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
北汽蓝谷600733.SH
最近收盘价4.622026-07-17
最近交易日2026-07-17
成交量（股）77,511,330
成交额（元）361,451,175
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.76 | 4.83 | 4.56 | 4.62 | 4.62 | qfq | 77,511,330 | 361,451,175 | -3.55% |
| 2026-07-16 | 4.62 | 4.89 | 4.61 | 4.79 | 4.79 | qfq | 90,696,740 | 431,677,003 | 2.57% |
| 2026-07-15 | 4.70 | 4.79 | 4.64 | 4.67 | 4.67 | qfq | 92,688,601 | 436,781,328 | 2.19% |
| 2026-07-14 | 4.46 | 4.60 | 4.44 | 4.57 | 4.57 | qfq | 71,077,106 | 321,513,994 | 1.33% |
| 2026-07-13 | 4.74 | 4.78 | 4.49 | 4.51 | 4.51 | qfq | 101,596,594 | 469,034,258 | -6.63% |
| 2026-07-10 | 4.63 | 4.94 | 4.59 | 4.83 | 4.83 | qfq | 130,828,505 | 630,973,571 | 4.09% |
| 2026-07-09 | 4.52 | 4.68 | 4.51 | 4.64 | 4.64 | qfq | 78,813,561 | 362,156,835 | 1.75% |
| 2026-07-08 | 4.65 | 4.65 | 4.51 | 4.56 | 4.56 | qfq | 66,765,995 | 304,920,755 | -1.72% |
| 2026-07-07 | 4.74 | 4.82 | 4.63 | 4.64 | 4.64 | qfq | 60,793,253 | 286,036,086 | -2.11% |
| 2026-07-06 | 4.87 | 4.94 | 4.73 | 4.74 | 4.74 | qfq | 75,688,812 | 363,598,478 | -2.67% |
| 2026-07-03 | 4.85 | 4.94 | 4.82 | 4.87 | 4.87 | qfq | 95,728,475 | 467,841,702 | 1.25% |
| 2026-07-02 | 4.92 | 5.17 | 4.81 | 4.81 | 4.81 | qfq | 125,359,073 | 620,016,777 | -1.23% |
| 2026-07-01 | 4.88 | 4.94 | 4.81 | 4.87 | 4.87 | qfq | 75,647,303 | 369,234,835 | 0.00% |
| 2026-06-30 | 4.90 | 4.95 | 4.85 | 4.87 | 4.87 | qfq | 63,502,165 | 310,786,271 | -0.41% |
| 2026-06-29 | 4.88 | 4.99 | 4.76 | 4.89 | 4.89 | qfq | 91,621,507 | 447,153,667 | -0.81% |
| 2026-06-26 | 5.20 | 5.20 | 4.90 | 4.93 | 4.93 | qfq | 89,341,076 | 449,497,363 | -5.37% |
| 2026-06-25 | 5.19 | 5.30 | 5.15 | 5.21 | 5.21 | qfq | 78,542,567 | 410,657,865 | -0.19% |
| 2026-06-24 | 5.42 | 5.42 | 5.20 | 5.22 | 5.22 | qfq | 75,621,649 | 397,191,820 | -2.97% |
| 2026-06-23 | 5.52 | 5.60 | 5.35 | 5.38 | 5.38 | qfq | 80,831,394 | 442,404,320 | -2.54% |
| 2026-06-22 | 5.68 | 5.68 | 5.37 | 5.52 | 5.52 | qfq | 105,321,447 | 575,825,961 | -3.16% |
| 2026-06-18 | 5.77 | 5.79 | 5.63 | 5.70 | 5.70 | qfq | 79,078,805 | 451,328,912 | -1.38% |
| 2026-06-17 | 6.06 | 6.07 | 5.75 | 5.78 | 5.78 | qfq | 94,744,968 | 554,729,973 | -4.62% |
| 2026-06-16 | 5.96 | 6.08 | 5.91 | 6.06 | 6.06 | qfq | 60,970,487 | 366,150,557 | 1.68% |
| 2026-06-15 | 5.86 | 6.00 | 5.80 | 5.96 | 5.96 | qfq | 80,845,278 | 480,328,326 | 2.94% |
| 2026-06-12 | 5.75 | 5.99 | 5.75 | 5.79 | 5.79 | qfq | 92,171,136 | 539,340,896 | 1.58% |
| 2026-06-11 | 5.76 | 5.83 | 5.63 | 5.70 | 5.70 | qfq | 58,107,501 | 331,366,984 | -1.72% |
| 2026-06-10 | 5.95 | 5.97 | 5.73 | 5.80 | 5.80 | qfq | 68,933,208 | 401,348,325 | -2.85% |
| 2026-06-09 | 5.94 | 6.00 | 5.84 | 5.97 | 5.97 | qfq | 65,663,626 | 388,683,607 | 0.51% |
| 2026-06-08 | 5.82 | 6.04 | 5.79 | 5.94 | 5.94 | qfq | 100,303,844 | 596,750,114 | 0.51% |
| 2026-06-05 | 5.88 | 6.02 | 5.76 | 5.91 | 5.91 | qfq | 95,669,551 | 566,080,800 | 0.17% |
| 2026-06-04 | 6.00 | 6.10 | 5.87 | 5.90 | 5.90 | qfq | 69,514,476 | 413,967,588 | -2.32% |
| 2026-06-03 | 6.07 | 6.11 | 5.95 | 6.04 | 6.04 | qfq | 67,207,441 | 405,519,150 | -0.98% |
| 2026-06-02 | 6.13 | 6.15 | 6.02 | 6.10 | 6.10 | qfq | 51,593,286 | 313,990,351 | -0.49% |
| 2026-06-01 | 6.10 | 6.17 | 6.01 | 6.13 | 6.13 | qfq | 49,076,833 | 299,952,906 | 0.33% |
| 2026-05-29 | 6.30 | 6.37 | 6.10 | 6.11 | 6.11 | qfq | 64,443,097 | 399,461,297 | -3.02% |
| 2026-05-28 | 6.37 | 6.45 | 6.18 | 6.30 | 6.30 | qfq | 63,667,523 | 401,312,424 | -1.10% |
| 2026-05-27 | 6.53 | 6.67 | 6.35 | 6.37 | 6.37 | qfq | 73,887,751 | 478,807,611 | -2.90% |
| 2026-05-26 | 6.62 | 6.75 | 6.50 | 6.56 | 6.56 | qfq | 59,001,138 | 389,937,842 | -1.06% |
| 2026-05-25 | 6.58 | 6.72 | 6.55 | 6.63 | 6.63 | qfq | 50,226,336 | 333,243,795 | 0.76% |
| 2026-05-22 | 6.57 | 6.61 | 6.41 | 6.58 | 6.58 | qfq | 59,130,630 | 385,836,476 | 0.30% |
| 2026-05-21 | 6.50 | 6.82 | 6.49 | 6.56 | 6.56 | qfq | 95,776,756 | 640,465,292 | 0.92% |
| 2026-05-20 | 6.50 | 6.55 | 6.42 | 6.50 | 6.50 | qfq | 64,120,429 | 415,224,338 | -1.22% |
| 2026-05-19 | 6.74 | 6.75 | 6.44 | 6.58 | 6.58 | qfq | 80,818,849 | 530,608,837 | -2.23% |
| 2026-05-18 | 6.88 | 6.88 | 6.69 | 6.73 | 6.73 | qfq | 67,068,613 | 451,346,428 | -3.03% |
| 2026-05-15 | 6.81 | 6.94 | 6.70 | 6.94 | 6.94 | qfq | 78,355,784 | 533,994,469 | 1.91% |
| 2026-05-14 | 7.05 | 7.05 | 6.79 | 6.81 | 6.81 | qfq | 103,224,248 | 709,356,604 | -3.54% |
| 2026-05-13 | 7.00 | 7.09 | 6.99 | 7.06 | 7.06 | qfq | 66,503,219 | 469,259,800 | 0.86% |
| 2026-05-12 | 7.08 | 7.10 | 6.99 | 7.00 | 7.00 | qfq | 71,268,781 | 500,681,482 | -1.41% |
| 2026-05-11 | 7.13 | 7.13 | 7.07 | 7.10 | 7.10 | qfq | 76,477,927 | 542,669,799 | -0.98% |
| 2026-05-08 | 7.09 | 7.20 | 7.08 | 7.17 | 7.17 | qfq | 76,531,430 | 547,551,445 | 0.70% |
| 2026-05-07 | 7.17 | 7.18 | 7.08 | 7.12 | 7.12 | qfq | 59,630,058 | 424,419,188 | -0.42% |
| 2026-05-06 | 7.10 | 7.18 | 7.08 | 7.15 | 7.15 | qfq | 58,297,874 | 415,606,331 | 0.56% |
| 2026-04-30 | 7.11 | 7.14 | 7.05 | 7.11 | 7.11 | qfq | 61,547,078 | 436,242,815 | -0.56% |
| 2026-04-29 | 7.14 | 7.20 | 7.12 | 7.15 | 7.15 | qfq | 48,560,937 | 347,546,637 | 0.14% |
| 2026-04-28 | 7.38 | 7.42 | 7.12 | 7.14 | 7.14 | qfq | 113,702,143 | 822,224,273 | -3.64% |
| 2026-04-27 | 7.28 | 7.53 | 7.26 | 7.41 | 7.41 | qfq | 145,580,694 | 1,079,385,013 | 3.64% |
| 2026-04-24 | 7.22 | 7.28 | 7.03 | 7.15 | 7.15 | qfq | 83,837,872 | 598,154,024 | -0.97% |
| 2026-04-23 | 7.25 | 7.31 | 7.17 | 7.22 | 7.22 | qfq | 59,971,469 | 433,617,890 | -0.41% |
| 2026-04-22 | 7.18 | 7.26 | 7.15 | 7.25 | 7.25 | qfq | 45,697,931 | 329,862,673 | 0.69% |
| 2026-04-21 | 7.31 | 7.32 | 7.18 | 7.20 | 7.20 | qfq | 48,965,849 | 353,064,418 | -1.50% |
| 2026-04-20 | 7.19 | 7.36 | 7.19 | 7.31 | 7.31 | qfq | 63,135,121 | 460,321,974 | 1.25% |
| 2026-04-17 | 7.17 | 7.25 | 7.12 | 7.22 | 7.22 | qfq | 56,428,025 | 405,311,568 | 0.42% |
| 2026-04-16 | 7.21 | 7.25 | 7.17 | 7.19 | 7.19 | qfq | 41,065,692 | 295,577,217 | 0.00% |
| 2026-04-15 | 7.30 | 7.32 | 7.17 | 7.19 | 7.19 | qfq | 45,661,552 | 329,679,960 | -1.24% |
| 2026-04-14 | 7.32 | 7.36 | 7.22 | 7.28 | 7.28 | qfq | 44,430,218 | 323,149,525 | -0.41% |
| 2026-04-13 | 7.19 | 7.33 | 7.17 | 7.31 | 7.31 | qfq | 57,423,272 | 418,136,812 | 1.11% |
| 2026-04-10 | 7.14 | 7.27 | 7.14 | 7.23 | 7.23 | qfq | 57,271,833 | 414,005,490 | 0.98% |
| 2026-04-09 | 7.29 | 7.30 | 7.12 | 7.16 | 7.16 | qfq | 60,871,010 | 437,599,720 | -2.59% |
| 2026-04-08 | 7.26 | 7.35 | 7.22 | 7.35 | 7.35 | qfq | 64,812,338 | 473,335,187 | 2.94% |
| 2026-04-07 | 7.08 | 7.18 | 7.05 | 7.14 | 7.14 | qfq | 32,237,380 | 229,588,727 | 0.85% |
| 2026-04-03 | 7.14 | 7.18 | 7.06 | 7.08 | 7.08 | qfq | 38,669,481 | 275,020,701 | -0.70% |
| 2026-04-02 | 7.25 | 7.29 | 7.12 | 7.13 | 7.13 | qfq | 52,747,406 | 378,819,411 | -2.33% |
| 2026-04-01 | 7.24 | 7.30 | 7.18 | 7.30 | 7.30 | qfq | 58,241,519 | 422,399,281 | 2.10% |
| 2026-03-31 | 7.20 | 7.34 | 7.15 | 7.15 | 7.15 | qfq | 55,385,097 | 400,934,461 | -0.97% |
| 2026-03-30 | 7.13 | 7.25 | 7.07 | 7.22 | 7.22 | qfq | 64,986,872 | 465,555,741 | -0.28% |
| 2026-03-27 | 7.05 | 7.28 | 7.04 | 7.24 | 7.24 | qfq | 65,113,045 | 468,474,958 | 1.26% |
| 2026-03-26 | 7.21 | 7.29 | 7.13 | 7.15 | 7.15 | qfq | 62,470,242 | 449,636,811 | -0.83% |
| 2026-03-25 | 7.22 | 7.25 | 7.16 | 7.21 | 7.21 | qfq | 63,810,422 | 459,943,786 | 0.42% |
| 2026-03-24 | 7.21 | 7.25 | 7.03 | 7.18 | 7.18 | qfq | 58,284,790 | 415,698,008 | 0.70% |
| 2026-03-23 | 7.38 | 7.44 | 7.11 | 7.13 | 7.13 | qfq | 89,089,177 | 646,382,235 | -4.42% |
| 2026-03-20 | 7.60 | 7.62 | 7.46 | 7.46 | 7.46 | qfq | 60,166,018 | 452,948,186 | -1.32% |
| 2026-03-19 | 7.63 | 7.66 | 7.54 | 7.56 | 7.56 | qfq | 69,172,000 | 524,878,805 | -1.69% |
| 2026-03-18 | 7.76 | 7.80 | 7.63 | 7.69 | 7.69 | qfq | 64,022,016 | 492,783,170 | -1.28% |
| 2026-03-17 | 7.94 | 7.97 | 7.76 | 7.79 | 7.79 | qfq | 72,823,407 | 573,349,169 | -2.01% |
| 2026-03-16 | 7.74 | 7.95 | 7.67 | 7.95 | 7.95 | qfq | 108,058,219 | 846,813,264 | 2.32% |
| 2026-03-13 | 7.75 | 7.87 | 7.72 | 7.77 | 7.77 | qfq | 65,927,530 | 513,919,906 | -0.26% |
| 2026-03-12 | 7.76 | 7.86 | 7.67 | 7.79 | 7.79 | qfq | 77,179,532 | 599,322,949 | -0.13% |
| 2026-03-11 | 7.83 | 7.88 | 7.78 | 7.80 | 7.80 | qfq | 57,135,631 | 446,598,714 | -0.38% |
| 2026-03-10 | 7.80 | 7.87 | 7.76 | 7.83 | 7.83 | qfq | 54,049,257 | 422,847,657 | 1.16% |
| 2026-03-09 | 7.68 | 7.76 | 7.56 | 7.74 | 7.74 | qfq | 82,305,490 | 629,485,111 | -0.39% |
| 2026-03-06 | 7.78 | 7.82 | 7.72 | 7.77 | 7.77 | qfq | 53,079,595 | 412,443,202 | -0.64% |
| 2026-03-05 | 7.90 | 7.94 | 7.79 | 7.82 | 7.82 | qfq | 75,132,296 | 591,794,595 | 0.39% |
| 2026-03-04 | 7.75 | 7.84 | 7.65 | 7.79 | 7.79 | qfq | 74,785,483 | 579,107,966 | 0.52% |
| 2026-03-03 | 8.01 | 8.16 | 7.73 | 7.75 | 7.75 | qfq | 148,951,249 | 1,177,700,194 | -3.25% |
| 2026-03-02 | 7.89 | 8.14 | 7.85 | 8.01 | 8.01 | qfq | 102,240,371 | 818,488,969 | 0.25% |
| 2026-02-27 | 7.96 | 7.99 | 7.92 | 7.99 | 7.99 | qfq | 64,125,528 | 510,654,119 | 0.25% |
| 2026-02-26 | 8.16 | 8.17 | 7.95 | 7.97 | 7.97 | qfq | 128,771,746 | 1,033,734,181 | -2.69% |
| 2026-02-25 | 8.25 | 8.32 | 8.16 | 8.19 | 8.19 | qfq | 77,975,668 | 642,044,701 | -1.09% |
| 2026-02-24 | 8.23 | 8.35 | 8.21 | 8.28 | 8.28 | qfq | 85,074,899 | 704,551,729 | 0.98% |
| 2026-02-13 | 8.05 | 8.23 | 8.05 | 8.20 | 8.20 | qfq | 98,052,516 | 802,453,177 | 1.49% |
| 2026-02-12 | 8.13 | 8.14 | 8.01 | 8.08 | 8.08 | qfq | 69,945,589 | 564,832,767 | -0.25% |
| 2026-02-11 | 8.12 | 8.20 | 8.09 | 8.10 | 8.10 | qfq | 64,032,099 | 521,236,121 | -0.12% |
| 2026-02-10 | 8.16 | 8.21 | 8.10 | 8.11 | 8.11 | qfq | 61,745,310 | 502,997,915 | -0.12% |
| 2026-02-09 | 8.20 | 8.23 | 8.08 | 8.12 | 8.12 | qfq | 71,672,083 | 582,257,946 | -0.12% |
| 2026-02-06 | 8.12 | 8.19 | 8.04 | 8.13 | 8.13 | qfq | 58,582,133 | 475,776,676 | -0.49% |
| 2026-02-05 | 8.28 | 8.30 | 8.16 | 8.17 | 8.17 | qfq | 76,334,975 | 626,802,457 | -1.21% |
| 2026-02-04 | 7.91 | 8.28 | 7.88 | 8.27 | 8.27 | qfq | 188,921,735 | 1,542,309,235 | 3.89% |
| 2026-02-03 | 7.83 | 7.99 | 7.78 | 7.96 | 7.96 | qfq | 92,938,837 | 731,765,565 | 2.45% |
| 2026-02-02 | 7.97 | 7.97 | 7.75 | 7.77 | 7.77 | qfq | 149,307,838 | 1,172,105,381 | -3.48% |
| 2026-01-30 | 8.11 | 8.27 | 8.03 | 8.05 | 8.05 | qfq | 143,191,096 | 1,162,760,398 | -0.62% |
| 2026-01-29 | 8.20 | 8.23 | 8.04 | 8.10 | 8.10 | qfq | 144,477,071 | 1,170,479,574 | -1.70% |
| 2026-01-28 | 8.36 | 8.47 | 8.23 | 8.24 | 8.24 | qfq | 128,955,502 | 1,071,563,729 | -2.25% |
| 2026-01-27 | 8.30 | 8.55 | 8.26 | 8.43 | 8.43 | qfq | 252,330,430 | 2,125,748,674 | 4.59% |
| 2026-01-26 | 8.50 | 8.50 | 8.02 | 8.06 | 8.06 | qfq | 208,734,423 | 1,702,682,804 | -4.62% |
| 2026-01-23 | 8.22 | 8.48 | 8.20 | 8.45 | 8.45 | qfq | 156,497,364 | 1,310,533,579 | 3.17% |
| 2026-01-22 | 8.28 | 8.40 | 8.15 | 8.19 | 8.19 | qfq | 121,889,291 | 1,001,365,193 | -1.56% |
| 2026-01-21 | 8.37 | 8.37 | 8.18 | 8.32 | 8.32 | qfq | 92,515,371 | 766,675,849 | -0.36% |
| 2026-01-20 | 8.50 | 8.67 | 8.30 | 8.35 | 8.35 | qfq | 142,337,190 | 1,201,043,664 | -2.91% |
| 2026-01-19 | 8.46 | 8.69 | 8.44 | 8.60 | 8.60 | qfq | 128,472,297 | 1,104,109,108 | 1.30% |
| 2026-01-16 | 8.39 | 8.58 | 8.25 | 8.49 | 8.49 | qfq | 163,634,848 | 1,376,851,968 | 1.19% |
| 2026-01-15 | 8.60 | 8.68 | 8.34 | 8.39 | 8.39 | qfq | 136,918,156 | 1,161,553,503 | -2.67% |
| 2026-01-14 | 8.49 | 8.77 | 8.49 | 8.62 | 8.62 | qfq | 205,985,770 | 1,772,476,400 | 2.62% |
| 2026-01-13 | 8.82 | 8.83 | 8.37 | 8.40 | 8.40 | qfq | 211,208,544 | 1,809,157,976 | -5.19% |
| 2026-01-12 | 8.58 | 8.90 | 8.54 | 8.86 | 8.86 | qfq | 241,788,457 | 2,118,773,104 | 3.87% |
| 2026-01-09 | 8.36 | 8.70 | 8.33 | 8.53 | 8.53 | qfq | 195,621,987 | 1,675,551,318 | 2.16% |
| 2026-01-08 | 8.30 | 8.42 | 8.22 | 8.35 | 8.35 | qfq | 128,130,896 | 1,063,554,917 | 0.24% |
| 2026-01-07 | 8.29 | 8.55 | 8.22 | 8.33 | 8.33 | qfq | 207,662,427 | 1,740,731,019 | 0.48% |
| 2026-01-06 | 8.05 | 8.34 | 8.02 | 8.29 | 8.29 | qfq | 211,732,153 | 1,737,223,999 | 2.98% |
| 2026-01-05 | 8.03 | 8.13 | 8.01 | 8.05 | 8.05 | qfq | 115,326,366 | 929,464,621 | 0.25% |
| 2025-12-31 | 7.89 | 8.09 | 7.76 | 8.03 | 8.03 | qfq | 150,520,731 | 1,195,298,791 | 2.42% |
| 2025-12-30 | 7.94 | 7.96 | 7.83 | 7.84 | 7.84 | qfq | 111,647,085 | 879,956,469 | -1.88% |
| 2025-12-29 | 8.08 | 8.12 | 7.98 | 7.99 | 7.99 | qfq | 101,308,060 | 812,758,435 | -1.24% |
| 2025-12-26 | 7.98 | 8.14 | 7.92 | 8.09 | 8.09 | qfq | 149,718,140 | 1,204,136,684 | 1.00% |
| 2025-12-25 | 8.11 | 8.15 | 7.97 | 8.01 | 8.01 | qfq | 141,974,765 | 1,139,623,364 | -2.08% |
| 2025-12-24 | 8.29 | 8.35 | 8.13 | 8.18 | 8.18 | qfq | 124,215,487 | 1,018,541,040 | -0.12% |
| 2025-12-23 | 8.22 | 8.38 | 8.15 | 8.19 | 8.19 | qfq | 155,789,302 | 1,278,662,724 | -1.68% |
| 2025-12-22 | 8.35 | 8.54 | 8.30 | 8.33 | 8.33 | qfq | 295,119,688 | 2,486,620,615 | 1.46% |
| 2025-12-19 | 7.87 | 8.49 | 7.84 | 8.21 | 8.21 | qfq | 286,646,344 | 2,352,259,244 | 3.40% |
| 2025-12-18 | 8.01 | 8.32 | 7.93 | 7.94 | 7.94 | qfq | 257,769,328 | 2,088,666,359 | -2.82% |
| 2025-12-17 | 8.28 | 8.44 | 7.98 | 8.17 | 8.17 | qfq | 446,869,912 | 3,684,654,575 | -0.85% |
| 2025-12-16 | 8.24 | 8.24 | 7.86 | 8.24 | 8.24 | qfq | 364,313,546 | 2,951,786,744 | 10.01% |
| 2025-12-15 | 7.57 | 7.57 | 7.43 | 7.49 | 7.49 | qfq | 57,308,640 | 429,369,066 | -1.06% |
| 2025-12-12 | 7.55 | 7.67 | 7.49 | 7.57 | 7.57 | qfq | 78,984,814 | 600,319,178 | 0.40% |
| 2025-12-11 | 7.52 | 7.68 | 7.51 | 7.54 | 7.54 | qfq | 83,836,279 | 635,537,188 | 0.13% |
| 2025-12-10 | 7.59 | 7.70 | 7.51 | 7.53 | 7.53 | qfq | 50,131,371 | 379,493,112 | -0.26% |
| 2025-12-09 | 7.56 | 7.67 | 7.51 | 7.55 | 7.55 | qfq | 48,778,441 | 369,330,619 | -0.26% |
| 2025-12-08 | 7.50 | 7.63 | 7.45 | 7.57 | 7.57 | qfq | 62,528,485 | 471,161,117 | 0.80% |
| 2025-12-05 | 7.50 | 7.52 | 7.37 | 7.51 | 7.51 | qfq | 50,481,821 | 376,632,511 | 0.40% |
| 2025-12-04 | 7.67 | 7.69 | 7.46 | 7.48 | 7.48 | qfq | 85,715,467 | 644,307,897 | -2.35% |
| 2025-12-03 | 7.81 | 7.83 | 7.65 | 7.66 | 7.66 | qfq | 61,809,217 | 476,231,539 | -2.30% |
| 2025-12-02 | 7.85 | 7.88 | 7.78 | 7.84 | 7.84 | qfq | 57,615,477 | 450,993,288 | 0.64% |
| 2025-12-01 | 7.85 | 7.90 | 7.76 | 7.79 | 7.79 | qfq | 86,794,218 | 679,070,411 | -0.64% |
| 2025-11-28 | 7.57 | 8.00 | 7.48 | 7.84 | 7.84 | qfq | 142,284,705 | 1,105,806,586 | 3.57% |
| 2025-11-27 | 7.68 | 7.68 | 7.56 | 7.57 | 7.57 | qfq | 74,063,503 | 562,351,392 | -1.30% |
| 2025-11-26 | 7.71 | 7.85 | 7.66 | 7.67 | 7.67 | qfq | 58,023,857 | 448,304,965 | -0.52% |
| 2025-11-25 | 7.79 | 7.83 | 7.70 | 7.71 | 7.71 | qfq | 83,906,630 | 649,698,432 | -1.41% |
| 2025-11-24 | 7.74 | 7.88 | 7.65 | 7.82 | 7.82 | qfq | 86,298,310 | 673,131,284 | 2.09% |
| 2025-11-21 | 7.60 | 7.84 | 7.54 | 7.66 | 7.66 | qfq | 105,229,231 | 806,724,359 | -0.26% |
| 2025-11-20 | 7.78 | 7.81 | 7.59 | 7.68 | 7.68 | qfq | 78,143,092 | 600,471,116 | -1.03% |
| 2025-11-19 | 7.92 | 7.96 | 7.73 | 7.76 | 7.76 | qfq | 88,065,738 | 687,511,171 | -1.90% |
| 2025-11-18 | 7.95 | 8.00 | 7.84 | 7.91 | 7.91 | qfq | 54,608,750 | 431,272,133 | -0.50% |
| 2025-11-17 | 7.75 | 7.96 | 7.74 | 7.95 | 7.95 | qfq | 69,642,929 | 549,130,882 | 1.66% |
| 2025-11-14 | 7.84 | 7.90 | 7.81 | 7.82 | 7.82 | qfq | 49,758,930 | 390,388,394 | -1.01% |
| 2025-11-13 | 7.75 | 7.90 | 7.70 | 7.90 | 7.90 | qfq | 75,865,612 | 594,112,036 | 1.67% |
| 2025-11-12 | 7.90 | 7.93 | 7.75 | 7.77 | 7.77 | qfq | 85,555,620 | 669,045,631 | -1.89% |
| 2025-11-11 | 8.10 | 8.16 | 7.86 | 7.92 | 7.92 | qfq | 106,702,610 | 846,928,735 | -2.10% |
| 2025-11-10 | 8.10 | 8.15 | 8.01 | 8.09 | 8.09 | qfq | 86,195,404 | 696,701,741 | -0.49% |
| 2025-11-07 | 8.23 | 8.29 | 8.13 | 8.13 | 8.13 | qfq | 78,736,937 | 645,640,627 | -1.45% |
| 2025-11-06 | 8.45 | 8.47 | 8.22 | 8.25 | 8.25 | qfq | 100,440,809 | 832,423,174 | -2.37% |
| 2025-11-05 | 8.19 | 8.54 | 8.16 | 8.45 | 8.45 | qfq | 111,768,495 | 939,113,456 | 1.56% |
| 2025-11-04 | 8.41 | 8.54 | 8.27 | 8.32 | 8.32 | qfq | 99,893,044 | 837,848,636 | -1.65% |
| 2025-11-03 | 8.50 | 8.56 | 8.32 | 8.46 | 8.46 | qfq | 117,094,596 | 987,895,766 | 1.32% |
| 2025-10-31 | 8.28 | 8.40 | 8.26 | 8.35 | 8.35 | qfq | 101,124,923 | 840,888,626 | 0.00% |
| 2025-10-30 | 8.27 | 8.36 | 8.18 | 8.35 | 8.35 | qfq | 133,164,029 | 1,102,050,798 | 0.97% |
| 2025-10-29 | 8.27 | 8.34 | 8.15 | 8.27 | 8.27 | qfq | 111,505,419 | 917,896,524 | 0.73% |
| 2025-10-28 | 8.10 | 8.43 | 8.05 | 8.21 | 8.21 | qfq | 192,071,961 | 1,582,869,037 | 1.86% |
| 2025-10-27 | 8.05 | 8.14 | 8.02 | 8.06 | 8.06 | qfq | 104,986,769 | 848,348,169 | 1.38% |
| 2025-10-24 | 7.87 | 8.02 | 7.86 | 7.95 | 7.95 | qfq | 87,595,061 | 696,877,656 | 1.15% |
| 2025-10-23 | 7.90 | 7.91 | 7.74 | 7.86 | 7.86 | qfq | 66,573,591 | 519,454,452 | -0.88% |
| 2025-10-22 | 7.78 | 8.00 | 7.71 | 7.93 | 7.93 | qfq | 114,574,424 | 907,595,304 | 1.93% |
| 2025-10-21 | 7.61 | 7.78 | 7.58 | 7.78 | 7.78 | qfq | 77,292,434 | 594,481,985 | 2.10% |
| 2025-10-20 | 7.73 | 7.75 | 7.56 | 7.62 | 7.62 | qfq | 70,019,063 | 534,495,710 | -0.39% |
| 2025-10-17 | 7.95 | 7.97 | 7.63 | 7.65 | 7.65 | qfq | 152,249,303 | 1,182,116,498 | -4.85% |
| 2025-10-16 | 7.87 | 8.21 | 7.85 | 8.04 | 8.04 | qfq | 214,720,790 | 1,737,551,186 | 2.16% |
| 2025-10-15 | 7.69 | 7.92 | 7.59 | 7.87 | 7.87 | qfq | 111,026,523 | 862,781,423 | 2.47% |
| 2025-10-14 | 7.78 | 7.91 | 7.65 | 7.68 | 7.68 | qfq | 106,836,032 | 831,253,308 | -1.16% |
| 2025-10-13 | 7.59 | 7.80 | 7.54 | 7.77 | 7.77 | qfq | 107,868,915 | 830,050,349 | -1.77% |
| 2025-10-10 | 7.99 | 8.11 | 7.90 | 7.91 | 7.91 | qfq | 120,607,042 | 962,780,805 | -1.00% |
| 2025-10-09 | 8.26 | 8.26 | 7.96 | 7.99 | 7.99 | qfq | 147,040,220 | 1,182,730,002 | -1.11% |
| 2025-09-30 | 7.91 | 8.13 | 7.90 | 8.08 | 8.08 | qfq | 142,617,041 | 1,146,338,742 | 2.28% |
| 2025-09-29 | 7.86 | 7.92 | 7.76 | 7.90 | 7.90 | qfq | 107,837,202 | 844,500,578 | 1.80% |
| 2025-09-26 | 7.80 | 8.08 | 7.76 | 7.76 | 7.76 | qfq | 158,615,568 | 1,255,615,949 | -1.02% |
| 2025-09-25 | 7.88 | 7.94 | 7.81 | 7.84 | 7.84 | qfq | 98,698,155 | 776,569,948 | -1.01% |
| 2025-09-24 | 7.82 | 7.93 | 7.76 | 7.92 | 7.92 | qfq | 88,253,919 | 695,717,512 | 1.02% |
| 2025-09-23 | 8.08 | 8.09 | 7.71 | 7.84 | 7.84 | qfq | 136,268,398 | 1,069,967,151 | -2.73% |
| 2025-09-22 | 8.02 | 8.25 | 7.96 | 8.06 | 8.06 | qfq | 167,021,737 | 1,351,513,012 | 1.51% |
| 2025-09-19 | 8.14 | 8.14 | 7.92 | 7.94 | 7.94 | qfq | 166,195,561 | 1,328,098,008 | -2.70% |
| 2025-09-18 | 8.45 | 8.59 | 8.04 | 8.16 | 8.16 | qfq | 273,049,913 | 2,271,625,949 | -4.90% |
| 2025-09-17 | 8.87 | 8.90 | 8.52 | 8.58 | 8.58 | qfq | 237,078,298 | 2,049,659,941 | -3.27% |
| 2025-09-16 | 8.86 | 9.08 | 8.68 | 8.87 | 8.87 | qfq | 217,543,673 | 1,919,805,859 | 0.91% |
| 2025-09-15 | 8.82 | 8.88 | 8.68 | 8.79 | 8.79 | qfq | 143,555,874 | 1,259,841,179 | 0.80% |
| 2025-09-12 | 8.75 | 8.97 | 8.69 | 8.72 | 8.72 | qfq | 146,578,512 | 1,293,209,442 | -0.34% |
| 2025-09-11 | 8.42 | 8.75 | 8.25 | 8.75 | 8.75 | qfq | 178,788,191 | 1,531,086,175 | 3.55% |
| 2025-09-10 | 8.48 | 8.68 | 8.41 | 8.45 | 8.45 | qfq | 116,760,325 | 997,958,363 | -0.47% |
| 2025-09-09 | 8.42 | 8.71 | 8.41 | 8.49 | 8.49 | qfq | 177,613,329 | 1,525,457,668 | 0.35% |
| 2025-09-08 | 8.43 | 8.54 | 8.25 | 8.46 | 8.46 | qfq | 128,267,636 | 1,075,672,797 | 0.36% |
| 2025-09-05 | 8.33 | 8.45 | 8.29 | 8.43 | 8.43 | qfq | 107,310,783 | 899,568,156 | 1.57% |
| 2025-09-04 | 8.40 | 8.55 | 8.20 | 8.30 | 8.30 | qfq | 126,630,010 | 1,062,861,361 | -1.19% |
| 2025-09-03 | 8.59 | 8.73 | 8.36 | 8.40 | 8.40 | qfq | 121,166,173 | 1,033,731,686 | -2.21% |
| 2025-09-02 | 8.85 | 8.89 | 8.53 | 8.59 | 8.59 | qfq | 138,271,817 | 1,198,360,785 | -2.83% |
| 2025-09-01 | 8.87 | 8.89 | 8.68 | 8.84 | 8.84 | qfq | 135,665,424 | 1,194,061,433 | 0.00% |
| 2025-08-29 | 8.73 | 8.99 | 8.61 | 8.84 | 8.84 | qfq | 160,787,945 | 1,418,804,523 | 1.38% |
| 2025-08-28 | 8.68 | 8.78 | 8.41 | 8.72 | 8.72 | qfq | 150,397,400 | 1,298,714,757 | 0.58% |
| 2025-08-27 | 8.98 | 9.15 | 8.65 | 8.67 | 8.67 | qfq | 184,426,303 | 1,640,906,577 | -3.56% |
| 2025-08-26 | 9.06 | 9.08 | 8.87 | 8.99 | 8.99 | qfq | 190,179,263 | 1,704,856,140 | -1.64% |
| 2025-08-25 | 9.37 | 9.37 | 9.03 | 9.14 | 9.14 | qfq | 266,549,628 | 2,445,603,867 | -2.56% |
| 2025-08-22 | 9.24 | 9.43 | 9.08 | 9.38 | 9.38 | qfq | 208,732,852 | 1,933,452,490 | 1.96% |
| 2025-08-21 | 9.30 | 9.45 | 9.16 | 9.20 | 9.20 | qfq | 132,159,640 | 1,227,120,715 | -1.60% |
| 2025-08-20 | 9.16 | 9.38 | 8.97 | 9.35 | 9.35 | qfq | 204,185,479 | 1,873,240,289 | 1.63% |
| 2025-08-19 | 9.36 | 9.46 | 9.15 | 9.20 | 9.20 | qfq | 215,766,441 | 2,003,411,488 | -2.44% |
| 2025-08-18 | 8.96 | 9.68 | 8.90 | 9.43 | 9.43 | qfq | 348,971,197 | 3,232,890,759 | 5.72% |
| 2025-08-15 | 8.59 | 8.96 | 8.57 | 8.92 | 8.92 | qfq | 144,626,816 | 1,275,586,361 | 3.48% |
| 2025-08-14 | 8.85 | 8.98 | 8.62 | 8.62 | 8.62 | qfq | 168,383,623 | 1,471,079,220 | -2.60% |
| 2025-08-13 | 8.87 | 8.98 | 8.75 | 8.85 | 8.85 | qfq | 135,212,992 | 1,194,091,100 | 0.00% |
| 2025-08-12 | 8.93 | 9.00 | 8.78 | 8.85 | 8.85 | qfq | 143,315,509 | 1,269,360,385 | -1.45% |
| 2025-08-11 | 9.03 | 9.12 | 8.92 | 8.98 | 8.98 | qfq | 152,822,543 | 1,378,990,552 | -0.33% |
| 2025-08-08 | 9.02 | 9.12 | 8.78 | 9.01 | 9.01 | qfq | 162,346,986 | 1,455,548,369 | 0.22% |
| 2025-08-07 | 9.00 | 9.08 | 8.88 | 8.99 | 8.99 | qfq | 163,613,252 | 1,467,080,320 | -0.99% |
| 2025-08-06 | 8.85 | 9.23 | 8.78 | 9.08 | 9.08 | qfq | 263,241,167 | 2,370,640,370 | 3.77% |
| 2025-08-05 | 8.55 | 8.82 | 8.54 | 8.75 | 8.75 | qfq | 178,636,160 | 1,552,028,422 | 2.46% |
| 2025-08-04 | 8.65 | 8.72 | 8.48 | 8.54 | 8.54 | qfq | 216,010,840 | 1,851,315,054 | -2.95% |
| 2025-08-01 | 8.20 | 8.93 | 8.19 | 8.80 | 8.80 | qfq | 406,301,381 | 3,543,704,622 | 8.37% |
| 2025-07-31 | 8.10 | 8.52 | 8.08 | 8.12 | 8.12 | qfq | 192,734,750 | 1,597,717,538 | -0.25% |
| 2025-07-30 | 8.19 | 8.31 | 8.08 | 8.14 | 8.14 | qfq | 136,611,624 | 1,118,883,518 | -0.97% |
| 2025-07-29 | 8.08 | 8.23 | 8.04 | 8.22 | 8.22 | qfq | 135,644,873 | 1,107,065,304 | 2.24% |
| 2025-07-28 | 7.97 | 8.12 | 7.94 | 8.04 | 8.04 | qfq | 104,344,977 | 838,701,088 | 0.88% |
| 2025-07-25 | 7.99 | 8.17 | 7.94 | 7.97 | 7.97 | qfq | 114,574,351 | 921,146,416 | -0.13% |
| 2025-07-24 | 7.88 | 8.00 | 7.85 | 7.98 | 7.98 | qfq | 99,585,507 | 790,509,906 | 0.88% |
| 2025-07-23 | 7.80 | 8.19 | 7.74 | 7.91 | 7.91 | qfq | 171,378,622 | 1,367,776,797 | 0.76% |
| 2025-07-22 | 7.85 | 7.90 | 7.70 | 7.85 | 7.85 | qfq | 130,180,634 | 1,013,936,422 | -0.25% |
| 2025-07-21 | 8.05 | 8.06 | 7.86 | 7.87 | 7.87 | qfq | 121,100,164 | 958,312,133 | -1.63% |
| 2025-07-18 | 7.91 | 8.02 | 7.82 | 8.00 | 8.00 | qfq | 165,374,179 | 1,313,376,497 | 1.91% |
| 2025-07-17 | 7.80 | 7.88 | 7.71 | 7.85 | 7.85 | qfq | 159,324,932 | 1,241,860,991 | 1.16% |
| 2025-07-16 | 7.61 | 7.84 | 7.55 | 7.76 | 7.76 | qfq | 187,497,372 | 1,447,381,325 | 1.84% |
| 2025-07-15 | 7.30 | 7.76 | 7.28 | 7.62 | 7.62 | qfq | 276,231,963 | 2,089,757,393 | 3.96% |
| 2025-07-14 | 7.32 | 7.39 | 7.26 | 7.33 | 7.33 | qfq | 70,192,295 | 513,693,413 | 0.27% |
| 2025-07-11 | 7.35 | 7.35 | 7.28 | 7.31 | 7.31 | qfq | 69,512,876 | 508,516,304 | -0.68% |
| 2025-07-10 | 7.40 | 7.42 | 7.32 | 7.36 | 7.36 | qfq | 64,962,207 | 477,741,728 | -1.08% |
| 2025-07-09 | 7.52 | 7.53 | 7.37 | 7.44 | 7.44 | qfq | 102,598,583 | 762,010,845 | -0.67% |
| 2025-07-08 | 7.42 | 7.54 | 7.37 | 7.49 | 7.49 | qfq | 118,198,163 | 882,805,892 | 0.81% |
| 2025-07-07 | 7.38 | 7.43 | 7.32 | 7.43 | 7.43 | qfq | 78,055,267 | 575,732,502 | 0.68% |
| 2025-07-04 | 7.36 | 7.55 | 7.30 | 7.38 | 7.38 | qfq | 105,295,548 | 781,050,358 | 0.68% |
| 2025-07-03 | 7.35 | 7.38 | 7.27 | 7.33 | 7.33 | qfq | 52,086,026 | 381,287,873 | 0.00% |
| 2025-07-02 | 7.37 | 7.54 | 7.32 | 7.33 | 7.33 | qfq | 86,471,300 | 640,260,727 | -0.27% |
| 2025-07-01 | 7.33 | 7.41 | 7.30 | 7.35 | 7.35 | qfq | 55,005,289 | 404,084,945 | -0.27% |
| 2025-06-30 | 7.28 | 7.39 | 7.25 | 7.37 | 7.37 | qfq | 75,670,170 | 556,308,361 | 1.52% |
| 2025-06-27 | 7.30 | 7.34 | 7.23 | 7.26 | 7.26 | qfq | 53,453,736 | 388,546,597 | 0.28% |
| 2025-06-26 | 7.28 | 7.31 | 7.23 | 7.24 | 7.24 | qfq | 54,792,979 | 397,670,796 | -0.82% |
| 2025-06-25 | 7.30 | 7.36 | 7.22 | 7.30 | 7.30 | qfq | 73,831,554 | 537,728,571 | 0.69% |
| 2025-06-24 | 7.16 | 7.28 | 7.16 | 7.25 | 7.25 | qfq | 64,356,717 | 465,365,330 | 1.97% |
| 2025-06-23 | 7.00 | 7.11 | 6.95 | 7.11 | 7.11 | qfq | 42,240,989 | 297,554,812 | 0.57% |
| 2025-06-20 | 7.10 | 7.16 | 7.05 | 7.07 | 7.07 | qfq | 48,099,035 | 341,274,235 | -0.70% |
| 2025-06-19 | 7.22 | 7.25 | 7.12 | 7.12 | 7.12 | qfq | 51,581,400 | 369,231,144 | -1.39% |
| 2025-06-18 | 7.28 | 7.29 | 7.20 | 7.22 | 7.22 | qfq | 38,918,520 | 280,873,030 | -0.55% |
| 2025-06-17 | 7.30 | 7.35 | 7.23 | 7.26 | 7.26 | qfq | 39,083,853 | 283,772,538 | -0.41% |
| 2025-06-16 | 7.25 | 7.32 | 7.21 | 7.29 | 7.29 | qfq | 44,605,156 | 324,244,061 | 0.55% |
| 2025-06-13 | 7.40 | 7.42 | 7.23 | 7.25 | 7.25 | qfq | 78,327,527 | 571,374,172 | -2.82% |
| 2025-06-12 | 7.39 | 7.65 | 7.32 | 7.46 | 7.46 | qfq | 133,278,704 | 999,658,793 | 0.81% |
| 2025-06-11 | 7.21 | 7.53 | 7.21 | 7.40 | 7.40 | qfq | 121,477,195 | 902,009,599 | 2.21% |
| 2025-06-10 | 7.33 | 7.35 | 7.17 | 7.24 | 7.24 | qfq | 72,752,948 | 527,538,506 | -1.23% |
| 2025-06-09 | 7.20 | 7.38 | 7.16 | 7.33 | 7.33 | qfq | 98,652,058 | 720,159,421 | 2.09% |
| 2025-06-06 | 7.23 | 7.25 | 7.15 | 7.18 | 7.18 | qfq | 38,489,254 | 276,137,267 | -0.69% |
| 2025-06-05 | 7.25 | 7.27 | 7.19 | 7.23 | 7.23 | qfq | 45,387,193 | 327,473,591 | 0.56% |
| 2025-06-04 | 7.18 | 7.20 | 7.15 | 7.19 | 7.19 | qfq | 37,912,667 | 271,970,114 | 0.56% |
| 2025-06-03 | 7.20 | 7.22 | 7.12 | 7.15 | 7.15 | qfq | 59,257,125 | 423,626,487 | -1.11% |
| 2025-05-30 | 7.25 | 7.28 | 7.18 | 7.23 | 7.23 | qfq | 53,984,026 | 389,680,312 | -0.82% |
| 2025-05-29 | 7.21 | 7.32 | 7.20 | 7.29 | 7.29 | qfq | 62,477,575 | 455,347,592 | 1.25% |
| 2025-05-28 | 7.25 | 7.33 | 7.17 | 7.20 | 7.20 | qfq | 54,298,009 | 392,041,880 | -0.96% |
| 2025-05-27 | 7.37 | 7.42 | 7.22 | 7.27 | 7.27 | qfq | 77,326,126 | 562,453,178 | -1.62% |
| 2025-05-26 | 7.50 | 7.54 | 7.31 | 7.39 | 7.39 | qfq | 122,722,927 | 906,988,070 | -2.51% |
| 2025-05-23 | 7.42 | 7.74 | 7.41 | 7.58 | 7.58 | qfq | 189,086,474 | 1,443,222,632 | 1.74% |
| 2025-05-22 | 7.53 | 7.62 | 7.41 | 7.45 | 7.45 | qfq | 86,278,300 | 649,003,502 | -1.72% |
| 2025-05-21 | 7.45 | 7.64 | 7.40 | 7.58 | 7.58 | qfq | 118,420,150 | 891,431,037 | 1.61% |
| 2025-05-20 | 7.41 | 7.47 | 7.38 | 7.46 | 7.46 | qfq | 60,726,329 | 451,087,468 | 0.54% |
| 2025-05-19 | 7.53 | 7.56 | 7.36 | 7.42 | 7.42 | qfq | 53,156,850 | 394,435,344 | -0.13% |
| 2025-05-16 | 7.33 | 7.49 | 7.33 | 7.43 | 7.43 | qfq | 54,867,885 | 407,246,539 | 0.95% |
| 2025-05-15 | 7.54 | 7.54 | 7.34 | 7.36 | 7.36 | qfq | 77,751,672 | 576,255,778 | -2.52% |
| 2025-05-14 | 7.58 | 7.58 | 7.46 | 7.55 | 7.55 | qfq | 66,223,379 | 498,564,721 | -0.13% |
| 2025-05-13 | 7.74 | 7.78 | 7.53 | 7.56 | 7.56 | qfq | 85,662,452 | 653,236,526 | -1.31% |
| 2025-05-12 | 7.55 | 7.80 | 7.51 | 7.66 | 7.66 | qfq | 128,675,555 | 987,720,977 | 2.68% |
| 2025-05-09 | 7.55 | 7.63 | 7.46 | 7.46 | 7.46 | qfq | 70,324,637 | 528,191,234 | -1.58% |
| 2025-05-08 | 7.55 | 7.59 | 7.51 | 7.58 | 7.58 | qfq | 67,716,533 | 511,280,323 | 0.13% |
| 2025-05-07 | 7.62 | 7.80 | 7.53 | 7.57 | 7.57 | qfq | 117,024,241 | 895,846,772 | 0.26% |
| 2025-05-06 | 7.45 | 7.58 | 7.44 | 7.55 | 7.55 | qfq | 91,731,121 | 689,051,380 | 2.17% |
| 2025-04-30 | 7.17 | 7.40 | 7.17 | 7.39 | 7.39 | qfq | 98,447,128 | 718,989,126 | 2.64% |
| 2025-04-29 | 7.38 | 7.40 | 7.16 | 7.20 | 7.20 | qfq | 131,033,700 | 951,190,655 | -3.36% |
| 2025-04-28 | 7.51 | 7.55 | 7.42 | 7.45 | 7.45 | qfq | 60,149,563 | 449,890,798 | -1.32% |
| 2025-04-25 | 7.58 | 7.63 | 7.51 | 7.55 | 7.55 | qfq | 66,233,989 | 500,996,767 | -0.53% |
| 2025-04-24 | 7.83 | 7.85 | 7.58 | 7.59 | 7.59 | qfq | 89,729,623 | 686,914,267 | -2.19% |
| 2025-04-23 | 7.80 | 8.08 | 7.75 | 7.76 | 7.76 | qfq | 102,667,232 | 807,184,351 | 0.91% |
| 2025-04-22 | 7.79 | 7.83 | 7.69 | 7.69 | 7.69 | qfq | 73,940,853 | 571,714,357 | -1.54% |
| 2025-04-21 | 7.74 | 7.86 | 7.70 | 7.81 | 7.81 | qfq | 100,194,066 | 779,377,805 | 2.23% |
| 2025-04-18 | 7.61 | 7.72 | 7.55 | 7.64 | 7.64 | qfq | 97,753,505 | 744,403,051 | -0.91% |
| 2025-04-17 | 8.00 | 8.08 | 7.67 | 7.71 | 7.71 | qfq | 235,977,834 | 1,844,046,601 | -6.55% |
| 2025-04-16 | 8.42 | 8.50 | 8.18 | 8.25 | 8.25 | qfq | 133,826,700 | 1,110,812,246 | -1.32% |
| 2025-04-15 | 8.40 | 8.49 | 8.26 | 8.36 | 8.36 | qfq | 153,903,707 | 1,287,225,896 | -1.07% |
| 2025-04-14 | 7.90 | 8.53 | 7.89 | 8.45 | 8.45 | qfq | 291,121,919 | 2,425,560,368 | 9.03% |
| 2025-04-11 | 7.53 | 7.87 | 7.51 | 7.75 | 7.75 | qfq | 143,138,179 | 1,113,435,351 | 2.11% |
| 2025-04-10 | 7.55 | 7.77 | 7.45 | 7.59 | 7.59 | qfq | 160,517,669 | 1,225,063,177 | 2.85% |
| 2025-04-09 | 7.04 | 7.50 | 6.57 | 7.38 | 7.38 | qfq | 202,072,524 | 1,433,069,376 | 1.65% |
| 2025-04-08 | 7.59 | 7.69 | 7.00 | 7.26 | 7.26 | qfq | 222,018,067 | 1,613,361,397 | -4.85% |
| 2025-04-07 | 7.70 | 7.96 | 7.63 | 7.63 | 7.63 | qfq | 131,305,418 | 1,012,544,992 | -10.02% |
| 2025-04-03 | 8.65 | 8.75 | 8.45 | 8.48 | 8.48 | qfq | 143,846,921 | 1,232,366,864 | -3.31% |
| 2025-04-02 | 8.81 | 8.93 | 8.54 | 8.77 | 8.77 | qfq | 194,718,911 | 1,710,151,122 | 0.69% |
| 2025-04-01 | 8.59 | 8.88 | 8.53 | 8.71 | 8.71 | qfq | 174,402,983 | 1,526,610,081 | 1.28% |
| 2025-03-31 | 8.63 | 8.83 | 8.50 | 8.60 | 8.60 | qfq | 174,211,850 | 1,506,282,316 | -0.81% |
| 2025-03-28 | 8.32 | 8.88 | 8.26 | 8.67 | 8.67 | qfq | 272,205,036 | 2,367,502,494 | 4.21% |
| 2025-03-27 | 8.40 | 8.55 | 8.31 | 8.32 | 8.32 | qfq | 110,508,152 | 931,144,873 | -2.35% |
| 2025-03-26 | 8.20 | 8.65 | 8.13 | 8.52 | 8.52 | qfq | 166,725,536 | 1,390,441,991 | 3.52% |
| 2025-03-25 | 8.50 | 8.58 | 8.20 | 8.23 | 8.23 | qfq | 137,524,157 | 1,151,871,253 | -4.08% |
| 2025-03-24 | 8.51 | 8.75 | 8.30 | 8.58 | 8.58 | qfq | 171,144,268 | 1,459,911,480 | 0.47% |
| 2025-03-21 | 8.85 | 8.95 | 8.49 | 8.54 | 8.54 | qfq | 237,644,367 | 2,058,748,522 | 1.30% |
| 2025-03-20 | 8.31 | 8.54 | 8.24 | 8.43 | 8.43 | qfq | 112,400,912 | 945,584,818 | 0.60% |
| 2025-03-19 | 8.52 | 8.60 | 8.36 | 8.38 | 8.38 | qfq | 110,603,377 | 936,706,770 | -1.06% |
| 2025-03-18 | 8.44 | 8.55 | 8.36 | 8.47 | 8.47 | qfq | 99,071,975 | 836,261,912 | 0.36% |
| 2025-03-17 | 8.50 | 8.57 | 8.30 | 8.44 | 8.44 | qfq | 128,948,691 | 1,084,671,392 | 0.96% |
| 2025-03-14 | 8.05 | 8.37 | 8.04 | 8.36 | 8.36 | qfq | 210,538,715 | 1,747,446,195 | 5.03% |
| 2025-03-13 | 8.07 | 8.10 | 7.85 | 7.96 | 7.96 | qfq | 85,856,192 | 682,748,801 | -1.73% |
| 2025-03-12 | 8.12 | 8.24 | 8.10 | 8.10 | 8.10 | qfq | 96,817,464 | 789,678,109 | 1.00% |
| 2025-03-11 | 7.92 | 8.02 | 7.89 | 8.02 | 8.02 | qfq | 56,772,542 | 451,173,352 | 0.12% |
| 2025-03-10 | 8.04 | 8.07 | 7.92 | 8.01 | 8.01 | qfq | 59,520,529 | 475,628,297 | -0.37% |
| 2025-03-07 | 8.19 | 8.19 | 8.01 | 8.04 | 8.04 | qfq | 91,545,300 | 740,909,434 | -2.07% |
| 2025-03-06 | 8.16 | 8.27 | 8.13 | 8.21 | 8.21 | qfq | 108,996,377 | 895,213,512 | 0.98% |
| 2025-03-05 | 8.01 | 8.20 | 8.01 | 8.13 | 8.13 | qfq | 82,391,162 | 667,609,953 | 0.87% |
| 2025-03-04 | 7.92 | 8.07 | 7.89 | 8.06 | 8.06 | qfq | 69,170,448 | 553,493,932 | 0.88% |
| 2025-03-03 | 7.95 | 8.18 | 7.91 | 7.99 | 7.99 | qfq | 101,157,905 | 813,292,661 | 1.27% |
| 2025-02-28 | 8.20 | 8.24 | 7.88 | 7.89 | 7.89 | qfq | 119,569,717 | 959,943,525 | -4.36% |
| 2025-02-27 | 8.35 | 8.50 | 8.10 | 8.25 | 8.25 | qfq | 117,511,297 | 972,376,606 | -0.60% |
| 2025-02-26 | 8.31 | 8.44 | 8.26 | 8.30 | 8.30 | qfq | 124,296,404 | 1,036,952,349 | 0.61% |
| 2025-02-25 | 8.15 | 8.37 | 8.10 | 8.25 | 8.25 | qfq | 106,469,119 | 880,203,656 | 0.36% |
| 2025-02-24 | 8.36 | 8.40 | 8.20 | 8.22 | 8.22 | qfq | 123,595,861 | 1,023,769,765 | -2.14% |
| 2025-02-21 | 8.53 | 8.57 | 8.23 | 8.40 | 8.40 | qfq | 158,150,520 | 1,319,784,536 | -1.41% |
| 2025-02-20 | 8.55 | 8.70 | 8.39 | 8.52 | 8.52 | qfq | 114,910,541 | 978,410,520 | 0.47% |
| 2025-02-19 | 8.40 | 8.61 | 8.40 | 8.48 | 8.48 | qfq | 109,941,953 | 933,860,597 | 1.44% |
| 2025-02-18 | 8.72 | 8.72 | 8.33 | 8.36 | 8.36 | qfq | 154,475,757 | 1,307,706,318 | -4.13% |
| 2025-02-17 | 8.84 | 9.00 | 8.68 | 8.72 | 8.72 | qfq | 170,980,646 | 1,501,509,346 | -0.91% |
| 2025-02-14 | 8.49 | 9.26 | 8.48 | 8.80 | 8.80 | qfq | 319,973,084 | 2,878,177,376 | 3.29% |
| 2025-02-13 | 8.86 | 8.97 | 8.51 | 8.52 | 8.52 | qfq | 174,949,121 | 1,523,174,577 | -3.51% |
| 2025-02-12 | 8.78 | 9.07 | 8.55 | 8.83 | 8.83 | qfq | 262,859,482 | 2,299,842,366 | -0.23% |
| 2025-02-11 | 9.06 | 9.08 | 8.82 | 8.85 | 8.85 | qfq | 190,742,184 | 1,699,375,367 | -3.07% |
| 2025-02-10 | 8.98 | 9.55 | 8.95 | 9.13 | 9.13 | qfq | 338,554,884 | 3,099,189,968 | 4.34% |
| 2025-02-07 | 8.30 | 8.79 | 8.27 | 8.75 | 8.75 | qfq | 317,030,428 | 2,731,104,789 | 5.68% |
| 2025-02-06 | 8.14 | 8.30 | 8.03 | 8.28 | 8.28 | qfq | 152,796,103 | 1,249,369,682 | 1.35% |
| 2025-02-05 | 8.00 | 8.25 | 7.88 | 8.17 | 8.17 | qfq | 149,570,443 | 1,213,200,651 | 2.90% |
| 2025-01-27 | 7.60 | 8.14 | 7.59 | 7.94 | 7.94 | qfq | 201,947,692 | 1,601,683,684 | 4.06% |
| 2025-01-24 | 7.70 | 7.73 | 7.58 | 7.63 | 7.63 | qfq | 92,836,679 | 709,887,336 | -0.91% |
| 2025-01-23 | 7.92 | 8.04 | 7.70 | 7.70 | 7.70 | qfq | 97,114,875 | 764,562,785 | -1.53% |
| 2025-01-22 | 7.80 | 7.90 | 7.70 | 7.82 | 7.82 | qfq | 82,507,099 | 642,585,925 | -0.13% |
| 2025-01-21 | 7.95 | 7.97 | 7.81 | 7.83 | 7.83 | qfq | 73,297,653 | 576,784,770 | -0.89% |
| 2025-01-20 | 8.09 | 8.15 | 7.85 | 7.90 | 7.90 | qfq | 105,388,767 | 838,925,485 | -0.75% |
| 2025-01-17 | 7.90 | 8.12 | 7.86 | 7.96 | 7.96 | qfq | 104,006,425 | 830,082,121 | 0.51% |
| 2025-01-16 | 7.86 | 8.15 | 7.79 | 7.92 | 7.92 | qfq | 142,042,221 | 1,130,935,540 | 1.02% |
| 2025-01-15 | 7.73 | 7.98 | 7.73 | 7.84 | 7.84 | qfq | 179,912,956 | 1,415,735,914 | 1.42% |
| 2025-01-14 | 7.09 | 7.73 | 7.07 | 7.73 | 7.73 | qfq | 202,384,694 | 1,514,034,465 | 9.96% |
| 2025-01-13 | 6.96 | 7.09 | 6.94 | 7.03 | 7.03 | qfq | 70,448,964 | 494,541,244 | -0.42% |
| 2025-01-10 | 7.24 | 7.32 | 7.06 | 7.06 | 7.06 | qfq | 88,538,568 | 638,696,696 | -2.62% |
| 2025-01-09 | 7.18 | 7.30 | 7.15 | 7.25 | 7.25 | qfq | 65,643,325 | 475,859,194 | 0.28% |
| 2025-01-08 | 7.34 | 7.34 | 7.03 | 7.23 | 7.23 | qfq | 102,127,490 | 733,407,746 | -1.63% |
| 2025-01-07 | 7.21 | 7.35 | 7.19 | 7.35 | 7.35 | qfq | 90,789,480 | 661,678,387 | 2.08% |
| 2025-01-06 | 7.32 | 7.39 | 7.13 | 7.20 | 7.20 | qfq | 108,429,179 | 786,538,078 | -2.31% |
| 2025-01-03 | 7.75 | 7.77 | 7.37 | 7.37 | 7.37 | qfq | 141,405,462 | 1,062,564,660 | -5.27% |
| 2025-01-02 | 8.00 | 8.13 | 7.67 | 7.78 | 7.78 | qfq | 136,084,604 | 1,074,534,714 | -2.75% |
| 2024-12-31 | 8.22 | 8.30 | 7.97 | 8.00 | 8.00 | qfq | 96,182,598 | 778,592,936 | -2.08% |
| 2024-12-30 | 8.33 | 8.37 | 8.16 | 8.17 | 8.17 | qfq | 92,740,816 | 761,533,650 | -1.92% |
| 2024-12-27 | 8.43 | 8.47 | 8.30 | 8.33 | 8.33 | qfq | 137,233,113 | 1,151,074,952 | -1.65% |
| 2024-12-26 | 8.03 | 8.64 | 7.98 | 8.47 | 8.47 | qfq | 241,818,356 | 2,029,475,489 | 4.83% |
| 2024-12-25 | 8.25 | 8.35 | 8.06 | 8.08 | 8.08 | qfq | 161,401,545 | 1,324,806,854 | 1.64% |
| 2024-12-24 | 7.96 | 7.98 | 7.84 | 7.95 | 7.95 | qfq | 95,818,298 | 758,792,224 | 0.38% |
| 2024-12-23 | 8.18 | 8.29 | 7.88 | 7.92 | 7.92 | qfq | 144,727,054 | 1,165,198,993 | -3.77% |
| 2024-12-20 | 8.36 | 8.39 | 8.22 | 8.23 | 8.23 | qfq | 128,504,500 | 1,062,170,245 | -2.14% |
| 2024-12-19 | 8.51 | 8.60 | 8.36 | 8.41 | 8.41 | qfq | 112,764,384 | 952,676,753 | -1.64% |
| 2024-12-18 | 8.46 | 8.64 | 8.32 | 8.55 | 8.55 | qfq | 133,016,399 | 1,133,546,298 | 1.42% |
| 2024-12-17 | 8.30 | 8.72 | 8.27 | 8.43 | 8.43 | qfq | 157,643,976 | 1,341,718,727 | 1.69% |
| 2024-12-16 | 8.53 | 8.58 | 8.26 | 8.29 | 8.29 | qfq | 126,074,419 | 1,057,551,219 | -2.70% |
| 2024-12-13 | 8.78 | 8.84 | 8.52 | 8.52 | 8.52 | qfq | 153,876,154 | 1,330,038,710 | -3.62% |
| 2024-12-12 | 8.78 | 8.90 | 8.66 | 8.84 | 8.84 | qfq | 140,602,845 | 1,235,619,270 | -0.11% |
| 2024-12-11 | 8.64 | 8.89 | 8.57 | 8.85 | 8.85 | qfq | 187,025,721 | 1,630,961,326 | 1.61% |
| 2024-12-10 | 9.04 | 9.14 | 8.69 | 8.71 | 8.71 | qfq | 209,804,032 | 1,860,460,544 | -0.80% |
| 2024-12-09 | 8.78 | 8.86 | 8.64 | 8.78 | 8.78 | qfq | 155,979,011 | 1,364,531,126 | -0.23% |
| 2024-12-06 | 8.88 | 8.90 | 8.66 | 8.80 | 8.80 | qfq | 139,630,351 | 1,225,440,142 | -0.79% |
| 2024-12-05 | 8.68 | 8.96 | 8.65 | 8.87 | 8.87 | qfq | 164,025,695 | 1,447,018,007 | 1.49% |
| 2024-12-04 | 9.04 | 9.14 | 8.70 | 8.74 | 8.74 | qfq | 214,604,843 | 1,906,993,847 | -3.96% |
| 2024-12-03 | 9.29 | 9.35 | 9.01 | 9.10 | 9.10 | qfq | 197,007,993 | 1,800,560,698 | -1.73% |
| 2024-12-02 | 9.18 | 9.37 | 9.17 | 9.26 | 9.26 | qfq | 244,383,341 | 2,260,770,220 | 1.31% |
| 2024-11-29 | 9.10 | 9.20 | 8.88 | 9.14 | 9.14 | qfq | 236,035,244 | 2,141,994,067 | 0.44% |
| 2024-11-28 | 9.09 | 9.43 | 9.06 | 9.10 | 9.10 | qfq | 229,224,066 | 2,113,534,658 | -0.87% |
| 2024-11-27 | 8.82 | 9.29 | 8.58 | 9.18 | 9.18 | qfq | 291,439,788 | 2,634,724,464 | 2.34% |
| 2024-11-26 | 9.22 | 9.34 | 8.96 | 8.97 | 8.97 | qfq | 269,045,011 | 2,461,980,781 | -4.68% |
| 2024-11-25 | 8.96 | 9.60 | 8.52 | 9.41 | 9.41 | qfq | 446,607,972 | 4,087,517,702 | 7.18% |
| 2024-11-22 | 8.67 | 9.27 | 8.57 | 8.78 | 8.78 | qfq | 384,700,446 | 3,444,075,804 | 0.92% |
| 2024-11-21 | 8.70 | 8.95 | 8.62 | 8.70 | 8.70 | qfq | 228,971,569 | 2,009,351,437 | -0.46% |
| 2024-11-20 | 8.64 | 8.81 | 8.55 | 8.74 | 8.74 | qfq | 223,206,903 | 1,941,150,987 | 1.27% |
| 2024-11-19 | 8.46 | 8.68 | 8.36 | 8.63 | 8.63 | qfq | 248,041,897 | 2,115,946,946 | 2.25% |
| 2024-11-18 | 8.82 | 8.95 | 8.38 | 8.44 | 8.44 | qfq | 285,774,212 | 2,450,175,489 | -3.76% |
| 2024-11-15 | 9.12 | 9.24 | 8.76 | 8.77 | 8.77 | qfq | 311,019,982 | 2,802,674,149 | -4.26% |
| 2024-11-14 | 9.46 | 9.63 | 9.13 | 9.16 | 9.16 | qfq | 302,022,512 | 2,814,199,051 | -5.18% |
| 2024-11-13 | 9.81 | 9.82 | 9.28 | 9.66 | 9.66 | qfq | 377,252,755 | 3,595,855,758 | -2.42% |
| 2024-11-12 | 10.30 | 10.45 | 9.70 | 9.90 | 9.90 | qfq | 494,684,907 | 4,968,943,041 | -3.88% |
| 2024-11-11 | 9.61 | 10.55 | 9.60 | 10.30 | 10.30 | qfq | 567,981,783 | 5,826,880,026 | 6.30% |
| 2024-11-08 | 9.76 | 10.59 | 9.54 | 9.69 | 9.69 | qfq | 633,458,614 | 6,352,423,450 | -0.72% |
| 2024-11-07 | 9.60 | 9.85 | 9.20 | 9.76 | 9.76 | qfq | 691,087,892 | 6,575,459,487 | 0.72% |
| 2024-11-06 | 8.70 | 9.69 | 8.67 | 9.69 | 9.69 | qfq | 856,753,145 | 8,091,850,206 | 9.99% |
| 2024-11-05 | 8.65 | 9.10 | 8.40 | 8.81 | 8.81 | qfq | 688,530,984 | 6,023,562,290 | 3.28% |
| 2024-11-04 | 7.88 | 8.53 | 7.87 | 8.53 | 8.53 | qfq | 484,828,931 | 4,035,133,296 | 10.06% |
| 2024-11-01 | 8.10 | 8.18 | 7.71 | 7.75 | 7.75 | qfq | 350,800,014 | 2,773,235,605 | -5.95% |
| 2024-10-31 | 8.20 | 8.50 | 7.96 | 8.24 | 8.24 | qfq | 488,258,221 | 4,004,642,856 | -1.32% |
| 2024-10-30 | 7.96 | 8.39 | 7.72 | 8.35 | 8.35 | qfq | 447,885,751 | 3,666,451,936 | 3.99% |
| 2024-10-29 | 8.04 | 8.40 | 7.86 | 8.03 | 8.03 | qfq | 404,541,190 | 3,289,697,024 | 0.63% |
| 2024-10-28 | 7.67 | 8.08 | 7.57 | 7.98 | 7.98 | qfq | 327,843,100 | 2,575,929,154 | 3.91% |
| 2024-10-25 | 7.65 | 7.88 | 7.64 | 7.68 | 7.68 | qfq | 220,326,055 | 1,702,291,081 | 0.13% |
| 2024-10-24 | 8.00 | 8.02 | 7.66 | 7.67 | 7.67 | qfq | 272,842,608 | 2,119,480,834 | -4.48% |
| 2024-10-23 | 7.85 | 8.37 | 7.60 | 8.03 | 8.03 | qfq | 475,012,777 | 3,799,749,766 | 3.75% |
| 2024-10-22 | 7.33 | 7.80 | 7.31 | 7.74 | 7.74 | qfq | 375,660,094 | 2,860,521,002 | 5.02% |
| 2024-10-21 | 7.49 | 7.49 | 7.32 | 7.37 | 7.37 | qfq | 269,987,054 | 1,991,611,482 | -1.60% |
| 2024-10-18 | 7.25 | 7.60 | 7.11 | 7.49 | 7.49 | qfq | 362,772,071 | 2,700,145,394 | 3.60% |
| 2024-10-17 | 7.18 | 7.38 | 7.14 | 7.23 | 7.23 | qfq | 234,363,205 | 1,702,529,658 | 1.83% |
| 2024-10-16 | 7.08 | 7.25 | 7.01 | 7.10 | 7.10 | qfq | 176,057,420 | 1,250,700,970 | -1.39% |
| 2024-10-15 | 7.37 | 7.45 | 7.19 | 7.20 | 7.20 | qfq | 191,698,834 | 1,402,378,302 | -3.61% |
| 2024-10-14 | 7.44 | 7.51 | 7.21 | 7.47 | 7.47 | qfq | 223,068,456 | 1,647,743,892 | 0.54% |
| 2024-10-11 | 7.30 | 7.55 | 7.12 | 7.43 | 7.43 | qfq | 255,707,926 | 1,880,550,181 | 1.36% |
| 2024-10-10 | 7.38 | 7.59 | 7.11 | 7.33 | 7.33 | qfq | 285,674,582 | 2,105,101,585 | -2.79% |
| 2024-10-09 | 8.13 | 8.14 | 7.54 | 7.54 | 7.54 | qfq | 384,483,554 | 2,972,226,883 | -10.02% |
| 2024-10-08 | 8.88 | 8.88 | 7.53 | 8.38 | 8.38 | qfq | 608,100,650 | 5,103,208,270 | 3.84% |
| 2024-09-30 | 7.70 | 8.07 | 7.48 | 8.07 | 8.07 | qfq | 481,563,616 | 3,783,138,372 | 9.95% |
| 2024-09-27 | 7.10 | 7.35 | 7.06 | 7.34 | 7.34 | qfq | 180,016,014 | 1,297,006,689 | 4.26% |
| 2024-09-26 | 6.82 | 7.05 | 6.74 | 7.04 | 7.04 | qfq | 235,175,921 | 1,625,361,577 | 2.18% |
| 2024-09-25 | 6.70 | 7.18 | 6.70 | 6.89 | 6.89 | qfq | 327,858,950 | 2,281,153,457 | 3.14% |
| 2024-09-24 | 6.45 | 6.73 | 6.30 | 6.68 | 6.68 | qfq | 250,851,469 | 1,637,021,236 | 2.77% |
| 2024-09-23 | 6.40 | 6.58 | 6.38 | 6.50 | 6.50 | qfq | 130,082,352 | 846,952,329 | 0.62% |
| 2024-09-20 | 6.59 | 6.70 | 6.42 | 6.46 | 6.46 | qfq | 134,416,081 | 876,722,505 | -2.12% |
| 2024-09-19 | 6.53 | 6.69 | 6.44 | 6.60 | 6.60 | qfq | 124,188,410 | 815,410,421 | 1.69% |
| 2024-09-18 | 6.57 | 6.64 | 6.40 | 6.49 | 6.49 | qfq | 103,434,378 | 672,209,667 | -1.22% |
| 2024-09-13 | 6.67 | 6.77 | 6.56 | 6.57 | 6.57 | qfq | 123,416,240 | 821,427,708 | -1.79% |
| 2024-09-12 | 6.79 | 6.92 | 6.66 | 6.69 | 6.69 | qfq | 123,118,269 | 837,270,359 | -1.33% |
| 2024-09-11 | 6.74 | 6.85 | 6.70 | 6.78 | 6.78 | qfq | 90,151,185 | 611,082,083 | -0.59% |
| 2024-09-10 | 6.76 | 6.84 | 6.62 | 6.82 | 6.82 | qfq | 136,896,408 | 920,792,101 | 0.74% |
| 2024-09-09 | 6.99 | 6.99 | 6.74 | 6.77 | 6.77 | qfq | 203,711,339 | 1,389,789,879 | -4.51% |
| 2024-09-06 | 6.93 | 7.30 | 6.89 | 7.09 | 7.09 | qfq | 300,350,489 | 2,135,514,352 | 1.87% |
| 2024-09-05 | 7.04 | 7.04 | 6.83 | 6.96 | 6.96 | qfq | 198,682,034 | 1,377,554,712 | -1.00% |
| 2024-09-04 | 6.80 | 7.12 | 6.76 | 7.03 | 7.03 | qfq | 306,717,709 | 2,138,126,182 | 3.38% |
| 2024-09-03 | 6.72 | 7.02 | 6.72 | 6.80 | 6.80 | qfq | 219,869,282 | 1,501,393,128 | 2.87% |
| 2024-09-02 | 6.72 | 6.82 | 6.60 | 6.61 | 6.61 | qfq | 166,170,122 | 1,110,731,596 | -1.49% |
| 2024-08-30 | 6.44 | 6.84 | 6.40 | 6.71 | 6.71 | qfq | 261,693,238 | 1,746,926,405 | 4.35% |
| 2024-08-29 | 6.36 | 6.54 | 6.30 | 6.43 | 6.43 | qfq | 175,997,883 | 1,131,654,970 | 0.16% |
| 2024-08-28 | 6.73 | 6.78 | 6.41 | 6.42 | 6.42 | qfq | 238,282,919 | 1,552,072,801 | -5.45% |
| 2024-08-27 | 6.98 | 7.12 | 6.72 | 6.79 | 6.79 | qfq | 217,561,853 | 1,488,641,084 | -3.69% |
| 2024-08-26 | 7.00 | 7.16 | 6.96 | 7.05 | 7.05 | qfq | 177,206,608 | 1,251,163,642 | 1.00% |
| 2024-08-23 | 6.98 | 7.10 | 6.95 | 6.98 | 6.98 | qfq | 152,548,103 | 1,070,239,154 | -0.29% |
| 2024-08-22 | 7.08 | 7.23 | 6.97 | 7.00 | 7.00 | qfq | 206,401,531 | 1,458,988,679 | -1.41% |
| 2024-08-21 | 7.31 | 7.32 | 7.08 | 7.10 | 7.10 | qfq | 218,773,231 | 1,567,063,032 | -4.05% |
| 2024-08-20 | 7.25 | 7.47 | 7.07 | 7.40 | 7.40 | qfq | 348,949,943 | 2,542,344,692 | 2.07% |
| 2024-08-19 | 7.41 | 7.49 | 7.22 | 7.25 | 7.25 | qfq | 250,221,896 | 1,830,992,482 | -2.82% |
| 2024-08-16 | 7.60 | 7.67 | 7.45 | 7.46 | 7.46 | qfq | 223,167,549 | 1,681,989,116 | -2.10% |
| 2024-08-15 | 7.58 | 7.75 | 7.55 | 7.62 | 7.62 | qfq | 196,575,974 | 1,500,254,873 | 0.40% |
| 2024-08-14 | 7.64 | 7.80 | 7.57 | 7.59 | 7.59 | qfq | 194,525,335 | 1,490,693,211 | -1.81% |
| 2024-08-13 | 7.60 | 7.77 | 7.37 | 7.73 | 7.73 | qfq | 296,673,499 | 2,245,012,492 | 1.44% |
| 2024-08-12 | 7.88 | 7.89 | 7.53 | 7.62 | 7.62 | qfq | 300,595,788 | 2,309,699,804 | -4.99% |
| 2024-08-09 | 7.96 | 8.17 | 7.57 | 8.02 | 8.02 | qfq | 476,500,062 | 3,735,852,576 | -1.84% |
| 2024-08-08 | 8.30 | 8.55 | 8.17 | 8.17 | 8.17 | qfq | 428,618,229 | 3,552,629,704 | -10.02% |
| 2024-08-07 | 9.22 | 9.57 | 8.94 | 9.08 | 9.08 | qfq | 347,735,307 | 3,200,147,613 | -1.52% |
| 2024-08-06 | 9.20 | 9.75 | 8.82 | 9.22 | 9.22 | qfq | 383,654,412 | 3,560,621,976 | 1.21% |
| 2024-08-05 | 9.75 | 9.86 | 8.97 | 9.11 | 9.11 | qfq | 386,434,452 | 3,589,265,475 | -6.56% |
| 2024-08-02 | 9.52 | 9.87 | 9.48 | 9.75 | 9.75 | qfq | 380,873,610 | 3,692,159,748 | 1.77% |
| 2024-08-01 | 9.55 | 9.75 | 9.41 | 9.58 | 9.58 | qfq | 395,776,078 | 3,787,725,164 | -0.10% |
| 2024-07-31 | 8.60 | 9.59 | 8.57 | 9.59 | 9.59 | qfq | 480,184,118 | 4,435,122,172 | 9.98% |
| 2024-07-30 | 9.06 | 9.08 | 8.68 | 8.72 | 8.72 | qfq | 306,084,473 | 2,689,319,382 | -4.18% |
| 2024-07-29 | 9.07 | 9.33 | 8.98 | 9.10 | 9.10 | qfq | 368,127,658 | 3,363,508,403 | 0.55% |
| 2024-07-26 | 8.52 | 9.16 | 8.31 | 9.05 | 9.05 | qfq | 495,852,856 | 4,335,251,553 | 6.35% |
| 2024-07-25 | 8.50 | 8.73 | 8.35 | 8.51 | 8.51 | qfq | 319,614,127 | 2,727,289,972 | 0.00% |
| 2024-07-24 | 8.80 | 8.89 | 8.48 | 8.51 | 8.51 | qfq | 377,200,500 | 3,236,061,081 | -3.95% |
| 2024-07-23 | 9.24 | 9.35 | 8.79 | 8.86 | 8.86 | qfq | 467,628,519 | 4,220,912,139 | -4.94% |
| 2024-07-22 | 8.98 | 9.59 | 8.94 | 9.32 | 9.32 | qfq | 557,597,957 | 5,215,105,289 | 1.19% |
| 2024-07-19 | 10.24 | 10.46 | 9.21 | 9.21 | 9.21 | qfq | 543,163,554 | 5,327,800,276 | -9.97% |
| 2024-07-18 | 10.30 | 10.36 | 10.01 | 10.23 | 10.23 | qfq | 303,312,278 | 3,096,978,975 | -1.92% |
| 2024-07-17 | 10.27 | 10.57 | 10.19 | 10.43 | 10.43 | qfq | 357,177,324 | 3,696,978,855 | 0.38% |
| 2024-07-16 | 9.96 | 10.61 | 9.83 | 10.39 | 10.39 | qfq | 467,247,359 | 4,791,784,427 | 3.90% |
| 2024-07-15 | 10.17 | 10.33 | 9.95 | 10.00 | 10.00 | qfq | 446,761,337 | 4,514,035,696 | -1.77% |
| 2024-07-12 | 9.35 | 10.24 | 9.28 | 10.18 | 10.18 | qfq | 628,450,526 | 6,177,040,245 | 8.18% |
| 2024-07-11 | 9.62 | 9.99 | 9.38 | 9.41 | 9.41 | qfq | 477,550,512 | 4,614,442,893 | -0.63% |
| 2024-07-10 | 9.42 | 9.73 | 9.27 | 9.47 | 9.47 | qfq | 427,017,985 | 4,054,115,625 | -1.66% |
| 2024-07-09 | 9.55 | 9.78 | 9.36 | 9.63 | 9.63 | qfq | 475,798,052 | 4,535,023,322 | 0.31% |
| 2024-07-08 | 9.09 | 9.73 | 9.01 | 9.60 | 9.60 | qfq | 566,280,702 | 5,370,462,384 | 5.26% |
| 2024-07-05 | 8.25 | 9.13 | 8.12 | 9.12 | 9.12 | qfq | 497,262,188 | 4,340,535,252 | 9.88% |
| 2024-07-04 | 8.78 | 8.87 | 8.28 | 8.30 | 8.30 | qfq | 333,434,195 | 2,841,544,639 | -4.27% |
| 2024-07-03 | 8.87 | 8.93 | 8.60 | 8.67 | 8.67 | qfq | 257,094,285 | 2,246,394,183 | -2.36% |
| 2024-07-02 | 8.81 | 9.03 | 8.68 | 8.88 | 8.88 | qfq | 400,807,856 | 3,551,468,594 | 0.23% |
| 2024-07-01 | 8.17 | 8.89 | 8.01 | 8.86 | 8.86 | qfq | 512,143,048 | 4,379,180,944 | 9.65% |
| 2024-06-28 | 7.65 | 8.27 | 7.61 | 8.08 | 8.08 | qfq | 332,616,163 | 2,660,949,399 | 4.39% |
| 2024-06-27 | 7.56 | 7.94 | 7.56 | 7.74 | 7.74 | qfq | 213,202,589 | 1,657,167,554 | 0.78% |
| 2024-06-26 | 7.62 | 7.75 | 7.39 | 7.68 | 7.68 | qfq | 259,010,289 | 1,957,280,789 | -1.54% |
| 2024-06-25 | 7.84 | 8.00 | 7.32 | 7.80 | 7.80 | qfq | 403,613,476 | 3,103,819,385 | 1.04% |
| 2024-06-24 | 8.07 | 8.30 | 7.71 | 7.72 | 7.72 | qfq | 330,023,837 | 2,655,322,843 | -3.62% |
| 2024-06-21 | 7.66 | 8.10 | 7.62 | 8.01 | 8.01 | qfq | 271,988,845 | 2,164,087,574 | 3.62% |
| 2024-06-20 | 7.63 | 7.77 | 7.48 | 7.73 | 7.73 | qfq | 215,151,622 | 1,642,797,277 | 0.78% |
| 2024-06-19 | 7.77 | 7.84 | 7.57 | 7.67 | 7.67 | qfq | 219,276,520 | 1,689,763,255 | -1.29% |
| 2024-06-18 | 7.45 | 7.88 | 7.36 | 7.77 | 7.77 | qfq | 287,999,809 | 2,194,963,441 | 4.58% |
| 2024-06-17 | 7.33 | 7.54 | 7.27 | 7.43 | 7.43 | qfq | 193,911,737 | 1,441,031,947 | 1.78% |
| 2024-06-14 | 7.23 | 7.40 | 7.17 | 7.30 | 7.30 | qfq | 165,089,067 | 1,204,758,776 | 0.14% |
| 2024-06-13 | 6.93 | 7.39 | 6.92 | 7.29 | 7.29 | qfq | 219,407,579 | 1,560,696,181 | 4.29% |
| 2024-06-12 | 6.68 | 7.03 | 6.65 | 6.99 | 6.99 | qfq | 154,342,419 | 1,060,953,858 | 3.56% |
| 2024-06-11 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | qfq | 122,075,428 | 826,596,456 | -2.46% |
| 2024-06-07 | 6.88 | 6.98 | 6.77 | 6.92 | 6.92 | qfq | 121,177,325 | 834,049,963 | 1.32% |
| 2024-06-06 | 7.00 | 7.05 | 6.80 | 6.83 | 6.83 | qfq | 150,055,099 | 1,035,131,198 | -3.12% |
| 2024-06-05 | 7.08 | 7.19 | 6.96 | 7.05 | 7.05 | qfq | 163,858,169 | 1,160,047,891 | 0.57% |
| 2024-06-04 | 7.05 | 7.15 | 6.89 | 7.01 | 7.01 | qfq | 201,935,968 | 1,412,335,324 | -2.37% |
| 2024-06-03 | 7.53 | 7.62 | 7.06 | 7.18 | 7.18 | qfq | 281,788,764 | 2,049,962,895 | -2.84% |
| 2024-05-31 | 7.58 | 7.60 | 7.31 | 7.39 | 7.39 | qfq | 256,504,735 | 1,904,970,606 | -2.38% |
| 2024-05-30 | 7.43 | 7.80 | 7.42 | 7.57 | 7.57 | qfq | 377,110,323 | 2,868,923,410 | 3.70% |
| 2024-05-29 | 7.20 | 7.43 | 7.16 | 7.30 | 7.30 | qfq | 230,571,714 | 1,684,178,603 | 0.00% |
| 2024-05-28 | 6.95 | 7.45 | 6.78 | 7.30 | 7.30 | qfq | 377,752,424 | 2,704,995,731 | 5.04% |
| 2024-05-27 | 6.77 | 7.10 | 6.76 | 6.95 | 6.95 | qfq | 209,496,195 | 1,453,052,534 | 3.58% |
| 2024-05-24 | 6.88 | 6.90 | 6.70 | 6.71 | 6.71 | qfq | 139,379,934 | 946,764,976 | -2.75% |
| 2024-05-23 | 6.90 | 6.99 | 6.68 | 6.90 | 6.90 | qfq | 222,550,940 | 1,527,394,096 | 0.44% |
| 2024-05-22 | 6.81 | 7.05 | 6.75 | 6.87 | 6.87 | qfq | 240,445,345 | 1,658,291,057 | 0.15% |
| 2024-05-21 | 6.62 | 6.98 | 6.56 | 6.86 | 6.86 | qfq | 303,970,525 | 2,072,348,000 | 2.54% |
| 2024-05-20 | 6.33 | 6.79 | 6.27 | 6.69 | 6.69 | qfq | 252,769,969 | 1,670,724,112 | 5.19% |
| 2024-05-17 | 6.21 | 6.44 | 6.17 | 6.36 | 6.36 | qfq | 173,634,673 | 1,101,871,795 | 1.92% |
| 2024-05-16 | 6.16 | 6.41 | 6.10 | 6.24 | 6.24 | qfq | 143,268,692 | 893,948,638 | 1.13% |
| 2024-05-15 | 6.26 | 6.33 | 6.15 | 6.17 | 6.17 | qfq | 132,268,924 | 822,484,442 | -2.99% |
| 2024-05-14 | 6.03 | 6.36 | 6.03 | 6.36 | 6.36 | qfq | 246,591,995 | 1,538,342,530 | 5.82% |
| 2024-05-13 | 6.02 | 6.16 | 5.92 | 6.01 | 6.01 | qfq | 126,701,932 | 768,185,382 | -1.31% |
| 2024-05-10 | 6.23 | 6.24 | 6.07 | 6.09 | 6.09 | qfq | 127,023,008 | 775,616,510 | -2.25% |
| 2024-05-09 | 6.22 | 6.30 | 6.20 | 6.23 | 6.23 | qfq | 128,979,466 | 805,539,816 | -0.32% |
| 2024-05-08 | 6.33 | 6.37 | 6.18 | 6.25 | 6.25 | qfq | 158,649,506 | 992,491,080 | -3.25% |
| 2024-05-07 | 6.84 | 6.85 | 6.33 | 6.46 | 6.46 | qfq | 301,775,026 | 1,960,592,502 | -5.42% |
| 2024-05-06 | 6.86 | 7.02 | 6.72 | 6.83 | 6.83 | qfq | 222,134,423 | 1,527,599,491 | 0.15% |
| 2024-04-30 | 6.96 | 7.06 | 6.77 | 6.82 | 6.82 | qfq | 251,467,931 | 1,742,267,672 | -0.15% |
| 2024-04-29 | 6.89 | 6.98 | 6.76 | 6.83 | 6.83 | qfq | 288,448,973 | 1,976,597,734 | -2.29% |
| 2024-04-26 | 6.71 | 7.18 | 6.63 | 6.99 | 6.99 | qfq | 287,522,904 | 2,008,034,090 | 1.90% |
| 2024-04-25 | 6.99 | 7.45 | 6.85 | 6.86 | 6.86 | qfq | 305,226,595 | 2,155,868,366 | -2.56% |
| 2024-04-24 | 7.02 | 7.09 | 6.81 | 7.04 | 7.04 | qfq | 191,137,605 | 1,330,181,284 | 1.73% |
| 2024-04-23 | 7.07 | 7.10 | 6.73 | 6.92 | 6.92 | qfq | 178,772,586 | 1,232,355,779 | -1.28% |
| 2024-04-22 | 7.00 | 7.20 | 6.92 | 7.01 | 7.01 | qfq | 203,771,875 | 1,440,717,865 | -0.57% |
| 2024-04-19 | 6.88 | 7.15 | 6.78 | 7.05 | 7.05 | qfq | 266,687,749 | 1,861,340,394 | 2.17% |
| 2024-04-18 | 6.55 | 7.14 | 6.41 | 6.90 | 6.90 | qfq | 347,392,440 | 2,377,370,342 | 5.50% |
| 2024-04-17 | 6.18 | 6.57 | 6.17 | 6.54 | 6.54 | qfq | 224,465,511 | 1,444,327,603 | 6.00% |
| 2024-04-16 | 6.61 | 6.61 | 6.13 | 6.17 | 6.17 | qfq | 267,200,802 | 1,687,783,877 | -7.91% |
| 2024-04-15 | 6.92 | 6.96 | 6.60 | 6.70 | 6.70 | qfq | 204,169,888 | 1,376,320,811 | -4.29% |
| 2024-04-12 | 6.96 | 7.23 | 6.86 | 7.00 | 7.00 | qfq | 235,167,906 | 1,665,995,675 | 1.16% |
| 2024-04-11 | 6.76 | 7.09 | 6.65 | 6.92 | 6.92 | qfq | 224,575,671 | 1,550,395,914 | 2.06% |
| 2024-04-10 | 7.08 | 7.12 | 6.66 | 6.78 | 6.78 | qfq | 211,045,321 | 1,436,003,433 | -3.56% |
| 2024-04-09 | 7.18 | 7.21 | 6.94 | 7.03 | 7.03 | qfq | 248,634,978 | 1,750,864,881 | -3.03% |
| 2024-04-08 | 7.42 | 7.58 | 7.24 | 7.25 | 7.25 | qfq | 235,025,613 | 1,733,559,300 | -1.76% |
| 2024-04-03 | 7.70 | 7.75 | 7.28 | 7.38 | 7.38 | qfq | 293,062,656 | 2,177,113,854 | -5.26% |
| 2024-04-02 | 8.00 | 8.05 | 7.71 | 7.79 | 7.79 | qfq | 386,190,489 | 3,021,584,769 | -4.77% |
| 2024-04-01 | 7.62 | 8.29 | 7.59 | 8.18 | 8.18 | qfq | 541,700,086 | 4,370,264,302 | 8.49% |
| 2024-03-29 | 7.79 | 7.83 | 7.44 | 7.54 | 7.54 | qfq | 270,365,115 | 2,055,205,561 | -0.40% |
| 2024-03-28 | 7.25 | 7.68 | 7.24 | 7.57 | 7.57 | qfq | 318,668,134 | 2,389,732,355 | 3.84% |
| 2024-03-27 | 7.98 | 8.00 | 7.25 | 7.29 | 7.29 | qfq | 458,044,813 | 3,463,379,293 | -9.44% |
| 2024-03-26 | 8.07 | 8.32 | 7.92 | 8.05 | 8.05 | qfq | 316,624,529 | 2,566,330,444 | -0.86% |
| 2024-03-25 | 7.93 | 8.37 | 7.81 | 8.12 | 8.12 | qfq | 393,789,195 | 3,202,393,122 | 1.37% |
| 2024-03-22 | 8.11 | 8.18 | 7.93 | 8.01 | 8.01 | qfq | 278,612,220 | 2,236,354,822 | -1.96% |
| 2024-03-21 | 8.07 | 8.39 | 8.00 | 8.17 | 8.17 | qfq | 388,101,596 | 3,187,899,186 | 0.00% |
| 2024-03-20 | 8.12 | 8.36 | 7.88 | 8.17 | 8.17 | qfq | 473,096,202 | 3,826,089,112 | -0.12% |
| 2024-03-19 | 8.41 | 8.41 | 8.12 | 8.18 | 8.18 | qfq | 397,001,706 | 3,264,832,347 | -2.62% |
| 2024-03-18 | 8.07 | 8.56 | 8.02 | 8.40 | 8.40 | qfq | 614,349,096 | 5,121,889,307 | 4.09% |
| 2024-03-15 | 7.35 | 8.16 | 7.33 | 8.07 | 8.07 | qfq | 647,690,925 | 5,104,743,932 | 8.76% |
| 2024-03-14 | 7.73 | 8.09 | 7.37 | 7.42 | 7.42 | qfq | 704,855,867 | 5,446,627,777 | -4.01% |
| 2024-03-13 | 7.00 | 7.73 | 6.99 | 7.73 | 7.73 | qfq | 552,532,503 | 4,196,770,942 | 9.96% |
| 2024-03-12 | 7.08 | 7.29 | 6.65 | 7.03 | 7.03 | qfq | 518,969,196 | 3,607,999,160 | 4.61% |
| 2024-03-11 | 6.30 | 6.72 | 6.20 | 6.72 | 6.72 | qfq | 389,916,880 | 2,551,073,440 | 9.98% |
| 2024-03-08 | 6.06 | 6.13 | 5.97 | 6.11 | 6.11 | qfq | 122,162,897 | 741,256,637 | 0.83% |
| 2024-03-07 | 6.10 | 6.35 | 6.05 | 6.06 | 6.06 | qfq | 211,619,435 | 1,308,909,056 | 0.17% |
| 2024-03-06 | 5.96 | 6.18 | 5.88 | 6.05 | 6.05 | qfq | 209,736,006 | 1,261,068,623 | -1.14% |
| 2024-03-05 | 5.91 | 6.38 | 5.73 | 6.12 | 6.12 | qfq | 350,253,543 | 2,115,790,244 | 0.82% |
| 2024-03-04 | 6.21 | 6.30 | 5.97 | 6.07 | 6.07 | qfq | 286,206,095 | 1,743,746,202 | -4.86% |
| 2024-03-01 | 5.99 | 6.45 | 5.84 | 6.38 | 6.38 | qfq | 354,230,955 | 2,170,722,597 | 7.23% |
| 2024-02-29 | 5.49 | 6.06 | 5.49 | 5.95 | 5.95 | qfq | 353,933,624 | 2,058,928,417 | 7.59% |
| 2024-02-28 | 5.75 | 6.06 | 5.48 | 5.53 | 5.53 | qfq | 362,432,707 | 2,098,970,135 | -3.66% |
| 2024-02-27 | 5.40 | 5.75 | 5.32 | 5.74 | 5.74 | qfq | 327,688,091 | 1,838,364,021 | 5.90% |
| 2024-02-26 | 5.13 | 5.42 | 5.13 | 5.42 | 5.42 | qfq | 264,176,651 | 1,416,779,363 | 9.94% |
| 2024-02-23 | 4.75 | 4.97 | 4.72 | 4.93 | 4.93 | qfq | 149,596,583 | 724,676,201 | 3.14% |
| 2024-02-22 | 4.62 | 4.83 | 4.55 | 4.78 | 4.78 | qfq | 130,066,263 | 616,412,975 | 2.80% |
| 2024-02-21 | 4.38 | 4.78 | 4.34 | 4.65 | 4.65 | qfq | 179,786,068 | 832,238,839 | 4.73% |
| 2024-02-20 | 4.36 | 4.65 | 4.28 | 4.44 | 4.44 | qfq | 140,040,844 | 624,262,853 | 2.07% |
| 2024-02-19 | 4.23 | 4.36 | 4.17 | 4.35 | 4.35 | qfq | 134,858,229 | 577,527,984 | 4.32% |
| 2024-02-08 | 4.09 | 4.20 | 3.93 | 4.17 | 4.17 | qfq | 130,980,331 | 532,235,694 | 2.71% |
| 2024-02-07 | 3.97 | 4.26 | 3.93 | 4.06 | 4.06 | qfq | 153,039,125 | 628,524,534 | 2.78% |
| 2024-02-06 | 3.60 | 3.99 | 3.56 | 3.95 | 3.95 | qfq | 134,197,314 | 505,383,504 | 6.47% |
| 2024-02-05 | 4.06 | 4.10 | 3.71 | 3.71 | 3.71 | qfq | 152,862,913 | 589,433,568 | -9.95% |
| 2024-02-02 | 4.33 | 4.42 | 3.99 | 4.12 | 4.12 | qfq | 107,500,186 | 452,755,043 | -4.85% |
| 2024-02-01 | 4.35 | 4.47 | 4.26 | 4.33 | 4.33 | qfq | 79,751,337 | 348,056,584 | -1.37% |
| 2024-01-31 | 4.62 | 4.66 | 4.36 | 4.39 | 4.39 | qfq | 94,592,644 | 424,040,202 | -5.79% |
| 2024-01-30 | 4.78 | 4.83 | 4.64 | 4.66 | 4.66 | qfq | 58,573,074 | 277,661,074 | -2.51% |
| 2024-01-29 | 4.99 | 5.02 | 4.78 | 4.78 | 4.78 | qfq | 65,691,991 | 320,366,834 | -3.43% |
| 2024-01-26 | 5.00 | 5.06 | 4.93 | 4.95 | 4.95 | qfq | 83,035,888 | 413,970,449 | -0.80% |
| 2024-01-25 | 4.85 | 5.04 | 4.82 | 4.99 | 4.99 | qfq | 108,935,472 | 539,035,783 | 2.25% |
| 2024-01-24 | 4.86 | 4.94 | 4.68 | 4.88 | 4.88 | qfq | 88,802,709 | 426,605,742 | 0.62% |
| 2024-01-23 | 4.86 | 4.88 | 4.76 | 4.85 | 4.85 | qfq | 80,807,195 | 390,276,047 | -0.21% |
| 2024-01-22 | 5.09 | 5.15 | 4.80 | 4.86 | 4.86 | qfq | 89,740,354 | 447,062,596 | -4.33% |
| 2024-01-19 | 5.18 | 5.20 | 5.08 | 5.08 | 5.08 | qfq | 53,175,608 | 273,075,186 | -2.12% |
| 2024-01-18 | 5.21 | 5.25 | 5.06 | 5.19 | 5.19 | qfq | 96,356,284 | 495,629,068 | -0.95% |
| 2024-01-17 | 5.37 | 5.45 | 5.24 | 5.24 | 5.24 | qfq | 66,770,024 | 356,278,977 | -2.60% |
| 2024-01-16 | 5.40 | 5.44 | 5.20 | 5.38 | 5.38 | qfq | 140,826,412 | 750,372,207 | -2.89% |
| 2024-01-15 | 5.53 | 5.60 | 5.47 | 5.54 | 5.54 | qfq | 45,590,357 | 252,422,485 | -0.18% |
| 2024-01-12 | 5.68 | 5.69 | 5.55 | 5.55 | 5.55 | qfq | 57,528,683 | 323,374,941 | -1.94% |
| 2024-01-11 | 5.56 | 5.69 | 5.53 | 5.66 | 5.66 | qfq | 64,299,873 | 362,120,565 | 1.80% |
| 2024-01-10 | 5.57 | 5.63 | 5.47 | 5.56 | 5.56 | qfq | 55,682,229 | 309,332,940 | 0.00% |
| 2024-01-09 | 5.54 | 5.61 | 5.49 | 5.56 | 5.56 | qfq | 64,985,164 | 361,280,809 | 0.18% |
| 2024-01-08 | 5.66 | 5.66 | 5.53 | 5.55 | 5.55 | qfq | 76,446,363 | 427,330,497 | -1.94% |
| 2024-01-05 | 5.84 | 5.88 | 5.64 | 5.66 | 5.66 | qfq | 81,873,518 | 471,491,366 | -2.75% |
| 2024-01-04 | 5.92 | 5.95 | 5.82 | 5.82 | 5.82 | qfq | 73,097,978 | 427,784,796 | -2.35% |
| 2024-01-03 | 6.03 | 6.07 | 5.91 | 5.96 | 5.96 | qfq | 85,207,694 | 509,532,092 | -1.81% |
| 2024-01-02 | 6.17 | 6.29 | 6.07 | 6.07 | 6.07 | qfq | 152,587,429 | 942,403,125 | -0.98% |
| 2023-12-29 | 5.94 | 6.27 | 5.92 | 6.13 | 6.13 | qfq | 221,351,475 | 1,352,547,329 | 2.34% |
| 2023-12-28 | 5.92 | 6.12 | 5.79 | 5.99 | 5.99 | qfq | 179,896,376 | 1,068,624,086 | 0.50% |
| 2023-12-27 | 5.83 | 6.09 | 5.82 | 5.96 | 5.96 | qfq | 173,920,645 | 1,033,639,121 | 3.29% |
| 2023-12-26 | 5.90 | 5.92 | 5.76 | 5.77 | 5.77 | qfq | 67,094,746 | 389,321,811 | -2.70% |
| 2023-12-25 | 5.90 | 6.00 | 5.85 | 5.93 | 5.93 | qfq | 79,738,801 | 471,367,741 | 1.37% |
| 2023-12-22 | 5.91 | 5.96 | 5.81 | 5.85 | 5.85 | qfq | 70,268,293 | 413,161,368 | -1.18% |
| 2023-12-21 | 5.74 | 5.94 | 5.74 | 5.92 | 5.92 | qfq | 109,286,091 | 640,530,959 | 2.25% |
| 2023-12-20 | 5.99 | 6.02 | 5.79 | 5.79 | 5.79 | qfq | 109,840,030 | 644,080,287 | -3.02% |
| 2023-12-19 | 6.01 | 6.07 | 5.92 | 5.97 | 5.97 | qfq | 101,685,289 | 608,579,761 | -1.32% |
| 2023-12-18 | 6.10 | 6.17 | 6.04 | 6.05 | 6.05 | qfq | 92,063,518 | 560,257,618 | -1.63% |
| 2023-12-15 | 6.13 | 6.24 | 6.06 | 6.15 | 6.15 | qfq | 103,015,179 | 632,920,614 | 0.16% |
| 2023-12-14 | 6.34 | 6.38 | 6.14 | 6.14 | 6.14 | qfq | 145,064,183 | 903,624,740 | -3.15% |
| 2023-12-13 | 6.33 | 6.49 | 6.31 | 6.34 | 6.34 | qfq | 141,932,337 | 908,524,233 | -0.16% |
| 2023-12-12 | 6.31 | 6.41 | 6.28 | 6.35 | 6.35 | qfq | 109,559,315 | 695,658,747 | 0.00% |
| 2023-12-11 | 6.31 | 6.38 | 6.19 | 6.35 | 6.35 | qfq | 139,657,962 | 876,226,775 | 1.11% |
| 2023-12-08 | 6.46 | 6.49 | 6.27 | 6.28 | 6.28 | qfq | 183,984,461 | 1,169,657,059 | -4.12% |
| 2023-12-07 | 6.32 | 6.62 | 6.23 | 6.55 | 6.55 | qfq | 281,779,822 | 1,824,347,771 | 3.15% |
| 2023-12-06 | 6.33 | 6.47 | 6.31 | 6.35 | 6.35 | qfq | 143,657,821 | 915,844,002 | -0.78% |
| 2023-12-05 | 6.37 | 6.63 | 6.34 | 6.40 | 6.40 | qfq | 222,443,854 | 1,442,192,669 | -0.31% |
| 2023-12-04 | 6.48 | 6.54 | 6.40 | 6.42 | 6.42 | qfq | 201,146,134 | 1,301,047,926 | 0.47% |
| 2023-12-01 | 6.50 | 6.54 | 6.33 | 6.39 | 6.39 | qfq | 159,734,683 | 1,021,097,115 | -1.39% |
| 2023-11-30 | 6.45 | 6.53 | 6.28 | 6.48 | 6.48 | qfq | 238,877,723 | 1,528,001,302 | -0.46% |
| 2023-11-29 | 6.60 | 6.77 | 6.50 | 6.51 | 6.51 | qfq | 367,594,379 | 2,432,404,917 | -3.98% |
| 2023-11-28 | 6.26 | 6.87 | 6.18 | 6.78 | 6.78 | qfq | 558,015,722 | 3,636,872,126 | 8.31% |
| 2023-11-27 | 6.41 | 6.54 | 6.10 | 6.26 | 6.26 | qfq | 285,109,052 | 1,785,420,028 | -0.79% |
| 2023-11-24 | 6.40 | 6.46 | 6.28 | 6.31 | 6.31 | qfq | 136,030,375 | 865,418,229 | -2.32% |
| 2023-11-23 | 6.27 | 6.55 | 6.26 | 6.46 | 6.46 | qfq | 216,707,706 | 1,393,617,736 | 2.70% |
| 2023-11-22 | 6.52 | 6.56 | 6.28 | 6.29 | 6.29 | qfq | 228,683,147 | 1,461,451,889 | -4.98% |
| 2023-11-21 | 6.81 | 6.88 | 6.61 | 6.62 | 6.62 | qfq | 252,845,125 | 1,697,143,573 | -3.64% |
| 2023-11-20 | 6.99 | 7.08 | 6.80 | 6.87 | 6.87 | qfq | 231,672,207 | 1,601,888,963 | -1.43% |
| 2023-11-17 | 7.02 | 7.20 | 6.90 | 6.97 | 6.97 | qfq | 308,873,261 | 2,167,820,901 | -4.52% |
| 2023-11-16 | 7.50 | 8.00 | 7.29 | 7.30 | 7.30 | qfq | 475,641,250 | 3,612,571,969 | 0.27% |
| 2023-11-15 | 7.38 | 7.43 | 7.12 | 7.28 | 7.28 | qfq | 244,578,535 | 1,777,043,838 | -1.36% |
| 2023-11-14 | 7.38 | 7.44 | 7.25 | 7.38 | 7.38 | qfq | 197,442,977 | 1,451,547,466 | -1.34% |
| 2023-11-13 | 7.41 | 7.77 | 7.28 | 7.48 | 7.48 | qfq | 241,627,219 | 1,812,869,333 | -1.45% |
| 2023-11-10 | 7.45 | 7.87 | 7.45 | 7.59 | 7.59 | qfq | 346,486,804 | 2,651,442,124 | 2.02% |
| 2023-11-09 | 7.60 | 7.75 | 7.43 | 7.44 | 7.44 | qfq | 442,984,126 | 3,364,234,204 | -4.86% |
| 2023-11-08 | 7.07 | 7.89 | 6.91 | 7.82 | 7.82 | qfq | 658,477,949 | 4,969,197,571 | 9.07% |
| 2023-11-07 | 6.96 | 7.27 | 6.88 | 7.17 | 7.17 | qfq | 331,252,849 | 2,355,721,682 | 1.85% |
| 2023-11-06 | 6.79 | 7.14 | 6.74 | 7.04 | 7.04 | qfq | 303,738,453 | 2,119,988,870 | 3.53% |
| 2023-11-03 | 6.75 | 6.88 | 6.66 | 6.80 | 6.80 | qfq | 180,900,431 | 1,225,157,668 | -0.58% |
| 2023-11-02 | 7.14 | 7.25 | 6.81 | 6.84 | 6.84 | qfq | 272,833,694 | 1,902,306,880 | -4.34% |
| 2023-11-01 | 6.72 | 7.29 | 6.52 | 7.15 | 7.15 | qfq | 376,894,784 | 2,615,786,931 | 4.38% |
| 2023-10-31 | 6.73 | 7.30 | 6.61 | 6.85 | 6.85 | qfq | 353,132,743 | 2,472,885,856 | 0.88% |
| 2023-10-30 | 6.89 | 7.13 | 6.73 | 6.79 | 6.79 | qfq | 265,112,712 | 1,823,016,745 | -2.44% |
| 2023-10-27 | 7.10 | 7.40 | 6.95 | 6.96 | 6.96 | qfq | 428,673,547 | 3,076,011,132 | -1.83% |
| 2023-10-26 | 6.60 | 7.23 | 6.44 | 7.09 | 7.09 | qfq | 437,906,329 | 3,023,054,828 | 7.91% |
| 2023-10-25 | 6.51 | 6.80 | 6.45 | 6.57 | 6.57 | qfq | 292,583,345 | 1,945,576,204 | 2.66% |
| 2023-10-24 | 6.73 | 6.86 | 6.24 | 6.40 | 6.40 | qfq | 359,499,624 | 2,325,239,578 | -7.65% |
| 2023-10-23 | 6.94 | 7.28 | 6.80 | 6.93 | 6.93 | qfq | 352,276,353 | 2,496,464,815 | -1.56% |
| 2023-10-20 | 6.63 | 7.39 | 6.63 | 7.04 | 7.04 | qfq | 395,978,887 | 2,819,979,815 | 2.18% |
| 2023-10-19 | 6.75 | 7.41 | 6.41 | 6.89 | 6.89 | qfq | 518,400,626 | 3,527,497,865 | 0.88% |
| 2023-10-18 | 6.08 | 6.83 | 6.01 | 6.83 | 6.83 | qfq | 381,267,716 | 2,504,911,069 | 9.98% |
| 2023-10-17 | 6.45 | 6.61 | 6.16 | 6.21 | 6.21 | qfq | 357,609,241 | 2,266,318,512 | 0.98% |
| 2023-10-16 | 5.84 | 6.15 | 5.73 | 6.15 | 6.15 | qfq | 170,095,925 | 1,026,306,712 | 10.02% |
| 2023-10-13 | 5.47 | 5.67 | 5.42 | 5.59 | 5.59 | qfq | 124,548,971 | 695,575,620 | 1.64% |
| 2023-10-12 | 5.40 | 5.63 | 5.39 | 5.50 | 5.50 | qfq | 106,498,017 | 588,363,095 | 1.85% |
| 2023-10-11 | 5.49 | 5.55 | 5.36 | 5.40 | 5.40 | qfq | 95,536,354 | 520,240,595 | -2.17% |
| 2023-10-10 | 5.54 | 5.65 | 5.39 | 5.52 | 5.52 | qfq | 151,227,759 | 831,026,446 | -1.25% |
| 2023-10-09 | 5.38 | 5.66 | 5.35 | 5.59 | 5.59 | qfq | 197,628,670 | 1,086,632,766 | 6.27% |
| 2023-09-28 | 4.92 | 5.38 | 4.91 | 5.26 | 5.26 | qfq | 130,513,346 | 679,603,987 | 7.57% |
| 2023-09-27 | 4.92 | 4.95 | 4.89 | 4.89 | 4.89 | qfq | 25,978,268 | 127,750,600 | -0.81% |
| 2023-09-26 | 4.97 | 5.01 | 4.92 | 4.93 | 4.93 | qfq | 29,331,900 | 145,274,329 | -1.40% |
| 2023-09-25 | 5.04 | 5.06 | 4.99 | 5.00 | 5.00 | qfq | 25,727,263 | 128,969,842 | -0.60% |
| 2023-09-22 | 4.97 | 5.04 | 4.96 | 5.03 | 5.03 | qfq | 26,821,097 | 134,026,472 | 1.00% |
| 2023-09-21 | 5.00 | 5.04 | 4.97 | 4.98 | 4.98 | qfq | 24,145,910 | 120,791,219 | -0.40% |
| 2023-09-20 | 5.06 | 5.11 | 5.00 | 5.00 | 5.00 | qfq | 29,255,668 | 147,636,250 | -1.77% |
| 2023-09-19 | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | qfq | 31,743,095 | 161,906,220 | -1.55% |
| 2023-09-18 | 5.03 | 5.23 | 5.02 | 5.17 | 5.17 | qfq | 56,514,897 | 291,377,343 | 1.77% |
| 2023-09-15 | 5.04 | 5.08 | 4.99 | 5.08 | 5.08 | qfq | 31,193,932 | 156,875,094 | 0.79% |
| 2023-09-14 | 5.00 | 5.11 | 4.96 | 5.04 | 5.04 | qfq | 33,140,482 | 167,017,145 | 0.20% |
| 2023-09-13 | 5.11 | 5.11 | 4.99 | 5.03 | 5.03 | qfq | 34,951,411 | 175,986,972 | -1.76% |
| 2023-09-12 | 5.13 | 5.16 | 5.09 | 5.12 | 5.12 | qfq | 32,607,914 | 167,065,828 | 0.39% |
| 2023-09-11 | 5.00 | 5.13 | 4.98 | 5.10 | 5.10 | qfq | 39,623,384 | 200,964,895 | 2.20% |
| 2023-09-08 | 4.98 | 5.03 | 4.96 | 4.99 | 4.99 | qfq | 25,410,066 | 126,784,544 | -0.40% |
| 2023-09-07 | 5.11 | 5.11 | 5.00 | 5.01 | 5.01 | qfq | 36,030,625 | 181,720,646 | -2.34% |
| 2023-09-06 | 5.12 | 5.16 | 5.09 | 5.13 | 5.13 | qfq | 28,185,125 | 144,514,510 | 0.20% |
| 2023-09-05 | 5.20 | 5.21 | 5.11 | 5.12 | 5.12 | qfq | 37,198,788 | 191,650,718 | -2.10% |
| 2023-09-04 | 5.16 | 5.25 | 5.13 | 5.23 | 5.23 | qfq | 49,916,521 | 259,383,204 | 1.36% |
| 2023-09-01 | 5.11 | 5.25 | 5.08 | 5.16 | 5.16 | qfq | 43,385,820 | 224,326,990 | 0.39% |
| 2023-08-31 | 5.16 | 5.16 | 5.01 | 5.14 | 5.14 | qfq | 58,157,700 | 295,874,714 | -0.39% |
| 2023-08-30 | 5.17 | 5.23 | 5.13 | 5.16 | 5.16 | qfq | 35,938,243 | 185,813,075 | 0.39% |
| 2023-08-29 | 5.00 | 5.15 | 4.98 | 5.14 | 5.14 | qfq | 40,407,400 | 205,818,345 | 3.01% |
| 2023-08-28 | 5.21 | 5.24 | 4.97 | 4.99 | 4.99 | qfq | 43,304,831 | 220,332,196 | 1.01% |
| 2023-08-25 | 5.05 | 5.08 | 4.91 | 4.94 | 4.94 | qfq | 38,061,331 | 190,255,207 | -2.76% |
| 2023-08-24 | 5.10 | 5.14 | 5.03 | 5.08 | 5.08 | qfq | 25,785,305 | 131,430,144 | -0.20% |
| 2023-08-23 | 5.20 | 5.21 | 5.08 | 5.09 | 5.09 | qfq | 28,821,756 | 148,288,782 | -2.86% |
| 2023-08-22 | 5.24 | 5.28 | 5.11 | 5.24 | 5.24 | qfq | 35,860,578 | 186,045,103 | 0.77% |
| 2023-08-21 | 5.23 | 5.28 | 5.19 | 5.20 | 5.20 | qfq | 30,328,401 | 158,720,097 | -0.95% |
| 2023-08-18 | 5.38 | 5.42 | 5.25 | 5.25 | 5.25 | qfq | 39,156,400 | 208,476,217 | -2.60% |
| 2023-08-17 | 5.35 | 5.42 | 5.30 | 5.39 | 5.39 | qfq | 37,069,355 | 198,461,634 | 0.00% |
| 2023-08-16 | 5.38 | 5.45 | 5.37 | 5.39 | 5.39 | qfq | 27,509,196 | 148,704,618 | -0.19% |
| 2023-08-15 | 5.51 | 5.53 | 5.36 | 5.40 | 5.40 | qfq | 35,421,769 | 192,036,064 | -1.46% |
| 2023-08-14 | 5.43 | 5.48 | 5.35 | 5.48 | 5.48 | qfq | 49,710,094 | 268,772,682 | -0.54% |
| 2023-08-11 | 5.65 | 5.74 | 5.49 | 5.51 | 5.51 | qfq | 59,446,746 | 331,365,865 | -2.13% |
| 2023-08-10 | 5.64 | 5.67 | 5.58 | 5.63 | 5.63 | qfq | 35,845,962 | 201,371,382 | -0.35% |
| 2023-08-09 | 5.70 | 5.75 | 5.63 | 5.65 | 5.65 | qfq | 49,388,317 | 280,513,899 | -1.40% |
| 2023-08-08 | 5.84 | 5.86 | 5.71 | 5.73 | 5.73 | qfq | 45,013,684 | 259,171,772 | -1.72% |
| 2023-08-07 | 5.83 | 5.91 | 5.81 | 5.83 | 5.83 | qfq | 41,886,625 | 244,783,260 | -1.02% |
| 2023-08-04 | 5.95 | 6.00 | 5.88 | 5.89 | 5.89 | qfq | 55,882,532 | 331,025,018 | -0.84% |
| 2023-08-03 | 5.99 | 6.04 | 5.86 | 5.94 | 5.94 | qfq | 85,551,198 | 506,561,855 | -1.98% |
| 2023-08-02 | 5.97 | 6.21 | 5.90 | 6.06 | 6.06 | qfq | 132,152,366 | 802,970,877 | 1.34% |
| 2023-08-01 | 5.94 | 6.13 | 5.86 | 5.98 | 5.98 | qfq | 111,226,762 | 666,606,717 | 0.00% |
| 2023-07-31 | 5.85 | 6.08 | 5.82 | 5.98 | 5.98 | qfq | 132,791,047 | 793,767,834 | 3.10% |
| 2023-07-28 | 5.57 | 5.83 | 5.49 | 5.80 | 5.80 | qfq | 131,418,404 | 752,790,175 | 3.76% |
| 2023-07-27 | 5.66 | 5.72 | 5.57 | 5.59 | 5.59 | qfq | 59,449,650 | 335,529,233 | 0.90% |
| 2023-07-26 | 5.66 | 5.66 | 5.53 | 5.54 | 5.54 | qfq | 42,848,849 | 238,696,300 | -2.12% |
| 2023-07-25 | 5.47 | 5.71 | 5.46 | 5.66 | 5.66 | qfq | 93,520,873 | 526,083,643 | 4.62% |
| 2023-07-24 | 5.43 | 5.46 | 5.38 | 5.41 | 5.41 | qfq | 25,595,799 | 138,604,263 | -0.55% |
| 2023-07-21 | 5.48 | 5.53 | 5.41 | 5.44 | 5.44 | qfq | 38,046,857 | 207,636,792 | -1.09% |
| 2023-07-20 | 5.70 | 5.73 | 5.50 | 5.50 | 5.50 | qfq | 74,759,376 | 419,008,203 | -3.85% |
| 2023-07-19 | 5.49 | 5.90 | 5.46 | 5.72 | 5.72 | qfq | 105,741,952 | 607,280,714 | 3.44% |
| 2023-07-18 | 5.42 | 5.63 | 5.36 | 5.53 | 5.53 | qfq | 45,586,268 | 250,052,098 | 1.47% |
| 2023-07-17 | 5.48 | 5.50 | 5.36 | 5.45 | 5.45 | qfq | 45,828,192 | 247,654,248 | -1.98% |