 7.39 | 7.16 | 7.20 | 7.20 | qfq | 3,441,380 | 24,958,538 | -1.64% |
| 2025-05-08 | 7.26 | 7.35 | 7.20 | 7.32 | 7.32 | qfq | 4,084,636 | 29,860,904 | 0.55% |
| 2025-05-07 | 7.31 | 7.41 | 7.20 | 7.28 | 7.28 | qfq | 5,117,084 | 37,452,110 | 0.41% |
| 2025-05-06 | 7.27 | 7.29 | 7.12 | 7.25 | 7.25 | qfq | 5,768,840 | 41,436,586 | -0.14% |
| 2025-04-30 | 7.23 | 7.31 | 7.02 | 7.26 | 7.26 | qfq | 4,042,600 | 29,153,238 | 0.00% |
| 2025-04-29 | 7.48 | 7.48 | 7.25 | 7.26 | 7.26 | qfq | 5,527,200 | 40,494,117 | -3.20% |
| 2025-04-28 | 7.20 | 7.61 | 7.20 | 7.50 | 7.50 | qfq | 9,989,097 | 74,566,746 | 3.31% |
| 2025-04-25 | 7.26 | 7.40 | 7.26 | 7.26 | 7.26 | qfq | 15,992,100 | 116,483,125 | -4.97% |
| 2025-04-24 | 7.76 | 8.02 | 7.50 | 7.64 | 7.64 | qfq | 11,321,200 | 88,237,573 | -0.78% |
| 2025-04-23 | 7.43 | 7.70 | 7.34 | 7.70 | 7.70 | qfq | 11,414,996 | 85,891,716 | 5.05% |
| 2025-04-22 | 6.98 | 7.33 | 6.96 | 7.33 | 7.33 | qfq | 8,311,093 | 60,566,864 | 5.01% |
| 2025-04-21 | 6.78 | 7.04 | 6.65 | 6.98 | 6.98 | qfq | 7,287,693 | 50,313,258 | 3.87% |
| 2025-04-18 | 6.81 | 6.81 | 6.67 | 6.72 | 6.72 | qfq | 2,127,760 | 14,305,192 | -1.61% |
| 2025-04-17 | 6.78 | 6.89 | 6.72 | 6.83 | 6.83 | qfq | 2,550,000 | 17,380,912 | 0.74% |
| 2025-04-16 | 6.87 | 6.97 | 6.72 | 6.78 | 6.78 | qfq | 3,530,685 | 24,049,635 | -1.45% |
| 2025-04-15 | 6.89 | 6.89 | 6.70 | 6.88 | 6.88 | qfq | 4,897,000 | 33,345,015 | 0.00% |
| 2025-04-14 | 6.72 | 6.95 | 6.71 | 6.88 | 6.88 | qfq | 5,480,265 | 37,376,980 | 2.84% |
| 2025-04-11 | 6.58 | 6.87 | 6.57 | 6.69 | 6.69 | qfq | 7,993,607 | 53,785,690 | 1.83% |
| 2025-04-10 | 6.31 | 6.58 | 6.31 | 6.57 | 6.57 | qfq | 9,133,729 | 59,138,653 | 4.78% |
| 2025-04-09 | 6.29 | 6.31 | 6.12 | 6.27 | 6.27 | qfq | 12,232,292 | 75,769,914 | -2.64% |
| 2025-04-08 | 6.45 | 6.51 | 6.44 | 6.44 | 6.44 | qfq | 3,956,700 | 25,495,616 | -5.01% |
| 2025-04-07 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | qfq | 1,826,700 | 12,385,621 | -5.04% |
| 2025-04-03 | 7.24 | 7.25 | 7.08 | 7.14 | 7.14 | qfq | 4,683,900 | 33,471,511 | -2.19% |
| 2025-04-02 | 7.25 | 7.50 | 7.25 | 7.30 | 7.30 | qfq | 4,461,100 | 32,859,115 | 0.69% |
| 2025-04-01 | 7.27 | 7.36 | 7.22 | 7.25 | 7.25 | qfq | 2,589,800 | 18,805,257 | 0.00% |
| 2025-03-31 | 7.37 | 7.38 | 7.20 | 7.25 | 7.25 | qfq | 3,557,841 | 25,943,896 | -2.29% |
| 2025-03-28 | 7.45 | 7.49 | 7.32 | 7.42 | 7.42 | qfq | 2,297,360 | 16,980,736 | -0.40% |
| 2025-03-27 | 7.56 | 7.56 | 7.41 | 7.45 | 7.45 | qfq | 3,420,100 | 25,531,609 | -1.72% |
| 2025-03-26 | 7.63 | 7.80 | 7.56 | 7.58 | 7.58 | qfq | 4,796,192 | 36,617,725 | -0.66% |
| 2025-03-25 | 7.44 | 7.68 | 7.40 | 7.63 | 7.63 | qfq | 5,500,827 | 41,665,498 | 3.11% |
| 2025-03-24 | 7.49 | 7.49 | 7.26 | 7.40 | 7.40 | qfq | 4,215,600 | 31,088,961 | -1.73% |
| 2025-03-21 | 7.46 | 7.69 | 7.44 | 7.53 | 7.53 | qfq | 5,137,600 | 38,766,742 | -0.92% |
| 2025-03-20 | 7.43 | 7.82 | 7.41 | 7.60 | 7.60 | qfq | 14,256,797 | 109,457,459 | 2.01% |
| 2025-03-19 | 7.42 | 7.46 | 7.29 | 7.45 | 7.45 | qfq | 16,514,429 | 121,397,063 | -2.87% |
| 2025-03-18 | 8.03 | 8.08 | 7.67 | 7.67 | 7.67 | qfq | 8,690,400 | 67,411,898 | -4.96% |
| 2025-03-17 | 8.38 | 8.42 | 8.07 | 8.07 | 8.07 | qfq | 14,156,196 | 114,761,759 | -4.95% |
| 2025-03-14 | 8.41 | 8.76 | 8.35 | 8.49 | 8.49 | qfq | 9,618,714 | 82,842,643 | 1.80% |
| 2025-03-13 | 8.38 | 8.44 | 8.21 | 8.34 | 8.34 | qfq | 2,918,200 | 24,291,120 | -0.48% |
| 2025-03-12 | 8.50 | 8.50 | 8.30 | 8.38 | 8.38 | qfq | 2,880,492 | 24,118,824 | -0.59% |
| 2025-03-11 | 8.39 | 8.69 | 8.27 | 8.43 | 8.43 | qfq | 6,710,600 | 56,975,200 | 1.44% |
| 2025-03-10 | 8.21 | 8.34 | 8.10 | 8.31 | 8.31 | qfq | 4,138,093 | 34,156,037 | 0.73% |
| 2025-03-07 | 8.18 | 8.33 | 8.01 | 8.25 | 8.25 | qfq | 6,024,845 | 49,258,109 | -0.48% |
| 2025-03-06 | 8.74 | 8.79 | 8.29 | 8.29 | 8.29 | qfq | 17,880,064 | 149,738,490 | -5.04% |
| 2025-03-05 | 8.96 | 8.97 | 8.66 | 8.73 | 8.73 | qfq | 7,923,980 | 69,408,424 | -2.68% |
| 2025-03-04 | 8.99 | 9.22 | 8.80 | 8.97 | 8.97 | qfq | 6,528,800 | 58,811,577 | -0.44% |
| 2025-03-03 | 8.93 | 9.21 | 8.91 | 9.01 | 9.01 | qfq | 3,965,300 | 35,846,774 | -0.33% |
| 2025-02-28 | 9.01 | 9.06 | 8.61 | 9.04 | 9.04 | qfq | 6,167,515 | 54,601,484 | 0.67% |
| 2025-02-27 | 8.88 | 9.10 | 8.78 | 8.98 | 8.98 | qfq | 7,871,164 | 70,590,553 | 0.45% |
| 2025-02-26 | 9.19 | 9.23 | 8.72 | 8.94 | 8.94 | qfq | 17,020,217 | 151,402,589 | -2.61% |
| 2025-02-25 | 9.53 | 9.68 | 9.14 | 9.18 | 9.18 | qfq | 10,284,544 | 95,970,426 | -4.57% |
| 2025-02-24 | 9.71 | 9.78 | 9.20 | 9.62 | 9.62 | qfq | 9,672,600 | 92,016,948 | 1.48% |
| 2025-02-21 | 9.98 | 10.05 | 9.48 | 9.48 | 9.48 | qfq | 14,020,091 | 133,971,666 | -5.01% |
| 2025-02-20 | 9.88 | 10.11 | 9.78 | 9.98 | 9.98 | qfq | 8,710,136 | 86,454,499 | 0.71% |
| 2025-02-19 | 10.44 | 10.50 | 9.91 | 9.91 | 9.91 | qfq | 14,189,277 | 143,232,591 | -4.99% |
| 2025-02-18 | 10.71 | 11.00 | 10.30 | 10.43 | 10.43 | qfq | 13,928,040 | 148,159,295 | -2.25% |
| 2025-02-17 | 10.30 | 10.72 | 10.20 | 10.67 | 10.67 | qfq | 6,558,724 | 69,245,984 | 3.59% |
| 2025-02-14 | 10.27 | 10.39 | 10.07 | 10.30 | 10.30 | qfq | 4,567,432 | 46,898,980 | 0.19% |
| 2025-02-13 | 10.17 | 10.40 | 10.15 | 10.28 | 10.28 | qfq | 4,958,284 | 51,036,773 | 0.78% |
| 2025-02-12 | 10.20 | 10.47 | 10.15 | 10.20 | 10.20 | qfq | 6,456,290 | 66,503,836 | -0.39% |
| 2025-02-11 | 10.23 | 10.50 | 10.11 | 10.24 | 10.24 | qfq | 7,626,951 | 78,717,830 | 0.20% |
| 2025-02-10 | 9.76 | 10.22 | 9.69 | 10.22 | 10.22 | qfq | 9,379,564 | 94,422,559 | 5.04% |
| 2025-02-07 | 9.25 | 9.73 | 9.21 | 9.73 | 9.73 | qfq | 8,151,353 | 78,802,315 | 4.96% |
| 2025-02-06 | 9.10 | 9.29 | 9.03 | 9.27 | 9.27 | qfq | 3,992,740 | 36,623,421 | 1.53% |
| 2025-02-05 | 9.43 | 9.44 | 8.99 | 9.13 | 9.13 | qfq | 5,367,984 | 49,093,958 | -3.18% |
| 2025-01-27 | 9.72 | 9.75 | 9.35 | 9.43 | 9.43 | qfq | 5,177,469 | 49,205,930 | -3.08% |
| 2025-01-24 | 9.64 | 9.76 | 9.60 | 9.73 | 9.73 | qfq | 4,364,896 | 42,267,699 | 0.83% |
| 2025-01-23 | 9.73 | 9.82 | 9.63 | 9.65 | 9.65 | qfq | 2,995,713 | 29,148,536 | -0.82% |
| 2025-01-22 | 9.56 | 9.83 | 9.51 | 9.73 | 9.73 | qfq | 3,640,718 | 35,285,682 | 1.46% |
| 2025-01-21 | 9.58 | 9.62 | 9.45 | 9.59 | 9.59 | qfq | 3,334,106 | 31,828,905 | 0.31% |
| 2025-01-20 | 9.28 | 9.66 | 9.28 | 9.56 | 9.56 | qfq | 4,284,012 | 40,814,213 | 1.70% |
| 2025-01-17 | 9.44 | 9.44 | 9.20 | 9.40 | 9.40 | qfq | 4,271,092 | 39,958,939 | -0.84% |
| 2025-01-16 | 9.14 | 9.50 | 9.01 | 9.48 | 9.48 | qfq | 7,910,969 | 73,847,306 | 4.75% |
| 2025-01-15 | 9.03 | 9.10 | 8.82 | 9.05 | 9.05 | qfq | 4,195,998 | 37,671,923 | 0.78% |
| 2025-01-14 | 9.07 | 9.13 | 8.95 | 8.98 | 8.98 | qfq | 3,698,100 | 33,347,832 | -0.77% |
| 2025-01-13 | 8.90 | 9.08 | 8.66 | 9.05 | 9.05 | qfq | 3,200,200 | 28,444,690 | 1.57% |
| 2025-01-10 | 9.07 | 9.15 | 8.80 | 8.91 | 8.91 | qfq | 4,191,600 | 37,451,395 | -1.87% |
| 2025-01-09 | 9.10 | 9.18 | 8.99 | 9.08 | 9.08 | qfq | 1,451,100 | 13,203,410 | -0.22% |
| 2025-01-08 | 9.13 | 9.20 | 8.88 | 9.10 | 9.10 | qfq | 3,784,796 | 34,242,718 | -0.22% |
| 2025-01-07 | 9.05 | 9.12 | 8.91 | 9.12 | 9.12 | qfq | 1,756,500 | 15,901,984 | 1.33% |
| 2025-01-06 | 9.25 | 9.25 | 8.91 | 9.00 | 9.00 | qfq | 3,918,004 | 35,367,319 | -1.75% |
| 2025-01-03 | 9.39 | 9.51 | 9.11 | 9.16 | 9.16 | qfq | 4,161,172 | 38,576,855 | -2.55% |
| 2025-01-02 | 9.70 | 9.80 | 9.31 | 9.40 | 9.40 | qfq | 5,345,800 | 51,150,003 | -2.29% |
| 2024-12-31 | 9.35 | 9.75 | 9.35 | 9.62 | 9.62 | qfq | 8,998,592 | 86,053,834 | 1.91% |
| 2024-12-30 | 9.00 | 9.45 | 8.95 | 9.44 | 9.44 | qfq | 9,690,720 | 90,530,331 | 4.89% |
| 2024-12-27 | 9.09 | 9.19 | 8.92 | 9.00 | 9.00 | qfq | 4,457,769 | 40,142,863 | -1.21% |
| 2024-12-26 | 9.01 | 9.14 | 8.91 | 9.11 | 9.11 | qfq | 3,116,329 | 28,108,154 | 1.22% |
| 2024-12-25 | 8.83 | 9.17 | 8.72 | 9.00 | 9.00 | qfq | 4,738,350 | 42,442,563 | 2.27% |
| 2024-12-24 | 8.76 | 8.88 | 8.59 | 8.80 | 8.80 | qfq | 4,610,022 | 40,299,045 | 1.27% |
| 2024-12-23 | 9.00 | 9.00 | 8.57 | 8.69 | 8.69 | qfq | 9,321,599 | 81,130,642 | -3.66% |
| 2024-12-20 | 9.09 | 9.13 | 8.91 | 9.02 | 9.02 | qfq | 4,449,283 | 40,044,414 | -0.66% |
| 2024-12-19 | 8.86 | 9.22 | 8.80 | 9.08 | 9.08 | qfq | 3,440,608 | 31,254,466 | 0.55% |
| 2024-12-18 | 8.90 | 9.16 | 8.90 | 9.03 | 9.03 | qfq | 4,595,420 | 41,472,152 | 1.46% |
| 2024-12-17 | 9.20 | 9.20 | 8.80 | 8.90 | 8.90 | qfq | 9,415,064 | 84,710,054 | -3.47% |
| 2024-12-16 | 9.29 | 9.29 | 9.03 | 9.22 | 9.22 | qfq | 6,800,854 | 62,222,797 | -1.71% |
| 2024-12-13 | 9.66 | 9.72 | 9.33 | 9.38 | 9.38 | qfq | 4,252,492 | 40,154,577 | -3.20% |
| 2024-12-12 | 9.50 | 9.76 | 9.42 | 9.69 | 9.69 | qfq | 7,413,586 | 71,514,250 | 3.86% |
| 2024-12-11 | 9.47 | 9.50 | 9.29 | 9.33 | 9.33 | qfq | 5,693,810 | 53,410,848 | -2.00% |
| 2024-12-10 | 9.50 | 9.74 | 9.13 | 9.52 | 9.52 | qfq | 9,869,296 | 93,783,876 | 2.37% |
| 2024-12-09 | 9.40 | 9.47 | 9.04 | 9.30 | 9.30 | qfq | 9,741,170 | 89,938,631 | -2.00% |
| 2024-12-06 | 9.70 | 9.82 | 9.38 | 9.49 | 9.49 | qfq | 9,391,029 | 89,807,126 | -2.37% |
| 2024-12-05 | 9.85 | 10.10 | 9.67 | 9.72 | 9.72 | qfq | 4,631,166 | 45,491,674 | -1.42% |
| 2024-12-04 | 10.10 | 10.10 | 9.82 | 9.86 | 9.86 | qfq | 3,531,700 | 35,112,709 | -2.47% |
| 2024-12-03 | 10.08 | 10.14 | 9.99 | 10.11 | 10.11 | qfq | 3,381,228 | 34,026,890 | 0.20% |
| 2024-12-02 | 9.82 | 10.30 | 9.74 | 10.09 | 10.09 | qfq | 8,145,463 | 82,439,299 | 2.75% |
| 2024-11-29 | 9.90 | 9.95 | 9.47 | 9.82 | 9.82 | qfq | 9,496,928 | 92,124,391 | -0.81% |
| 2024-11-28 | 9.71 | 10.07 | 9.60 | 9.90 | 9.90 | qfq | 7,091,105 | 69,960,770 | 2.38% |
| 2024-11-27 | 9.81 | 9.89 | 9.33 | 9.67 | 9.67 | qfq | 12,851,824 | 122,458,844 | -1.33% |
| 2024-11-26 | 9.85 | 9.94 | 9.60 | 9.80 | 9.80 | qfq | 6,770,512 | 66,030,769 | -0.51% |
| 2024-11-25 | 10.10 | 10.16 | 9.70 | 9.85 | 9.85 | qfq | 10,674,274 | 105,167,904 | -3.05% |
| 2024-11-22 | 10.25 | 10.55 | 10.12 | 10.16 | 10.16 | qfq | 12,668,457 | 131,192,972 | -0.68% |
| 2024-11-21 | 10.44 | 10.52 | 10.01 | 10.23 | 10.23 | qfq | 10,064,528 | 103,189,837 | -1.25% |
| 2024-11-20 | 10.07 | 10.40 | 9.93 | 10.36 | 10.36 | qfq | 16,714,579 | 171,286,883 | 4.65% |
| 2024-11-19 | 9.45 | 9.90 | 9.45 | 9.90 | 9.90 | qfq | 9,582,788 | 93,578,824 | 4.98% |
| 2024-11-18 | 9.43 | 9.43 | 9.33 | 9.43 | 9.43 | qfq | 12,845,642 | 120,983,763 | 5.01% |
| 2024-11-15 | 9.14 | 9.30 | 8.93 | 8.98 | 8.98 | qfq | 12,162,682 | 110,403,090 | -2.29% |
| 2024-11-14 | 9.67 | 9.81 | 9.14 | 9.19 | 9.19 | qfq | 13,257,696 | 124,141,475 | -4.47% |
| 2024-11-13 | 9.80 | 9.81 | 9.31 | 9.62 | 9.62 | qfq | 11,436,044 | 109,357,084 | -1.84% |
| 2024-11-12 | 9.56 | 9.93 | 9.56 | 9.80 | 9.80 | qfq | 10,656,728 | 104,345,549 | 2.62% |
| 2024-11-11 | 9.27 | 9.95 | 9.08 | 9.55 | 9.55 | qfq | 23,828,591 | 226,504,104 | 0.10% |
| 2024-11-08 | 10.30 | 10.52 | 9.54 | 9.54 | 9.54 | qfq | 22,994,497 | 229,083,047 | -4.98% |
| 2024-11-07 | 9.73 | 10.04 | 9.65 | 10.04 | 10.04 | qfq | 14,620,462 | 145,594,723 | 5.02% |
| 2024-11-06 | 9.09 | 9.56 | 9.00 | 9.56 | 9.56 | qfq | 12,567,086 | 118,100,004 | 5.05% |
| 2024-11-05 | 9.06 | 9.19 | 8.81 | 9.10 | 9.10 | qfq | 11,461,372 | 103,107,856 | 1.34% |
| 2024-11-04 | 8.78 | 9.08 | 8.60 | 8.98 | 8.98 | qfq | 20,126,466 | 180,150,729 | 3.82% |
| 2024-11-01 | 8.19 | 8.65 | 8.15 | 8.65 | 8.65 | qfq | 15,138,770 | 128,784,881 | 4.98% |
| 2024-10-31 | 8.18 | 8.31 | 7.93 | 8.24 | 8.24 | qfq | 18,525,457 | 150,501,209 | -0.72% |
| 2024-10-30 | 8.12 | 8.39 | 7.95 | 8.30 | 8.30 | qfq | 18,449,343 | 150,555,554 | 2.22% |
| 2024-10-29 | 7.85 | 8.12 | 7.85 | 8.12 | 8.12 | qfq | 19,213,070 | 154,874,650 | 5.05% |
| 2024-10-28 | 7.37 | 7.73 | 7.35 | 7.73 | 7.73 | qfq | 21,468,898 | 163,457,025 | 5.03% |
| 2024-10-25 | 7.51 | 7.72 | 7.36 | 7.36 | 7.36 | qfq | 20,419,232 | 153,113,061 | -2.39% |
| 2024-10-24 | 7.60 | 7.84 | 7.42 | 7.54 | 7.54 | qfq | 23,799,471 | 180,643,344 | -0.66% |
| 2024-10-23 | 7.67 | 7.72 | 7.49 | 7.59 | 7.59 | qfq | 38,712,924 | 295,124,917 | 3.27% |
| 2024-10-22 | 7.10 | 7.35 | 7.08 | 7.35 | 7.35 | qfq | 20,909,403 | 152,416,621 | 5.00% |
| 2024-10-21 | 6.67 | 7.00 | 6.63 | 7.00 | 7.00 | qfq | 21,638,902 | 150,102,587 | 4.95% |
| 2024-10-18 | 6.90 | 6.91 | 6.52 | 6.67 | 6.67 | qfq | 33,625,209 | 225,556,278 | 0.30% |
| 2024-10-17 | 6.49 | 6.65 | 6.41 | 6.65 | 6.65 | qfq | 14,511,332 | 96,055,029 | 5.06% |
| 2024-10-16 | 6.02 | 6.33 | 5.97 | 6.33 | 6.33 | qfq | 15,327,467 | 95,445,425 | 4.98% |
| 2024-10-15 | 5.95 | 6.15 | 5.83 | 6.03 | 6.03 | qfq | 20,189,723 | 122,160,732 | 2.55% |
| 2024-10-14 | 5.72 | 5.88 | 5.65 | 5.88 | 5.88 | qfq | 15,903,961 | 91,919,169 | 4.63% |
| 2024-10-11 | 5.58 | 5.77 | 5.52 | 5.62 | 5.62 | qfq | 18,394,384 | 104,622,964 | 0.72% |
| 2024-10-10 | 5.37 | 5.62 | 5.33 | 5.58 | 5.58 | qfq | 17,896,509 | 98,896,146 | 4.30% |
| 2024-10-09 | 5.62 | 5.71 | 5.33 | 5.35 | 5.35 | qfq | 22,917,882 | 125,938,597 | -4.63% |
| 2024-10-08 | 5.87 | 5.87 | 5.58 | 5.61 | 5.61 | qfq | 35,843,839 | 205,707,314 | 0.36% |
| 2024-09-30 | 5.55 | 5.66 | 5.48 | 5.59 | 5.59 | qfq | 39,557,793 | 220,932,678 | 3.71% |
| 2024-09-27 | 5.47 | 5.48 | 5.35 | 5.39 | 5.39 | qfq | 14,785,073 | 79,792,155 | -0.19% |
| 2024-09-26 | 5.33 | 5.43 | 5.30 | 5.40 | 5.40 | qfq | 11,001,941 | 58,916,710 | 1.31% |
| 2024-09-25 | 5.37 | 5.47 | 5.32 | 5.33 | 5.33 | qfq | 10,387,423 | 55,896,987 | 0.57% |
| 2024-09-24 | 5.18 | 5.32 | 5.17 | 5.30 | 5.30 | qfq | 8,853,749 | 46,517,086 | 2.12% |
| 2024-09-23 | 5.18 | 5.30 | 5.14 | 5.19 | 5.19 | qfq | 7,333,463 | 38,361,214 | 0.39% |
| 2024-09-20 | 5.05 | 5.20 | 5.02 | 5.17 | 5.17 | qfq | 8,278,768 | 42,576,033 | 2.38% |
| 2024-09-19 | 5.02 | 5.09 | 4.94 | 5.05 | 5.05 | qfq | 5,951,600 | 29,839,578 | 1.00% |
| 2024-09-18 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | qfq | 5,321,877 | 26,632,803 | -0.60% |
| 2024-09-13 | 4.89 | 5.06 | 4.88 | 5.03 | 5.03 | qfq | 11,506,920 | 57,288,721 | 2.86% |
| 2024-09-12 | 4.90 | 4.92 | 4.85 | 4.89 | 4.89 | qfq | 6,340,200 | 30,952,208 | -0.20% |
| 2024-09-11 | 4.81 | 4.92 | 4.75 | 4.90 | 4.90 | qfq | 9,359,893 | 45,345,535 | 1.24% |
| 2024-09-10 | 4.91 | 4.99 | 4.82 | 4.84 | 4.84 | qfq | 7,573,640 | 36,832,654 | -0.21% |
| 2024-09-09 | 4.75 | 4.96 | 4.74 | 4.85 | 4.85 | qfq | 9,550,805 | 46,395,892 | 1.25% |
| 2024-09-06 | 4.72 | 4.85 | 4.70 | 4.79 | 4.79 | qfq | 11,688,646 | 55,941,893 | 0.42% |
| 2024-09-05 | 4.65 | 4.88 | 4.57 | 4.77 | 4.77 | qfq | 21,574,167 | 101,396,795 | 2.14% |
| 2024-09-04 | 4.67 | 4.78 | 4.51 | 4.67 | 4.67 | qfq | 44,299,549 | 205,982,894 | 0.21% |
| 2024-09-03 | 4.66 | 4.75 | 4.66 | 4.66 | 4.66 | qfq | 36,808,929 | 171,567,497 | -5.09% |
| 2024-08-30 | 4.78 | 4.95 | 4.77 | 4.91 | 4.91 | qfq | 13,673,647 | 66,600,095 | 2.51% |
| 2024-08-29 | 4.71 | 4.84 | 4.71 | 4.79 | 4.79 | qfq | 6,830,200 | 32,702,854 | 0.63% |
| 2024-08-28 | 4.68 | 4.80 | 4.62 | 4.76 | 4.76 | qfq | 8,081,600 | 38,043,589 | 0.63% |
| 2024-08-27 | 4.73 | 4.78 | 4.69 | 4.73 | 4.73 | qfq | 8,812,500 | 41,723,072 | -1.05% |
| 2024-08-26 | 4.54 | 4.83 | 4.54 | 4.78 | 4.78 | qfq | 16,264,052 | 77,193,081 | 4.82% |
| 2024-08-23 | 4.63 | 4.68 | 4.51 | 4.56 | 4.56 | qfq | 8,825,348 | 40,485,278 | -2.36% |
| 2024-08-22 | 4.57 | 4.82 | 4.53 | 4.67 | 4.67 | qfq | 13,564,161 | 63,101,334 | 2.41% |
| 2024-08-21 | 4.51 | 4.60 | 4.45 | 4.56 | 4.56 | qfq | 7,391,206 | 33,397,099 | 0.66% |
| 2024-08-20 | 4.63 | 4.68 | 4.48 | 4.53 | 4.53 | qfq | 10,326,861 | 47,079,576 | -2.58% |
| 2024-08-19 | 4.70 | 4.75 | 4.64 | 4.65 | 4.65 | qfq | 9,185,634 | 43,119,103 | -1.48% |
| 2024-08-16 | 4.80 | 4.82 | 4.72 | 4.72 | 4.72 | qfq | 7,556,652 | 35,949,494 | -1.87% |
| 2024-08-15 | 4.77 | 4.86 | 4.74 | 4.81 | 4.81 | qfq | 8,871,235 | 42,641,945 | 0.21% |
| 2024-08-14 | 4.91 | 4.93 | 4.80 | 4.80 | 4.80 | qfq | 8,712,000 | 42,221,258 | -2.24% |
| 2024-08-13 | 4.95 | 4.96 | 4.85 | 4.91 | 4.91 | qfq | 9,916,300 | 48,506,295 | -1.01% |
| 2024-08-12 | 5.00 | 5.02 | 4.93 | 4.96 | 4.96 | qfq | 6,742,600 | 33,500,419 | -1.39% |
| 2024-08-09 | 5.06 | 5.10 | 5.03 | 5.03 | 5.03 | qfq | 8,182,420 | 41,508,536 | -0.20% |
| 2024-08-08 | 5.08 | 5.09 | 4.99 | 5.04 | 5.04 | qfq | 9,190,299 | 46,265,265 | -0.79% |
| 2024-08-07 | 5.13 | 5.14 | 5.05 | 5.08 | 5.08 | qfq | 6,430,740 | 32,722,591 | -0.78% |
| 2024-08-06 | 5.05 | 5.16 | 5.05 | 5.12 | 5.12 | qfq | 9,466,640 | 48,266,789 | 1.99% |
| 2024-08-05 | 5.06 | 5.15 | 5.02 | 5.02 | 5.02 | qfq | 11,669,440 | 59,360,950 | -1.95% |
| 2024-08-02 | 5.12 | 5.17 | 5.09 | 5.12 | 5.12 | qfq | 10,716,200 | 54,877,421 | -0.78% |
| 2024-08-01 | 5.28 | 5.32 | 5.13 | 5.16 | 5.16 | qfq | 22,000,900 | 114,095,929 | -2.46% |
| 2024-07-31 | 5.22 | 5.33 | 5.21 | 5.29 | 5.29 | qfq | 23,053,678 | 121,631,208 | 0.00% |
| 2024-07-30 | 5.03 | 5.36 | 5.02 | 5.29 | 5.29 | qfq | 20,745,678 | 108,412,912 | 4.75% |
| 2024-07-29 | 4.98 | 5.06 | 4.93 | 5.05 | 5.05 | qfq | 8,356,900 | 41,872,259 | 1.20% |
| 2024-07-26 | 4.89 | 5.05 | 4.89 | 4.99 | 4.99 | qfq | 7,264,900 | 36,226,751 | 1.63% |
| 2024-07-25 | 4.92 | 4.97 | 4.87 | 4.91 | 4.91 | qfq | 6,063,427 | 29,805,744 | -0.41% |
| 2024-07-24 | 4.98 | 5.00 | 4.91 | 4.93 | 4.93 | qfq | 9,630,965 | 47,683,277 | -1.20% |
| 2024-07-23 | 5.07 | 5.15 | 4.99 | 4.99 | 4.99 | qfq | 11,852,588 | 60,160,773 | -0.99% |
| 2024-07-22 | 5.12 | 5.14 | 5.00 | 5.04 | 5.04 | qfq | 12,315,168 | 62,091,635 | -2.14% |
| 2024-07-19 | 5.26 | 5.26 | 5.08 | 5.15 | 5.15 | qfq | 17,032,954 | 87,662,382 | -0.96% |
| 2024-07-18 | 5.11 | 5.28 | 5.07 | 5.20 | 5.20 | qfq | 14,999,310 | 77,820,526 | 0.78% |
| 2024-07-17 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | qfq | 21,255,600 | 110,678,702 | -1.71% |
| 2024-07-16 | 5.33 | 5.52 | 5.23 | 5.25 | 5.25 | qfq | 43,797,591 | 233,694,490 | 3.35% |
| 2024-07-15 | 5.14 | 5.18 | 5.05 | 5.08 | 5.08 | qfq | 14,496,056 | 73,926,173 | -3.05% |
| 2024-07-12 | 5.25 | 5.37 | 5.19 | 5.24 | 5.24 | qfq | 15,382,811 | 80,962,371 | 0.19% |
| 2024-07-11 | 5.09 | 5.27 | 4.98 | 5.23 | 5.23 | qfq | 18,495,960 | 94,831,420 | 4.81% |
| 2024-07-10 | 4.91 | 5.08 | 4.87 | 4.99 | 4.99 | qfq | 13,893,704 | 69,571,948 | 1.22% |
| 2024-07-09 | 4.97 | 4.99 | 4.78 | 4.93 | 4.93 | qfq | 16,016,484 | 78,212,116 | -0.40% |
| 2024-07-08 | 5.15 | 5.20 | 4.91 | 4.95 | 4.95 | qfq | 18,779,800 | 93,893,472 | -5.35% |
| 2024-07-05 | 5.15 | 5.28 | 5.10 | 5.23 | 5.23 | qfq | 11,589,876 | 60,471,982 | 1.36% |
| 2024-07-04 | 5.32 | 5.33 | 5.12 | 5.16 | 5.16 | qfq | 16,485,570 | 85,922,630 | -2.82% |
| 2024-07-03 | 5.30 | 5.49 | 5.28 | 5.31 | 5.31 | qfq | 19,037,312 | 102,591,903 | 0.57% |
| 2024-07-02 | 5.18 | 5.33 | 5.17 | 5.28 | 5.28 | qfq | 16,444,859 | 86,620,014 | 1.54% |
| 2024-07-01 | 5.00 | 5.24 | 5.00 | 5.20 | 5.20 | qfq | 19,418,584 | 100,358,593 | 3.17% |
| 2024-06-28 | 5.06 | 5.17 | 5.02 | 5.04 | 5.04 | qfq | 16,723,900 | 85,112,679 | 0.20% |
| 2024-06-27 | 5.19 | 5.27 | 5.01 | 5.03 | 5.03 | qfq | 18,587,192 | 95,218,422 | -3.27% |
| 2024-06-26 | 4.80 | 5.25 | 4.75 | 5.20 | 5.20 | qfq | 28,506,988 | 144,770,991 | 7.44% |
| 2024-06-25 | 4.72 | 4.87 | 4.69 | 4.84 | 4.84 | qfq | 17,658,078 | 84,710,801 | 2.33% |
| 2024-06-24 | 4.97 | 4.98 | 4.69 | 4.73 | 4.73 | qfq | 20,012,069 | 96,109,012 | -4.06% |
| 2024-06-21 | 5.05 | 5.08 | 4.91 | 4.93 | 4.93 | qfq | 13,979,880 | 69,467,093 | -2.57% |
| 2024-06-20 | 5.21 | 5.21 | 5.05 | 5.06 | 5.06 | qfq | 15,180,401 | 77,540,436 | -3.07% |
| 2024-06-19 | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | qfq | 9,612,180 | 50,649,979 | -1.88% |
| 2024-06-18 | 5.28 | 5.35 | 5.25 | 5.32 | 5.32 | qfq | 10,747,700 | 57,151,736 | 0.76% |
| 2024-06-17 | 5.36 | 5.41 | 5.27 | 5.28 | 5.28 | qfq | 10,648,300 | 56,719,079 | -2.04% |
| 2024-06-14 | 5.37 | 5.40 | 5.31 | 5.39 | 5.39 | qfq | 9,719,561 | 52,129,732 | 0.37% |
| 2024-06-13 | 5.48 | 5.51 | 5.34 | 5.37 | 5.37 | qfq | 12,722,586 | 68,717,280 | -2.01% |
| 2024-06-12 | 5.39 | 5.49 | 5.38 | 5.48 | 5.48 | qfq | 8,898,700 | 48,567,605 | 0.74% |
| 2024-06-11 | 5.51 | 5.53 | 5.38 | 5.44 | 5.44 | qfq | 16,642,914 | 90,410,061 | -1.09% |
| 2024-06-07 | 5.25 | 5.56 | 5.25 | 5.50 | 5.50 | qfq | 25,763,780 | 139,217,658 | 5.77% |
| 2024-06-06 | 5.37 | 5.44 | 5.16 | 5.20 | 5.20 | qfq | 20,880,065 | 109,821,259 | -3.35% |
| 2024-06-05 | 5.56 | 5.56 | 5.37 | 5.38 | 5.38 | qfq | 16,898,542 | 91,902,372 | -3.41% |
| 2024-06-04 | 5.53 | 5.61 | 5.43 | 5.57 | 5.57 | qfq | 16,189,817 | 89,298,235 | 1.27% |
| 2024-06-03 | 5.64 | 5.64 | 5.43 | 5.50 | 5.50 | qfq | 26,743,000 | 147,298,364 | -3.00% |
| 2024-05-31 | 5.74 | 5.77 | 5.66 | 5.67 | 5.67 | qfq | 19,019,281 | 108,674,631 | -1.22% |
| 2024-05-30 | 5.68 | 5.86 | 5.67 | 5.74 | 5.74 | qfq | 28,580,248 | 164,592,135 | 1.23% |
| 2024-05-29 | 5.67 | 5.78 | 5.63 | 5.67 | 5.67 | qfq | 17,766,769 | 101,274,303 | 0.00% |
| 2024-05-28 | 5.79 | 5.82 | 5.66 | 5.67 | 5.67 | qfq | 16,045,216 | 91,858,680 | -2.24% |
| 2024-05-27 | 5.72 | 5.81 | 5.52 | 5.80 | 5.80 | qfq | 33,236,347 | 187,705,862 | 1.40% |
| 2024-05-24 | 5.80 | 5.84 | 5.71 | 5.72 | 5.72 | qfq | 23,146,396 | 132,993,789 | -2.05% |
| 2024-05-23 | 6.15 | 6.15 | 5.76 | 5.84 | 5.84 | qfq | 45,380,614 | 269,129,742 | -5.65% |
| 2024-05-22 | 6.24 | 6.30 | 6.18 | 6.19 | 6.19 | qfq | 29,447,402 | 183,120,382 | -1.28% |
| 2024-05-21 | 6.28 | 6.34 | 6.18 | 6.27 | 6.27 | qfq | 28,477,501 | 178,170,828 | -0.48% |
| 2024-05-20 | 6.55 | 6.63 | 6.25 | 6.30 | 6.30 | qfq | 60,426,018 | 383,635,920 | -6.11% |
| 2024-05-17 | 6.51 | 6.72 | 6.44 | 6.71 | 6.71 | qfq | 27,226,793 | 178,891,972 | 2.76% |
| 2024-05-16 | 6.42 | 6.59 | 6.38 | 6.53 | 6.53 | qfq | 23,403,156 | 152,130,248 | 1.56% |
| 2024-05-15 | 6.31 | 6.46 | 6.25 | 6.43 | 6.43 | qfq | 22,465,460 | 143,442,257 | 1.42% |
| 2024-05-14 | 6.50 | 6.54 | 6.25 | 6.34 | 6.34 | qfq | 31,471,998 | 199,818,362 | -2.31% |
| 2024-05-13 | 6.78 | 6.78 | 6.45 | 6.49 | 6.49 | qfq | 36,052,160 | 236,833,908 | -5.12% |
| 2024-05-10 | 6.84 | 6.90 | 6.76 | 6.84 | 6.84 | qfq | 27,676,783 | 188,944,174 | 1.63% |
| 2024-05-09 | 6.79 | 6.85 | 6.70 | 6.73 | 6.73 | qfq | 28,579,800 | 192,873,123 | -1.32% |
| 2024-05-08 | 7.05 | 7.05 | 6.75 | 6.82 | 6.82 | qfq | 24,396,300 | 167,027,466 | -2.85% |
| 2024-05-07 | 6.98 | 7.13 | 6.97 | 7.02 | 7.02 | qfq | 26,105,394 | 183,672,971 | -0.28% |
| 2024-05-06 | 6.84 | 7.09 | 6.68 | 7.04 | 7.04 | qfq | 36,524,441 | 252,867,220 | 4.45% |
| 2024-04-30 | 7.10 | 7.18 | 6.55 | 6.74 | 6.74 | qfq | 65,158,975 | 444,712,305 | -2.88% |
| 2024-04-29 | 7.02 | 7.03 | 6.61 | 6.94 | 6.94 | qfq | 33,065,181 | 226,546,421 | -1.14% |
| 2024-04-26 | 7.02 | 7.17 | 6.98 | 7.02 | 7.02 | qfq | 21,188,401 | 149,203,027 | 0.00% |
| 2024-04-25 | 7.10 | 7.11 | 6.93 | 7.02 | 7.02 | qfq | 19,683,200 | 138,151,886 | -1.68% |
| 2024-04-24 | 7.22 | 7.29 | 6.97 | 7.14 | 7.14 | qfq | 24,202,938 | 171,412,791 | -0.70% |
| 2024-04-23 | 7.37 | 7.37 | 7.00 | 7.19 | 7.19 | qfq | 38,189,313 | 273,900,701 | -3.23% |
| 2024-04-22 | 8.19 | 8.28 | 7.38 | 7.43 | 7.43 | qfq | 63,416,872 | 484,168,893 | -9.39% |
| 2024-04-19 | 8.17 | 8.65 | 8.00 | 8.20 | 8.20 | qfq | 43,439,017 | 361,913,635 | 0.49% |
| 2024-04-18 | 8.15 | 8.45 | 8.06 | 8.16 | 8.16 | qfq | 30,789,624 | 252,672,200 | -1.21% |
| 2024-04-17 | 7.73 | 8.32 | 7.73 | 8.26 | 8.26 | qfq | 38,611,033 | 312,590,121 | 7.69% |
| 2024-04-16 | 8.07 | 8.07 | 7.52 | 7.67 | 7.67 | qfq | 39,321,193 | 304,185,750 | -2.66% |
| 2024-04-15 | 7.10 | 7.88 | 7.10 | 7.88 | 7.88 | qfq | 46,546,545 | 358,015,549 | 10.06% |
| 2024-04-12 | 7.14 | 7.25 | 7.06 | 7.16 | 7.16 | qfq | 7,534,000 | 54,080,836 | 0.28% |
| 2024-04-11 | 6.96 | 7.29 | 6.95 | 7.14 | 7.14 | qfq | 12,056,511 | 86,348,741 | 2.00% |
| 2024-04-10 | 6.96 | 7.09 | 6.91 | 7.00 | 7.00 | qfq | 6,916,983 | 48,440,189 | 0.14% |
| 2024-04-09 | 7.14 | 7.17 | 6.95 | 6.99 | 6.99 | qfq | 7,440,770 | 52,184,336 | -1.96% |
| 2024-04-08 | 7.10 | 7.23 | 6.99 | 7.13 | 7.13 | qfq | 10,806,652 | 76,992,652 | -0.97% |
| 2024-04-03 | 7.10 | 7.22 | 7.05 | 7.20 | 7.20 | qfq | 9,025,796 | 64,401,037 | 1.12% |
| 2024-04-02 | 7.05 | 7.19 | 7.01 | 7.12 | 7.12 | qfq | 9,218,285 | 65,718,142 | 0.85% |
| 2024-04-01 | 6.91 | 7.10 | 6.88 | 7.06 | 7.06 | qfq | 12,557,995 | 88,393,854 | 2.62% |
| 2024-03-29 | 6.88 | 6.94 | 6.70 | 6.88 | 6.88 | qfq | 11,526,286 | 78,594,101 | -0.29% |
| 2024-03-28 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | qfq | 9,418,034 | 65,344,773 | -0.43% |
| 2024-03-27 | 7.22 | 7.22 | 6.89 | 6.93 | 6.93 | qfq | 12,499,828 | 87,788,945 | -4.02% |
| 2024-03-26 | 7.23 | 7.28 | 6.93 | 7.22 | 7.22 | qfq | 16,002,433 | 113,826,575 | -0.14% |
| 2024-03-25 | 7.13 | 7.45 | 7.13 | 7.23 | 7.23 | qfq | 15,230,250 | 111,100,159 | 0.00% |
| 2024-03-22 | 7.27 | 7.32 | 7.11 | 7.23 | 7.23 | qfq | 11,663,024 | 83,981,012 | -0.96% |
| 2024-03-21 | 7.54 | 7.54 | 7.28 | 7.30 | 7.30 | qfq | 11,466,011 | 84,209,006 | -2.67% |
| 2024-03-20 | 7.46 | 7.67 | 7.44 | 7.50 | 7.50 | qfq | 8,527,440 | 64,203,801 | 0.54% |
| 2024-03-19 | 7.54 | 7.62 | 7.44 | 7.46 | 7.46 | qfq | 9,864,360 | 74,094,283 | -1.06% |
| 2024-03-18 | 7.19 | 7.56 | 7.14 | 7.54 | 7.54 | qfq | 23,348,602 | 172,538,499 | 5.31% |
| 2024-03-15 | 7.12 | 7.18 | 7.01 | 7.16 | 7.16 | qfq | 9,842,696 | 69,944,807 | 0.70% |
| 2024-03-14 | 7.04 | 7.24 | 7.02 | 7.11 | 7.11 | qfq | 15,752,124 | 112,356,630 | 0.99% |
| 2024-03-13 | 7.23 | 7.26 | 7.01 | 7.04 | 7.04 | qfq | 16,779,260 | 118,939,809 | -3.03% |
| 2024-03-12 | 7.43 | 7.43 | 7.20 | 7.26 | 7.26 | qfq | 16,261,194 | 118,382,995 | -2.02% |
| 2024-03-11 | 7.43 | 7.49 | 7.30 | 7.41 | 7.41 | qfq | 12,934,390 | 95,654,833 | -0.67% |
| 2024-03-08 | 7.68 | 7.68 | 7.42 | 7.46 | 7.46 | qfq | 16,753,533 | 125,456,724 | -2.48% |
| 2024-03-07 | 7.65 | 7.77 | 7.60 | 7.65 | 7.65 | qfq | 12,065,143 | 92,681,284 | 0.00% |
| 2024-03-06 | 7.56 | 7.78 | 7.46 | 7.65 | 7.65 | qfq | 13,963,273 | 106,668,355 | 0.66% |
| 2024-03-05 | 7.64 | 7.74 | 7.53 | 7.60 | 7.60 | qfq | 15,798,478 | 120,595,858 | -0.78% |
| 2024-03-04 | 7.53 | 7.69 | 7.39 | 7.66 | 7.66 | qfq | 20,587,298 | 155,080,940 | 0.92% |
| 2024-03-01 | 7.55 | 7.67 | 7.48 | 7.59 | 7.59 | qfq | 15,265,075 | 115,484,731 | 0.66% |
| 2024-02-29 | 7.34 | 7.66 | 7.30 | 7.54 | 7.54 | qfq | 17,096,970 | 127,869,082 | 2.45% |
| 2024-02-28 | 7.48 | 7.52 | 7.34 | 7.36 | 7.36 | qfq | 18,330,315 | 136,054,512 | -2.26% |
| 2024-02-27 | 7.57 | 7.73 | 7.40 | 7.53 | 7.53 | qfq | 19,501,250 | 146,324,020 | -1.70% |
| 2024-02-26 | 7.61 | 7.88 | 7.56 | 7.66 | 7.66 | qfq | 21,812,935 | 168,243,668 | 2.41% |
| 2024-02-23 | 7.46 | 7.55 | 7.35 | 7.48 | 7.48 | qfq | 10,350,200 | 77,135,006 | 0.13% |
| 2024-02-22 | 7.17 | 7.65 | 7.14 | 7.47 | 7.47 | qfq | 19,414,382 | 143,957,084 | 4.04% |
| 2024-02-21 | 7.07 | 7.44 | 7.02 | 7.18 | 7.18 | qfq | 15,115,724 | 109,609,938 | 0.70% |
| 2024-02-20 | 6.87 | 7.20 | 6.75 | 7.13 | 7.13 | qfq | 15,237,771 | 106,893,621 | 3.63% |
| 2024-02-19 | 6.43 | 6.92 | 6.43 | 6.88 | 6.88 | qfq | 23,702,107 | 160,001,173 | 7.84% |
| 2024-02-08 | 6.32 | 6.47 | 6.03 | 6.38 | 6.38 | qfq | 16,825,735 | 105,698,538 | 0.95% |
| 2024-02-07 | 6.00 | 6.33 | 5.86 | 6.32 | 6.32 | qfq | 23,588,156 | 146,034,171 | 5.86% |
| 2024-02-06 | 5.69 | 6.08 | 5.33 | 5.97 | 5.97 | qfq | 20,340,852 | 116,867,589 | 4.37% |
| 2024-02-05 | 6.15 | 6.20 | 5.63 | 5.72 | 5.72 | qfq | 25,882,397 | 151,950,930 | -6.38% |
| 2024-02-02 | 6.23 | 6.38 | 5.95 | 6.11 | 6.11 | qfq | 12,909,496 | 79,441,039 | -1.93% |
| 2024-02-01 | 6.54 | 6.58 | 6.16 | 6.23 | 6.23 | qfq | 16,255,316 | 102,241,483 | -4.74% |
| 2024-01-31 | 6.86 | 6.91 | 6.49 | 6.54 | 6.54 | qfq | 13,529,324 | 90,298,802 | -4.66% |
| 2024-01-30 | 7.07 | 7.16 | 6.84 | 6.86 | 6.86 | qfq | 9,479,303 | 66,221,280 | -3.38% |
| 2024-01-29 | 7.43 | 7.44 | 7.05 | 7.10 | 7.10 | qfq | 11,641,200 | 83,866,963 | -3.66% |
| 2024-01-26 | 7.46 | 7.61 | 7.33 | 7.37 | 7.37 | qfq | 12,359,590 | 92,351,153 | -1.07% |
| 2024-01-25 | 7.20 | 7.50 | 7.19 | 7.45 | 7.45 | qfq | 10,872,230 | 80,015,730 | 3.47% |
| 2024-01-24 | 7.22 | 7.29 | 6.96 | 7.20 | 7.20 | qfq | 10,730,776 | 76,600,548 | 0.28% |
| 2024-01-23 | 7.00 | 7.24 | 6.80 | 7.18 | 7.18 | qfq | 18,660,234 | 131,667,914 | 2.87% |
| 2024-01-22 | 7.54 | 7.57 | 6.83 | 6.98 | 6.98 | qfq | 16,849,918 | 120,989,506 | -6.81% |
| 2024-01-19 | 7.60 | 7.67 | 7.46 | 7.49 | 7.49 | qfq | 6,631,620 | 50,163,197 | -0.93% |
| 2024-01-18 | 7.54 | 7.65 | 7.30 | 7.56 | 7.56 | qfq | 12,893,080 | 96,471,508 | -1.05% |
| 2024-01-17 | 7.79 | 7.84 | 7.64 | 7.64 | 7.64 | qfq | 8,597,961 | 66,557,021 | -2.05% |
| 2024-01-16 | 7.95 | 8.11 | 7.63 | 7.80 | 7.80 | qfq | 16,651,074 | 129,988,687 | -2.38% |
| 2024-01-15 | 7.80 | 8.40 | 7.79 | 7.99 | 7.99 | qfq | 27,247,842 | 219,931,985 | 2.83% |
| 2024-01-12 | 7.66 | 7.81 | 7.63 | 7.77 | 7.77 | qfq | 10,047,883 | 77,889,962 | 1.30% |
| 2024-01-11 | 7.64 | 7.70 | 7.53 | 7.67 | 7.67 | qfq | 5,574,131 | 42,489,594 | 0.13% |
| 2024-01-10 | 7.65 | 7.79 | 7.54 | 7.66 | 7.66 | qfq | 7,616,440 | 58,273,359 | 0.13% |
| 2024-01-09 | 7.59 | 7.79 | 7.49 | 7.65 | 7.65 | qfq | 7,790,316 | 59,639,013 | 0.53% |
| 2024-01-08 | 7.63 | 7.86 | 7.45 | 7.61 | 7.61 | qfq | 14,002,340 | 107,326,653 | 0.13% |
| 2024-01-05 | 7.89 | 7.91 | 7.49 | 7.60 | 7.60 | qfq | 13,959,029 | 107,132,392 | -1.94% |
| 2024-01-04 | 7.71 | 7.87 | 7.70 | 7.75 | 7.75 | qfq | 6,441,521 | 50,065,569 | 0.26% |
| 2024-01-03 | 7.80 | 7.89 | 7.67 | 7.73 | 7.73 | qfq | 11,189,550 | 87,030,571 | -1.15% |
| 2024-01-02 | 7.70 | 7.96 | 7.66 | 7.82 | 7.82 | qfq | 16,829,011 | 131,160,796 | 0.51% |
| 2023-12-29 | 7.49 | 7.79 | 7.45 | 7.78 | 7.78 | qfq | 19,025,556 | 146,492,660 | 3.87% |
| 2023-12-28 | 7.58 | 7.58 | 7.41 | 7.49 | 7.49 | qfq | 11,186,344 | 83,841,397 | -1.19% |
| 2023-12-27 | 7.56 | 7.68 | 7.41 | 7.58 | 7.58 | qfq | 16,407,902 | 123,513,786 | 0.26% |
| 2023-12-26 | 7.17 | 7.72 | 7.13 | 7.56 | 7.56 | qfq | 23,760,471 | 178,482,329 | 5.73% |
| 2023-12-25 | 7.22 | 7.23 | 7.10 | 7.15 | 7.15 | qfq | 4,763,118 | 33,995,943 | -0.83% |
| 2023-12-22 | 7.19 | 7.28 | 7.10 | 7.21 | 7.21 | qfq | 9,634,729 | 69,311,110 | 0.70% |
| 2023-12-21 | 7.12 | 7.19 | 7.01 | 7.16 | 7.16 | qfq | 8,572,586 | 61,173,367 | 1.85% |
| 2023-12-20 | 7.02 | 7.17 | 7.02 | 7.03 | 7.03 | qfq | 7,731,800 | 54,888,504 | 0.29% |
| 2023-12-19 | 7.18 | 7.18 | 6.98 | 7.01 | 7.01 | qfq | 8,267,875 | 58,237,121 | -1.96% |
| 2023-12-18 | 7.05 | 7.26 | 7.05 | 7.15 | 7.15 | qfq | 10,957,314 | 78,568,028 | 0.42% |
| 2023-12-15 | 7.00 | 7.24 | 6.99 | 7.12 | 7.12 | qfq | 15,066,576 | 107,680,292 | 2.01% |
| 2023-12-14 | 7.05 | 7.15 | 6.97 | 6.98 | 6.98 | qfq | 14,154,151 | 99,706,066 | -1.97% |
| 2023-12-13 | 6.96 | 7.27 | 6.96 | 7.12 | 7.12 | qfq | 31,540,136 | 224,288,407 | 4.40% |
| 2023-12-12 | 6.66 | 6.82 | 6.63 | 6.82 | 6.82 | qfq | 9,269,077 | 62,790,046 | 2.40% |
| 2023-12-11 | 6.68 | 6.68 | 6.58 | 6.66 | 6.66 | qfq | 7,238,400 | 47,958,458 | -0.60% |
| 2023-12-08 | 6.56 | 6.80 | 6.56 | 6.70 | 6.70 | qfq | 12,760,702 | 85,779,176 | 2.13% |
| 2023-12-07 | 6.53 | 6.60 | 6.49 | 6.56 | 6.56 | qfq | 3,893,043 | 25,452,392 | 0.00% |
| 2023-12-06 | 6.56 | 6.67 | 6.51 | 6.56 | 6.56 | qfq | 5,287,203 | 34,833,228 | 0.00% |
| 2023-12-05 | 6.64 | 6.70 | 6.52 | 6.56 | 6.56 | qfq | 5,632,512 | 37,377,271 | -1.35% |
| 2023-12-04 | 6.65 | 6.69 | 6.58 | 6.65 | 6.65 | qfq | 5,131,356 | 34,098,370 | 0.61% |
| 2023-12-01 | 6.55 | 6.65 | 6.52 | 6.61 | 6.61 | qfq | 6,215,610 | 40,992,155 | 0.76% |
| 2023-11-30 | 6.50 | 6.57 | 6.49 | 6.56 | 6.56 | qfq | 5,301,048 | 34,643,210 | 0.77% |
| 2023-11-29 | 6.55 | 6.57 | 6.46 | 6.51 | 6.51 | qfq | 8,326,308 | 54,316,918 | -0.61% |
| 2023-11-28 | 6.66 | 6.66 | 6.52 | 6.55 | 6.55 | qfq | 9,821,226 | 64,680,813 | -1.80% |
| 2023-11-27 | 6.63 | 6.72 | 6.59 | 6.67 | 6.67 | qfq | 7,394,477 | 49,330,958 | 0.30% |
| 2023-11-24 | 6.67 | 6.71 | 6.60 | 6.65 | 6.65 | qfq | 6,067,012 | 40,364,342 | -0.30% |
| 2023-11-23 | 6.64 | 6.73 | 6.60 | 6.67 | 6.67 | qfq | 5,625,622 | 37,483,274 | 0.15% |
| 2023-11-22 | 6.71 | 6.77 | 6.66 | 6.66 | 6.66 | qfq | 7,118,415 | 47,737,342 | -1.19% |
| 2023-11-21 | 6.72 | 6.82 | 6.71 | 6.74 | 6.74 | qfq | 7,701,187 | 52,046,217 | 0.00% |
| 2023-11-20 | 6.75 | 6.78 | 6.66 | 6.74 | 6.74 | qfq | 8,704,993 | 58,382,853 | -0.44% |
| 2023-11-17 | 6.90 | 6.90 | 6.74 | 6.77 | 6.77 | qfq | 8,159,396 | 55,289,580 | -1.88% |
| 2023-11-16 | 6.79 | 6.94 | 6.69 | 6.90 | 6.90 | qfq | 11,770,472 | 80,120,361 | 1.47% |
| 2023-11-15 | 6.75 | 6.88 | 6.72 | 6.80 | 6.80 | qfq | 10,535,637 | 71,562,546 | 0.89% |
| 2023-11-14 | 6.74 | 6.76 | 6.67 | 6.74 | 6.74 | qfq | 7,012,682 | 47,089,493 | 0.15% |
| 2023-11-13 | 6.74 | 6.83 | 6.66 | 6.73 | 6.73 | qfq | 8,971,889 | 60,222,196 | -0.74% |
| 2023-11-10 | 6.70 | 6.81 | 6.59 | 6.78 | 6.78 | qfq | 12,078,667 | 80,458,683 | 0.89% |
| 2023-11-09 | 6.71 | 6.79 | 6.68 | 6.72 | 6.72 | qfq | 11,885,426 | 80,058,011 | 0.15% |
| 2023-11-08 | 6.72 | 6.76 | 6.66 | 6.71 | 6.71 | qfq | 10,168,700 | 68,207,773 | -0.89% |
| 2023-11-07 | 6.81 | 6.83 | 6.64 | 6.77 | 6.77 | qfq | 11,681,401 | 78,419,890 | -0.59% |
| 2023-11-06 | 6.87 | 6.91 | 6.79 | 6.81 | 6.81 | qfq | 12,717,160 | 86,987,869 | -0.44% |
| 2023-11-03 | 6.88 | 6.94 | 6.80 | 6.84 | 6.84 | qfq | 8,079,122 | 55,341,428 | -0.44% |
| 2023-11-02 | 6.97 | 6.97 | 6.84 | 6.87 | 6.87 | qfq | 8,010,959 | 55,213,002 | -1.58% |
| 2023-11-01 | 7.25 | 7.25 | 6.77 | 6.98 | 6.98 | qfq | 23,519,625 | 164,233,790 | 0.00% |
| 2023-10-31 | 7.21 | 7.30 | 6.92 | 6.98 | 6.98 | qfq | 14,133,312 | 99,767,534 | -3.99% |
| 2023-10-30 | 7.20 | 7.46 | 7.10 | 7.27 | 7.27 | qfq | 18,286,419 | 132,866,219 | 2.54% |
| 2023-10-27 | 6.86 | 7.16 | 6.84 | 7.09 | 7.09 | qfq | 9,953,662 | 70,401,065 | 2.31% |
| 2023-10-26 | 7.00 | 7.05 | 6.84 | 6.93 | 6.93 | qfq | 8,916,536 | 61,673,787 | -2.12% |
| 2023-10-25 | 6.74 | 7.22 | 6.74 | 7.08 | 7.08 | qfq | 20,666,231 | 145,956,591 | 5.83% |
| 2023-10-24 | 6.45 | 6.87 | 6.44 | 6.69 | 6.69 | qfq | 16,284,883 | 109,553,430 | 4.04% |
| 2023-10-23 | 6.60 | 6.60 | 6.41 | 6.43 | 6.43 | qfq | 8,798,990 | 57,007,025 | -2.13% |
| 2023-10-20 | 6.54 | 6.69 | 6.50 | 6.57 | 6.57 | qfq | 10,755,340 | 70,565,152 | 0.31% |
| 2023-10-19 | 6.53 | 6.66 | 6.53 | 6.55 | 6.55 | qfq | 6,340,046 | 41,713,234 | -0.15% |
| 2023-10-18 | 6.75 | 6.76 | 6.53 | 6.56 | 6.56 | qfq | 11,304,963 | 74,817,894 | -3.24% |
| 2023-10-17 | 6.85 | 6.86 | 6.67 | 6.78 | 6.78 | qfq | 6,497,037 | 43,821,383 | -1.17% |
| 2023-10-16 | 6.76 | 6.91 | 6.67 | 6.86 | 6.86 | qfq | 12,013,968 | 81,885,382 | 2.54% |
| 2023-10-13 | 6.75 | 6.76 | 6.64 | 6.69 | 6.69 | qfq | 6,481,800 | 43,356,447 | -1.04% |
| 2023-10-12 | 6.93 | 6.93 | 6.65 | 6.76 | 6.76 | qfq | 10,781,716 | 72,581,630 | -1.17% |
| 2023-10-11 | 6.98 | 7.01 | 6.81 | 6.84 | 6.84 | qfq | 11,607,635 | 79,987,200 | -2.70% |
| 2023-10-10 | 6.98 | 7.12 | 6.87 | 7.03 | 7.03 | qfq | 11,764,984 | 81,955,558 | 0.00% |
| 2023-10-09 | 7.07 | 7.07 | 6.86 | 7.03 | 7.03 | qfq | 14,075,575 | 98,329,507 | -1.40% |
| 2023-09-28 | 7.04 | 7.19 | 6.95 | 7.13 | 7.13 | qfq | 17,958,203 | 127,179,720 | 0.85% |
| 2023-09-27 | 6.89 | 7.09 | 6.84 | 7.07 | 7.07 | qfq | 21,186,030 | 148,657,874 | 2.46% |
| 2023-09-26 | 6.84 | 7.05 | 6.74 | 6.90 | 6.90 | qfq | 20,780,548 | 143,806,451 | 0.88% |
| 2023-09-25 | 6.58 | 6.88 | 6.51 | 6.84 | 6.84 | qfq | 26,311,996 | 178,561,032 | 3.32% |
| 2023-09-22 | 6.58 | 6.65 | 6.50 | 6.62 | 6.62 | qfq | 14,224,808 | 93,595,415 | 0.76% |
| 2023-09-21 | 6.69 | 6.70 | 6.51 | 6.57 | 6.57 | qfq | 16,712,391 | 110,253,357 | -2.38% |
| 2023-09-20 | 6.82 | 6.84 | 6.68 | 6.73 | 6.73 | qfq | 26,123,243 | 176,465,730 | -1.46% |
| 2023-09-19 | 6.46 | 6.99 | 6.42 | 6.83 | 6.83 | qfq | 52,038,359 | 349,939,148 | 7.56% |
| 2023-09-18 | 6.21 | 6.43 | 6.14 | 6.35 | 6.35 | qfq | 18,394,061 | 116,712,432 | 1.60% |
| 2023-09-15 | 6.00 | 6.40 | 6.00 | 6.25 | 6.25 | qfq | 21,816,120 | 135,301,275 | 4.69% |
| 2023-09-14 | 6.01 | 6.03 | 5.92 | 5.97 | 5.97 | qfq | 8,245,120 | 49,162,142 | -1.32% |
| 2023-09-13 | 6.10 | 6.16 | 5.99 | 6.05 | 6.05 | qfq | 9,104,541 | 55,324,659 | -0.49% |
| 2023-09-12 | 5.96 | 6.12 | 5.91 | 6.08 | 6.08 | qfq | 12,860,549 | 77,602,263 | 1.33% |
| 2023-09-11 | 5.92 | 6.09 | 5.76 | 6.00 | 6.00 | qfq | 15,683,913 | 93,023,040 | 0.84% |
| 2023-09-08 | 6.18 | 6.20 | 5.92 | 5.95 | 5.95 | qfq | 21,524,650 | 129,200,599 | -3.72% |
| 2023-09-07 | 6.32 | 6.37 | 6.16 | 6.18 | 6.18 | qfq | 14,382,388 | 89,794,240 | -2.83% |
| 2023-09-06 | 6.44 | 6.45 | 6.20 | 6.36 | 6.36 | qfq | 22,262,004 | 140,219,203 | -0.63% |
| 2023-09-05 | 6.45 | 6.52 | 6.35 | 6.40 | 6.40 | qfq | 38,428,611 | 246,830,598 | -0.31% |
| 2023-09-04 | 5.90 | 6.42 | 5.88 | 6.42 | 6.42 | qfq | 42,554,735 | 266,017,163 | 9.93% |
| 2023-09-01 | 5.90 | 5.96 | 5.80 | 5.84 | 5.84 | qfq | 12,941,095 | 75,863,456 | -0.68% |
| 2023-08-31 | 6.00 | 6.03 | 5.86 | 5.88 | 5.88 | qfq | 11,417,001 | 67,499,661 | -2.49% |
| 2023-08-30 | 6.13 | 6.14 | 6.00 | 6.03 | 6.03 | qfq | 13,692,932 | 82,808,635 | -1.79% |
| 2023-08-29 | 5.95 | 6.14 | 5.92 | 6.14 | 6.14 | qfq | 14,398,188 | 87,162,846 | 1.49% |
| 2023-08-28 | 6.19 | 6.25 | 6.00 | 6.05 | 6.05 | qfq | 19,435,259 | 118,754,858 | 2.72% |
| 2023-08-25 | 5.82 | 5.99 | 5.76 | 5.89 | 5.89 | qfq | 12,630,732 | 74,505,097 | 0.86% |
| 2023-08-24 | 5.84 | 5.92 | 5.82 | 5.84 | 5.84 | qfq | 6,740,700 | 39,547,101 | -0.51% |
| 2023-08-23 | 6.00 | 6.00 | 5.86 | 5.87 | 5.87 | qfq | 8,797,957 | 52,109,020 | -2.49% |
| 2023-08-22 | 6.06 | 6.10 | 5.90 | 6.02 | 6.02 | qfq | 11,035,796 | 65,874,421 | -0.66% |
| 2023-08-21 | 6.16 | 6.21 | 6.05 | 6.06 | 6.06 | qfq | 10,277,421 | 62,634,813 | -1.30% |
| 2023-08-18 | 6.26 | 6.41 | 6.14 | 6.14 | 6.14 | qfq | 13,448,900 | 84,155,334 | -1.76% |
| 2023-08-17 | 6.17 | 6.27 | 6.06 | 6.25 | 6.25 | qfq | 11,732,001 | 72,634,664 | 0.81% |
| 2023-08-16 | 6.09 | 6.27 | 6.04 | 6.20 | 6.20 | qfq | 11,467,061 | 70,709,316 | 1.64% |
| 2023-08-15 | 6.17 | 6.21 | 6.05 | 6.10 | 6.10 | qfq | 10,203,068 | 62,283,603 | -0.81% |
| 2023-08-14 | 6.25 | 6.25 | 6.08 | 6.15 | 6.15 | qfq | 14,754,788 | 90,486,016 | -2.54% |
| 2023-08-11 | 6.42 | 6.44 | 6.26 | 6.31 | 6.31 | qfq | 10,293,051 | 65,194,971 | -1.56% |
| 2023-08-10 | 6.31 | 6.43 | 6.30 | 6.41 | 6.41 | qfq | 11,110,200 | 70,638,708 | 1.75% |
| 2023-08-09 | 6.39 | 6.40 | 6.28 | 6.30 | 6.30 | qfq | 8,810,560 | 55,661,378 | -1.56% |
| 2023-08-08 | 6.50 | 6.60 | 6.38 | 6.40 | 6.40 | qfq | 11,626,840 | 75,039,056 | -1.54% |
| 2023-08-07 | 6.63 | 6.63 | 6.47 | 6.50 | 6.50 | qfq | 12,008,695 | 78,309,650 | -2.11% |
| 2023-08-04 | 6.70 | 6.77 | 6.61 | 6.64 | 6.64 | qfq | 11,784,000 | 78,654,361 | -0.90% |
| 2023-08-03 | 6.68 | 6.70 | 6.56 | 6.70 | 6.70 | qfq | 12,103,996 | 80,236,550 | 0.15% |
| 2023-08-02 | 6.75 | 6.83 | 6.67 | 6.69 | 6.69 | qfq | 13,924,556 | 93,845,670 | 0.30% |
| 2023-08-01 | 6.74 | 6.77 | 6.58 | 6.67 | 6.67 | qfq | 14,168,615 | 94,702,158 | -0.74% |
| 2023-07-31 | 6.58 | 6.80 | 6.56 | 6.72 | 6.72 | qfq | 18,582,498 | 124,722,930 | 2.75% |
| 2023-07-28 | 6.50 | 6.58 | 6.39 | 6.54 | 6.54 | qfq | 11,229,301 | 72,899,943 | 0.15% |
| 2023-07-27 | 6.50 | 6.59 | 6.41 | 6.53 | 6.53 | qfq | 14,086,441 | 92,040,664 | 0.00% |
| 2023-07-26 | 6.49 | 6.66 | 6.47 | 6.53 | 6.53 | qfq | 21,233,921 | 138,610,177 | 1.08% |
| 2023-07-25 | 6.20 | 6.48 | 6.20 | 6.46 | 6.46 | qfq | 29,591,539 | 188,958,723 | 5.04% |
| 2023-07-24 | 6.24 | 6.24 | 6.11 | 6.15 | 6.15 | qfq | 13,107,099 | 80,641,302 | -1.13% |
| 2023-07-21 | 6.25 | 6.30 | 6.16 | 6.22 | 6.22 | qfq | 14,678,688 | 91,265,228 | -0.96% |
| 2023-07-20 | 6.13 | 6.42 | 6.11 | 6.28 | 6.28 | qfq | 26,164,870 | 164,449,258 | 2.45% |
| 2023-07-19 | 6.16 | 6.19 | 6.08 | 6.13 | 6.13 | qfq | 17,389,598 | 106,518,264 | -0.81% |
| 2023-07-18 | 6.17 | 6.28 | 6.07 | 6.18 | 6.18 | qfq | 22,097,666 | 136,153,151 | -0.80% |
| 2023-07-17 | 6.35 | 6.46 | 6.16 | 6.23 | 6.23 | qfq | 57,115,554 | 356,424,476 | -8.92% |