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
浙大网新600797.SH
最近收盘价6.232026-07-17
最近交易日2026-07-17
成交量（股）30,317,015
成交额（元）192,926,562
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-10 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.46 | 6.60 | 6.18 | 6.23 | 6.23 | qfq | 30,317,015 | 192,926,562 | -4.15% |
| 2026-07-16 | 6.26 | 6.78 | 6.23 | 6.50 | 6.50 | qfq | 33,424,200 | 218,129,805 | 3.01% |
| 2026-07-15 | 6.11 | 6.40 | 6.11 | 6.31 | 6.31 | qfq | 20,693,697 | 130,781,863 | 1.77% |
| 2026-07-14 | 6.18 | 6.24 | 6.01 | 6.20 | 6.20 | qfq | 18,024,917 | 110,097,991 | 0.00% |
| 2026-07-13 | 6.44 | 6.52 | 6.18 | 6.20 | 6.20 | qfq | 22,071,733 | 138,845,406 | -4.32% |
| 2026-07-10 | 6.25 | 6.66 | 6.17 | 6.48 | 6.48 | qfq | 28,461,187 | 184,812,934 | 2.37% |
| 2026-07-09 | 6.30 | 6.36 | 6.17 | 6.33 | 6.30 | qfq | 19,314,900 | 121,347,033 | 0.00% |
| 2026-07-08 | 6.11 | 6.38 | 6.10 | 6.33 | 6.30 | qfq | 22,765,001 | 142,664,575 | 3.43% |
| 2026-07-07 | 6.33 | 6.33 | 6.08 | 6.12 | 6.09 | qfq | 16,918,612 | 104,311,895 | -3.16% |
| 2026-07-06 | 6.50 | 6.51 | 6.31 | 6.32 | 6.29 | qfq | 16,478,600 | 105,207,779 | -2.77% |
| 2026-07-03 | 6.44 | 6.56 | 6.43 | 6.50 | 6.47 | qfq | 16,785,653 | 109,279,802 | 0.62% |
| 2026-07-02 | 6.58 | 6.72 | 6.45 | 6.46 | 6.43 | qfq | 22,683,619 | 148,904,580 | -1.82% |
| 2026-07-01 | 6.41 | 6.69 | 6.41 | 6.58 | 6.55 | qfq | 26,736,780 | 175,168,553 | 2.81% |
| 2026-06-30 | 6.26 | 6.46 | 6.21 | 6.40 | 6.37 | qfq | 21,972,518 | 140,125,065 | 2.56% |
| 2026-06-29 | 6.28 | 6.36 | 6.14 | 6.24 | 6.21 | qfq | 23,249,201 | 145,074,013 | -0.79% |
| 2026-06-26 | 6.60 | 6.62 | 6.28 | 6.29 | 6.26 | qfq | 25,453,201 | 161,948,149 | -5.13% |
| 2026-06-25 | 6.82 | 6.82 | 6.58 | 6.63 | 6.60 | qfq | 26,410,786 | 175,405,866 | -2.93% |
| 2026-06-24 | 6.99 | 7.01 | 6.67 | 6.83 | 6.80 | qfq | 26,824,819 | 182,943,203 | -2.98% |
| 2026-06-23 | 7.11 | 7.22 | 7.01 | 7.04 | 7.01 | qfq | 21,337,988 | 152,148,790 | -1.68% |
| 2026-06-22 | 7.10 | 7.16 | 6.80 | 7.16 | 7.13 | qfq | 30,750,490 | 213,829,432 | 0.85% |
| 2026-06-18 | 7.20 | 7.21 | 7.05 | 7.10 | 7.07 | qfq | 17,369,072 | 123,746,860 | -1.53% |
| 2026-06-17 | 7.29 | 7.34 | 7.17 | 7.21 | 7.18 | qfq | 19,704,600 | 142,508,074 | -1.77% |
| 2026-06-16 | 7.31 | 7.38 | 7.18 | 7.34 | 7.31 | qfq | 19,621,442 | 143,206,665 | -0.14% |
| 2026-06-15 | 7.27 | 7.39 | 7.27 | 7.35 | 7.32 | qfq | 14,823,895 | 108,752,990 | 1.52% |
| 2026-06-12 | 7.31 | 7.35 | 7.18 | 7.24 | 7.21 | qfq | 17,917,100 | 130,341,634 | 0.28% |
| 2026-06-11 | 7.52 | 7.56 | 7.18 | 7.22 | 7.19 | qfq | 27,675,808 | 201,036,888 | -5.74% |
| 2026-06-10 | 7.39 | 7.70 | 7.35 | 7.66 | 7.62 | qfq | 31,762,596 | 241,073,327 | 2.41% |
| 2026-06-09 | 7.40 | 7.61 | 7.26 | 7.48 | 7.44 | qfq | 23,986,293 | 178,671,609 | 1.91% |
| 2026-06-08 | 7.30 | 7.59 | 7.22 | 7.34 | 7.31 | qfq | 28,055,037 | 207,110,674 | -4.30% |
| 2026-06-05 | 7.56 | 7.93 | 7.54 | 7.67 | 7.63 | qfq | 34,717,991 | 267,781,049 | 1.05% |
| 2026-06-04 | 7.80 | 7.87 | 7.55 | 7.59 | 7.55 | qfq | 43,155,919 | 330,935,299 | -4.77% |
| 2026-06-03 | 7.88 | 8.05 | 7.77 | 7.97 | 7.93 | qfq | 59,713,622 | 473,648,160 | -3.39% |
| 2026-06-02 | 8.15 | 8.55 | 8.05 | 8.25 | 8.21 | qfq | 104,518,788 | 869,194,271 | 6.18% |
| 2026-06-01 | 7.47 | 7.77 | 7.47 | 7.77 | 7.73 | qfq | 23,640,184 | 182,304,037 | 10.06% |
| 2026-05-29 | 7.40 | 7.46 | 7.02 | 7.06 | 7.03 | qfq | 28,937,819 | 207,787,286 | -4.34% |
| 2026-05-28 | 7.38 | 7.48 | 7.21 | 7.38 | 7.35 | qfq | 28,015,250 | 205,636,672 | -0.81% |
| 2026-05-27 | 7.87 | 7.93 | 7.42 | 7.44 | 7.40 | qfq | 55,635,689 | 423,725,837 | -9.16% |
| 2026-05-26 | 8.48 | 8.49 | 8.09 | 8.19 | 8.15 | qfq | 28,089,226 | 230,596,664 | -3.76% |
| 2026-05-25 | 8.70 | 8.72 | 8.49 | 8.51 | 8.47 | qfq | 22,980,411 | 196,259,480 | -2.18% |
| 2026-05-22 | 8.71 | 8.82 | 8.58 | 8.70 | 8.66 | qfq | 17,764,882 | 153,944,116 | 0.12% |
| 2026-05-21 | 8.97 | 9.00 | 8.66 | 8.69 | 8.65 | qfq | 28,303,829 | 249,839,901 | -2.69% |
| 2026-05-20 | 9.15 | 9.20 | 8.89 | 8.93 | 8.89 | qfq | 28,193,075 | 253,225,473 | -2.93% |
| 2026-05-19 | 9.08 | 9.22 | 8.99 | 9.20 | 9.16 | qfq | 29,021,322 | 265,283,561 | 1.77% |
| 2026-05-18 | 8.99 | 9.08 | 8.93 | 9.04 | 9.00 | qfq | 18,484,417 | 166,451,624 | 0.56% |
| 2026-05-15 | 8.97 | 9.16 | 8.91 | 8.99 | 8.95 | qfq | 23,865,295 | 215,406,084 | 0.22% |
| 2026-05-14 | 9.37 | 9.41 | 8.97 | 8.97 | 8.93 | qfq | 34,103,544 | 310,506,291 | -3.13% |
| 2026-05-13 | 9.05 | 9.34 | 9.03 | 9.26 | 9.22 | qfq | 29,619,748 | 272,507,808 | 1.87% |
| 2026-05-12 | 9.20 | 9.26 | 9.07 | 9.09 | 9.05 | qfq | 35,430,678 | 324,227,667 | -2.88% |
| 2026-05-11 | 9.30 | 9.68 | 9.15 | 9.36 | 9.32 | qfq | 54,653,174 | 515,423,556 | 1.74% |
| 2026-05-08 | 9.17 | 9.30 | 9.09 | 9.20 | 9.16 | qfq | 29,054,565 | 267,189,053 | 0.33% |
| 2026-05-07 | 9.08 | 9.19 | 9.01 | 9.17 | 9.13 | qfq | 29,697,482 | 270,503,675 | 1.55% |
| 2026-05-06 | 8.86 | 9.11 | 8.85 | 9.03 | 8.99 | qfq | 35,643,161 | 321,367,180 | 3.08% |
| 2026-04-30 | 8.76 | 8.90 | 8.68 | 8.76 | 8.72 | qfq | 22,755,768 | 199,088,528 | -0.68% |
| 2026-04-29 | 8.70 | 8.92 | 8.70 | 8.82 | 8.78 | qfq | 20,445,395 | 180,946,485 | 1.61% |
| 2026-04-28 | 8.86 | 8.93 | 8.67 | 8.68 | 8.64 | qfq | 25,212,891 | 221,027,366 | -2.69% |
| 2026-04-27 | 9.06 | 9.07 | 8.81 | 8.92 | 8.88 | qfq | 26,713,951 | 237,909,877 | -1.98% |
| 2026-04-24 | 9.10 | 9.31 | 8.87 | 9.10 | 9.06 | qfq | 37,435,655 | 339,866,775 | -0.55% |
| 2026-04-23 | 9.13 | 9.30 | 9.10 | 9.15 | 9.11 | qfq | 28,414,394 | 260,939,209 | -0.44% |
| 2026-04-22 | 9.07 | 9.25 | 9.01 | 9.19 | 9.15 | qfq | 31,341,813 | 286,326,740 | 0.77% |
| 2026-04-21 | 9.35 | 9.35 | 9.09 | 9.12 | 9.08 | qfq | 46,286,835 | 423,391,891 | -3.90% |
| 2026-04-20 | 9.28 | 9.66 | 9.18 | 9.49 | 9.45 | qfq | 57,930,273 | 543,051,285 | 1.39% |
| 2026-04-17 | 9.50 | 9.62 | 9.33 | 9.36 | 9.32 | qfq | 36,972,457 | 348,305,858 | -1.47% |
| 2026-04-16 | 9.22 | 9.58 | 9.15 | 9.50 | 9.45 | qfq | 51,302,970 | 482,241,968 | 3.83% |
| 2026-04-15 | 9.26 | 9.30 | 9.10 | 9.15 | 9.11 | qfq | 21,632,800 | 198,560,612 | -1.08% |
| 2026-04-14 | 9.24 | 9.36 | 9.16 | 9.25 | 9.21 | qfq | 27,394,448 | 253,926,099 | 1.43% |
| 2026-04-13 | 9.03 | 9.19 | 8.95 | 9.12 | 9.08 | qfq | 18,647,257 | 169,770,397 | 0.00% |
| 2026-04-10 | 9.10 | 9.22 | 9.06 | 9.12 | 9.08 | qfq | 24,078,580 | 220,442,916 | 1.22% |
| 2026-04-09 | 9.09 | 9.11 | 8.97 | 9.01 | 8.97 | qfq | 26,866,900 | 242,925,366 | -2.49% |
| 2026-04-08 | 8.90 | 9.24 | 8.89 | 9.24 | 9.20 | qfq | 43,828,920 | 399,037,732 | 6.45% |
| 2026-04-07 | 8.73 | 8.78 | 8.58 | 8.68 | 8.64 | qfq | 16,573,004 | 144,056,283 | -0.69% |
| 2026-04-03 | 8.93 | 8.94 | 8.70 | 8.74 | 8.70 | qfq | 15,767,679 | 138,527,678 | -1.24% |
| 2026-04-02 | 9.01 | 9.10 | 8.80 | 8.85 | 8.81 | qfq | 20,803,612 | 185,357,766 | -2.96% |
| 2026-04-01 | 9.10 | 9.23 | 9.04 | 9.12 | 9.08 | qfq | 25,587,601 | 233,141,044 | 2.01% |
| 2026-03-31 | 9.01 | 9.17 | 8.92 | 8.94 | 8.90 | qfq | 19,725,000 | 178,438,254 | -1.43% |
| 2026-03-30 | 8.85 | 9.08 | 8.77 | 9.07 | 9.03 | qfq | 22,865,653 | 204,931,495 | 1.68% |
| 2026-03-27 | 8.70 | 8.96 | 8.66 | 8.92 | 8.88 | qfq | 16,573,601 | 147,019,348 | 0.79% |
| 2026-03-26 | 9.16 | 9.20 | 8.82 | 8.85 | 8.81 | qfq | 29,173,200 | 261,400,891 | -3.91% |
| 2026-03-25 | 8.87 | 9.32 | 8.87 | 9.21 | 9.17 | qfq | 36,904,993 | 338,983,157 | 3.83% |
| 2026-03-24 | 8.81 | 8.88 | 8.61 | 8.87 | 8.83 | qfq | 26,700,261 | 234,086,047 | 2.54% |
| 2026-03-23 | 9.07 | 9.07 | 8.55 | 8.65 | 8.61 | qfq | 43,750,445 | 385,662,733 | -6.79% |
| 2026-03-20 | 9.85 | 9.95 | 9.23 | 9.28 | 9.24 | qfq | 56,484,040 | 535,310,649 | -5.88% |
| 2026-03-19 | 9.61 | 10.06 | 9.61 | 9.86 | 9.81 | qfq | 44,053,309 | 434,941,775 | -0.10% |
| 2026-03-18 | 9.60 | 9.88 | 9.51 | 9.87 | 9.82 | qfq | 39,625,122 | 385,327,824 | 3.68% |
| 2026-03-17 | 9.76 | 9.78 | 9.52 | 9.52 | 9.47 | qfq | 25,405,511 | 244,799,688 | -1.86% |
| 2026-03-16 | 9.70 | 9.71 | 9.52 | 9.70 | 9.65 | qfq | 29,455,197 | 282,995,316 | -0.41% |
| 2026-03-13 | 10.04 | 10.06 | 9.72 | 9.74 | 9.69 | qfq | 45,806,695 | 450,268,373 | -3.94% |
| 2026-03-12 | 10.06 | 10.26 | 10.03 | 10.14 | 10.09 | qfq | 47,704,952 | 483,378,089 | 0.50% |
| 2026-03-11 | 10.15 | 10.28 | 10.06 | 10.09 | 10.04 | qfq | 37,558,024 | 381,581,215 | -0.88% |
| 2026-03-10 | 10.35 | 10.48 | 10.03 | 10.18 | 10.13 | qfq | 57,339,083 | 585,683,427 | -0.97% |
| 2026-03-09 | 9.71 | 10.38 | 9.61 | 10.28 | 10.23 | qfq | 77,031,119 | 771,782,701 | 3.42% |
| 2026-03-06 | 9.79 | 9.97 | 9.75 | 9.94 | 9.89 | qfq | 35,019,117 | 345,843,965 | 0.40% |
| 2026-03-05 | 9.75 | 10.06 | 9.70 | 9.90 | 9.85 | qfq | 57,999,297 | 572,326,424 | 3.66% |
| 2026-03-04 | 9.49 | 9.77 | 9.38 | 9.55 | 9.50 | qfq | 42,953,792 | 411,956,400 | -0.42% |
| 2026-03-03 | 10.60 | 10.65 | 9.57 | 9.59 | 9.54 | qfq | 124,454,922 | 1,237,086,381 | -9.27% |
| 2026-03-02 | 10.96 | 11.00 | 10.50 | 10.57 | 10.52 | qfq | 92,512,839 | 988,188,938 | -5.63% |
| 2026-02-27 | 10.56 | 11.48 | 10.52 | 11.20 | 11.15 | qfq | 129,755,930 | 1,447,420,833 | 4.77% |
| 2026-02-26 | 10.55 | 10.98 | 10.51 | 10.69 | 10.64 | qfq | 69,001,428 | 742,171,568 | 1.71% |
| 2026-02-25 | 10.58 | 10.72 | 10.45 | 10.51 | 10.46 | qfq | 44,715,027 | 472,776,388 | -0.66% |
| 2026-02-24 | 11.01 | 11.03 | 10.45 | 10.58 | 10.53 | qfq | 61,092,552 | 647,734,399 | -2.85% |
| 2026-02-13 | 10.87 | 11.22 | 10.86 | 10.89 | 10.84 | qfq | 53,420,440 | 589,815,830 | -1.27% |
| 2026-02-12 | 11.00 | 11.11 | 10.81 | 11.03 | 10.98 | qfq | 64,236,944 | 705,538,421 | 2.04% |
| 2026-02-11 | 10.75 | 10.98 | 10.71 | 10.81 | 10.76 | qfq | 45,597,370 | 495,524,673 | -0.09% |
| 2026-02-10 | 10.55 | 10.95 | 10.51 | 10.82 | 10.77 | qfq | 70,993,115 | 765,119,980 | 3.15% |
| 2026-02-09 | 10.44 | 10.55 | 10.35 | 10.49 | 10.44 | qfq | 43,056,194 | 450,333,149 | 2.64% |
| 2026-02-06 | 10.08 | 10.48 | 9.93 | 10.22 | 10.17 | qfq | 44,889,128 | 459,183,031 | 0.49% |
| 2026-02-05 | 10.25 | 10.30 | 10.13 | 10.17 | 10.12 | qfq | 40,113,284 | 409,098,810 | -2.21% |
| 2026-02-04 | 10.70 | 10.75 | 10.25 | 10.40 | 10.35 | qfq | 73,429,100 | 764,618,605 | -3.88% |
| 2026-02-03 | 10.48 | 10.83 | 10.45 | 10.82 | 10.77 | qfq | 61,636,911 | 657,439,473 | 4.44% |
| 2026-02-02 | 10.68 | 10.76 | 10.29 | 10.36 | 10.31 | qfq | 51,571,193 | 542,135,492 | -2.72% |
| 2026-01-30 | 10.83 | 11.05 | 10.63 | 10.65 | 10.60 | qfq | 58,585,724 | 631,807,561 | -1.30% |
| 2026-01-29 | 10.73 | 11.13 | 10.48 | 10.79 | 10.74 | qfq | 79,530,172 | 867,507,751 | -0.46% |
| 2026-01-28 | 10.80 | 11.15 | 10.79 | 10.84 | 10.79 | qfq | 81,196,224 | 891,863,785 | 0.37% |
| 2026-01-27 | 10.62 | 10.88 | 10.41 | 10.80 | 10.75 | qfq | 74,212,252 | 789,752,371 | 1.50% |
| 2026-01-26 | 10.76 | 10.87 | 10.40 | 10.64 | 10.59 | qfq | 89,067,332 | 947,764,987 | -2.83% |
| 2026-01-23 | 10.95 | 11.02 | 10.84 | 10.95 | 10.90 | qfq | 54,959,586 | 600,807,945 | 0.74% |
| 2026-01-22 | 10.68 | 10.90 | 10.58 | 10.87 | 10.82 | qfq | 58,367,796 | 630,004,329 | 2.35% |
| 2026-01-21 | 10.50 | 10.87 | 10.41 | 10.62 | 10.57 | qfq | 56,907,872 | 606,117,200 | 0.47% |
| 2026-01-20 | 10.86 | 10.92 | 10.46 | 10.57 | 10.52 | qfq | 59,788,007 | 634,351,897 | -2.04% |
| 2026-01-19 | 10.80 | 10.98 | 10.60 | 10.79 | 10.74 | qfq | 76,713,009 | 825,680,407 | -1.55% |
| 2026-01-16 | 11.31 | 11.52 | 10.86 | 10.96 | 10.91 | qfq | 129,570,712 | 1,436,714,889 | -4.78% |
| 2026-01-15 | 11.74 | 11.99 | 11.39 | 11.51 | 11.46 | qfq | 176,382,685 | 2,059,882,423 | -1.03% |
| 2026-01-14 | 11.01 | 11.88 | 11.00 | 11.63 | 11.57 | qfq | 205,778,137 | 2,377,473,287 | 5.15% |
| 2026-01-13 | 11.60 | 11.69 | 11.01 | 11.06 | 11.01 | qfq | 162,825,897 | 1,845,183,784 | -1.34% |
| 2026-01-12 | 10.87 | 11.30 | 10.75 | 11.21 | 11.16 | qfq | 127,991,602 | 1,414,904,343 | 5.66% |
| 2026-01-09 | 10.36 | 10.64 | 10.33 | 10.61 | 10.56 | qfq | 73,023,050 | 769,971,120 | 2.41% |
| 2026-01-08 | 10.27 | 10.55 | 10.27 | 10.36 | 10.31 | qfq | 56,843,620 | 590,638,195 | 0.97% |
| 2026-01-07 | 10.30 | 10.46 | 10.18 | 10.26 | 10.21 | qfq | 52,024,779 | 535,565,148 | -0.48% |
| 2026-01-06 | 10.31 | 10.32 | 10.15 | 10.31 | 10.26 | qfq | 55,941,606 | 573,559,086 | -0.19% |
| 2026-01-05 | 9.94 | 10.36 | 9.94 | 10.33 | 10.28 | qfq | 69,977,367 | 715,327,314 | 4.24% |
| 2025-12-31 | 9.79 | 9.95 | 9.76 | 9.91 | 9.86 | qfq | 30,066,212 | 296,953,851 | 1.23% |
| 2025-12-30 | 9.79 | 9.88 | 9.75 | 9.79 | 9.74 | qfq | 18,902,301 | 185,727,430 | -0.31% |
| 2025-12-29 | 9.80 | 9.93 | 9.77 | 9.82 | 9.77 | qfq | 23,640,829 | 232,805,427 | -0.51% |
| 2025-12-26 | 9.75 | 9.98 | 9.66 | 9.87 | 9.82 | qfq | 38,055,816 | 373,576,528 | 1.23% |
| 2025-12-25 | 9.66 | 9.77 | 9.62 | 9.75 | 9.70 | qfq | 24,026,624 | 232,980,781 | 0.93% |
| 2025-12-24 | 9.60 | 9.69 | 9.59 | 9.66 | 9.61 | qfq | 18,206,000 | 175,613,206 | 0.21% |
| 2025-12-23 | 9.75 | 9.78 | 9.58 | 9.64 | 9.59 | qfq | 21,930,969 | 211,450,232 | -0.92% |
| 2025-12-22 | 9.70 | 9.80 | 9.66 | 9.73 | 9.68 | qfq | 21,812,309 | 212,723,680 | 0.31% |
| 2025-12-19 | 9.60 | 9.78 | 9.57 | 9.70 | 9.65 | qfq | 24,447,323 | 236,485,167 | 1.46% |
| 2025-12-18 | 9.55 | 9.67 | 9.52 | 9.56 | 9.51 | qfq | 19,740,741 | 189,579,452 | -0.62% |
| 2025-12-17 | 9.53 | 9.64 | 9.45 | 9.62 | 9.57 | qfq | 28,138,346 | 268,586,920 | 0.94% |
| 2025-12-16 | 9.88 | 9.89 | 9.52 | 9.53 | 9.48 | qfq | 41,052,300 | 395,357,437 | -3.83% |
| 2025-12-15 | 10.13 | 10.13 | 9.90 | 9.91 | 9.86 | qfq | 33,293,773 | 332,450,477 | -2.17% |
| 2025-12-12 | 10.12 | 10.24 | 10.12 | 10.13 | 10.08 | qfq | 22,816,322 | 232,320,809 | 0.10% |
| 2025-12-11 | 10.33 | 10.35 | 10.10 | 10.12 | 10.07 | qfq | 33,872,419 | 345,564,211 | -2.22% |
| 2025-12-10 | 10.38 | 10.45 | 10.18 | 10.35 | 10.30 | qfq | 34,554,822 | 355,604,211 | -0.67% |
| 2025-12-09 | 10.57 | 10.64 | 10.41 | 10.42 | 10.37 | qfq | 45,358,131 | 476,388,816 | -2.16% |
| 2025-12-08 | 10.52 | 10.80 | 10.51 | 10.65 | 10.60 | qfq | 56,233,353 | 597,099,674 | 0.38% |
| 2025-12-05 | 11.00 | 11.00 | 10.47 | 10.61 | 10.56 | qfq | 84,383,242 | 894,813,197 | -3.81% |
| 2025-12-04 | 10.47 | 11.12 | 10.41 | 11.03 | 10.98 | qfq | 105,031,465 | 1,139,264,617 | 5.85% |
| 2025-12-03 | 10.83 | 10.86 | 10.41 | 10.42 | 10.37 | qfq | 53,454,858 | 564,286,415 | -3.87% |
| 2025-12-02 | 11.00 | 11.03 | 10.80 | 10.84 | 10.79 | qfq | 50,107,508 | 544,568,556 | -2.43% |
| 2025-12-01 | 10.75 | 11.35 | 10.65 | 11.11 | 11.06 | qfq | 86,589,275 | 946,956,759 | 2.68% |
| 2025-11-28 | 10.77 | 10.86 | 10.56 | 10.82 | 10.77 | qfq | 56,012,254 | 600,450,250 | 0.00% |
| 2025-11-27 | 11.02 | 11.07 | 10.81 | 10.82 | 10.77 | qfq | 87,873,836 | 960,795,317 | -3.48% |
| 2025-11-26 | 11.23 | 11.65 | 11.11 | 11.21 | 11.16 | qfq | 128,577,257 | 1,463,764,180 | -0.62% |
| 2025-11-25 | 11.42 | 11.60 | 11.25 | 11.28 | 11.23 | qfq | 152,251,866 | 1,739,045,654 | -0.97% |
| 2025-11-24 | 11.20 | 11.47 | 10.83 | 11.39 | 11.34 | qfq | 156,207,020 | 1,752,346,514 | 3.26% |
| 2025-11-21 | 10.52 | 11.28 | 10.49 | 11.03 | 10.98 | qfq | 140,963,929 | 1,533,683,153 | 3.18% |
| 2025-11-20 | 10.57 | 10.90 | 10.48 | 10.69 | 10.64 | qfq | 64,899,568 | 693,611,323 | 2.30% |
| 2025-11-19 | 10.70 | 10.74 | 10.39 | 10.45 | 10.40 | qfq | 44,174,735 | 464,351,957 | -2.79% |
| 2025-11-18 | 10.56 | 10.83 | 10.51 | 10.75 | 10.70 | qfq | 63,961,697 | 685,168,537 | 1.03% |
| 2025-11-17 | 10.34 | 10.69 | 10.27 | 10.64 | 10.59 | qfq | 57,262,477 | 604,777,416 | 2.21% |
| 2025-11-14 | 10.30 | 10.67 | 10.27 | 10.41 | 10.36 | qfq | 54,852,499 | 576,472,758 | -0.48% |
| 2025-11-13 | 10.12 | 10.47 | 10.07 | 10.46 | 10.41 | qfq | 44,693,788 | 458,644,541 | 3.05% |
| 2025-11-12 | 10.32 | 10.37 | 10.10 | 10.15 | 10.10 | qfq | 31,495,271 | 321,136,939 | -2.22% |
| 2025-11-11 | 10.47 | 10.56 | 10.38 | 10.38 | 10.33 | qfq | 29,315,600 | 305,931,006 | -0.95% |
| 2025-11-10 | 10.42 | 10.54 | 10.41 | 10.48 | 10.43 | qfq | 25,503,344 | 266,702,238 | 0.29% |
| 2025-11-07 | 10.48 | 10.78 | 10.35 | 10.45 | 10.40 | qfq | 42,229,461 | 442,642,006 | -0.67% |
| 2025-11-06 | 10.62 | 10.65 | 10.43 | 10.52 | 10.47 | qfq | 28,819,468 | 302,674,209 | -0.57% |
| 2025-11-05 | 10.53 | 10.63 | 10.40 | 10.58 | 10.53 | qfq | 33,589,166 | 353,835,831 | -0.66% |
| 2025-11-04 | 10.83 | 10.84 | 10.57 | 10.65 | 10.60 | qfq | 41,741,552 | 446,124,800 | -2.47% |
| 2025-11-03 | 10.68 | 10.93 | 10.57 | 10.92 | 10.87 | qfq | 55,490,257 | 598,879,839 | 2.34% |
| 2025-10-31 | 10.56 | 10.78 | 10.50 | 10.67 | 10.62 | qfq | 64,995,834 | 693,377,946 | 2.69% |
| 2025-10-30 | 10.58 | 10.58 | 10.38 | 10.39 | 10.34 | qfq | 34,178,600 | 357,146,209 | -1.70% |
| 2025-10-29 | 10.48 | 10.57 | 10.40 | 10.57 | 10.52 | qfq | 33,879,432 | 355,404,252 | 0.48% |
| 2025-10-28 | 10.50 | 10.60 | 10.42 | 10.52 | 10.47 | qfq | 32,864,586 | 345,929,471 | 0.00% |
| 2025-10-27 | 10.65 | 10.70 | 10.44 | 10.52 | 10.47 | qfq | 40,151,387 | 423,245,007 | 0.48% |
| 2025-10-24 | 10.33 | 10.54 | 10.33 | 10.47 | 10.42 | qfq | 38,169,309 | 398,498,200 | 1.65% |
| 2025-10-23 | 10.23 | 10.30 | 10.05 | 10.30 | 10.25 | qfq | 29,259,209 | 296,890,041 | 0.29% |
| 2025-10-22 | 10.28 | 10.33 | 10.21 | 10.27 | 10.22 | qfq | 24,104,496 | 247,391,620 | -0.87% |
| 2025-10-21 | 10.30 | 10.46 | 10.16 | 10.36 | 10.31 | qfq | 33,032,955 | 341,081,404 | 1.37% |
| 2025-10-20 | 10.18 | 10.32 | 10.14 | 10.22 | 10.17 | qfq | 27,123,340 | 277,609,611 | 1.19% |
| 2025-10-17 | 10.59 | 10.59 | 10.08 | 10.10 | 10.05 | qfq | 43,579,899 | 448,825,040 | -3.99% |
| 2025-10-16 | 10.70 | 10.73 | 10.51 | 10.52 | 10.47 | qfq | 36,154,676 | 383,125,017 | -2.50% |
| 2025-10-15 | 10.61 | 10.79 | 10.45 | 10.79 | 10.74 | qfq | 39,850,301 | 425,090,853 | 1.89% |
| 2025-10-14 | 10.88 | 11.08 | 10.57 | 10.59 | 10.54 | qfq | 53,597,561 | 577,721,707 | -2.58% |
| 2025-10-13 | 10.41 | 10.90 | 10.35 | 10.87 | 10.82 | qfq | 53,974,169 | 579,002,991 | -1.54% |
| 2025-10-10 | 11.37 | 11.38 | 11.00 | 11.04 | 10.99 | qfq | 70,158,383 | 781,356,805 | -4.08% |
| 2025-10-09 | 11.27 | 11.62 | 11.10 | 11.51 | 11.46 | qfq | 92,784,407 | 1,053,874,841 | 2.22% |
| 2025-09-30 | 11.46 | 11.53 | 11.22 | 11.26 | 11.21 | qfq | 81,969,497 | 929,350,046 | -1.49% |
| 2025-09-29 | 11.66 | 11.86 | 11.34 | 11.43 | 11.38 | qfq | 97,717,402 | 1,128,705,321 | 0.79% |
| 2025-09-26 | 12.01 | 12.06 | 11.34 | 11.34 | 11.29 | qfq | 140,814,209 | 1,639,342,661 | -7.28% |
| 2025-09-25 | 12.18 | 12.58 | 11.80 | 12.23 | 12.17 | qfq | 223,424,064 | 2,706,680,448 | 0.41% |
| 2025-09-24 | 11.71 | 12.68 | 11.28 | 12.18 | 12.12 | qfq | 243,870,045 | 2,944,283,545 | 0.91% |
| 2025-09-23 | 11.80 | 12.26 | 11.60 | 12.07 | 12.01 | qfq | 298,649,284 | 3,554,999,768 | 4.14% |
| 2025-09-22 | 11.19 | 11.59 | 11.06 | 11.59 | 11.54 | qfq | 203,469,112 | 2,327,524,328 | 9.96% |
| 2025-09-19 | 10.74 | 10.80 | 10.50 | 10.54 | 10.49 | qfq | 52,067,471 | 553,065,510 | -1.95% |
| 2025-09-18 | 10.87 | 11.11 | 10.63 | 10.75 | 10.70 | qfq | 92,923,151 | 1,013,308,802 | -1.65% |
| 2025-09-17 | 10.84 | 11.16 | 10.74 | 10.93 | 10.88 | qfq | 61,576,282 | 671,172,312 | 0.28% |
| 2025-09-16 | 10.88 | 10.90 | 10.72 | 10.90 | 10.85 | qfq | 48,601,283 | 526,196,428 | 0.28% |
| 2025-09-15 | 10.81 | 11.09 | 10.68 | 10.87 | 10.82 | qfq | 70,109,467 | 760,427,882 | -0.64% |
| 2025-09-12 | 11.20 | 11.41 | 10.93 | 10.94 | 10.89 | qfq | 96,157,358 | 1,071,077,501 | -0.82% |
| 2025-09-11 | 10.86 | 11.06 | 10.55 | 11.03 | 10.98 | qfq | 86,504,633 | 940,467,933 | 2.70% |
| 2025-09-10 | 10.51 | 10.90 | 10.50 | 10.74 | 10.69 | qfq | 82,062,126 | 880,259,811 | 2.68% |
| 2025-09-09 | 10.76 | 10.76 | 10.43 | 10.46 | 10.41 | qfq | 61,083,655 | 642,500,392 | -2.79% |
| 2025-09-08 | 10.68 | 10.82 | 10.58 | 10.76 | 10.71 | qfq | 64,229,997 | 687,114,107 | 0.47% |
| 2025-09-05 | 10.46 | 10.74 | 10.35 | 10.71 | 10.66 | qfq | 64,268,161 | 680,062,620 | 2.29% |
| 2025-09-04 | 10.78 | 10.95 | 10.25 | 10.47 | 10.42 | qfq | 90,136,074 | 959,806,185 | -2.79% |
| 2025-09-03 | 11.16 | 11.27 | 10.77 | 10.77 | 10.72 | qfq | 103,874,275 | 1,144,762,162 | -4.86% |
| 2025-09-02 | 11.69 | 11.73 | 11.09 | 11.32 | 11.27 | qfq | 192,537,151 | 2,190,156,913 | -5.43% |
| 2025-09-01 | 11.83 | 12.35 | 11.83 | 11.97 | 11.91 | qfq | 261,428,832 | 3,184,101,863 | 6.59% |
| 2025-08-29 | 11.45 | 11.48 | 11.16 | 11.23 | 11.18 | qfq | 103,532,178 | 1,167,847,348 | -2.85% |
| 2025-08-28 | 11.68 | 11.81 | 11.14 | 11.56 | 11.51 | qfq | 198,337,134 | 2,281,321,391 | -3.99% |
| 2025-08-27 | 12.65 | 12.78 | 12.00 | 12.04 | 11.98 | qfq | 208,950,747 | 2,591,431,517 | -5.42% |
| 2025-08-26 | 11.95 | 13.29 | 11.95 | 12.73 | 12.67 | qfq | 276,802,024 | 3,495,040,216 | 4.09% |
| 2025-08-25 | 12.79 | 13.15 | 12.17 | 12.23 | 12.17 | qfq | 336,396,152 | 4,288,270,746 | 2.34% |
| 2025-08-22 | 11.05 | 11.95 | 10.95 | 11.95 | 11.89 | qfq | 181,252,205 | 2,058,047,620 | 10.04% |
| 2025-08-21 | 10.97 | 11.07 | 10.73 | 10.86 | 10.81 | qfq | 80,990,889 | 880,890,973 | -0.91% |
| 2025-08-20 | 11.11 | 11.20 | 10.69 | 10.96 | 10.91 | qfq | 101,610,525 | 1,109,601,271 | -1.17% |
| 2025-08-19 | 11.21 | 11.43 | 11.04 | 11.09 | 11.04 | qfq | 128,984,618 | 1,444,417,093 | -2.97% |
| 2025-08-18 | 10.80 | 11.70 | 10.63 | 11.43 | 11.38 | qfq | 202,364,607 | 2,258,303,960 | 7.02% |
| 2025-08-15 | 10.68 | 10.83 | 10.50 | 10.68 | 10.63 | qfq | 151,591,638 | 1,619,834,384 | 0.95% |
| 2025-08-14 | 10.27 | 10.84 | 10.06 | 10.58 | 10.53 | qfq | 188,683,624 | 1,961,555,263 | 2.92% |
| 2025-08-13 | 9.91 | 10.47 | 9.87 | 10.28 | 10.23 | qfq | 161,502,759 | 1,663,742,311 | 3.21% |
| 2025-08-12 | 9.85 | 10.15 | 9.76 | 9.96 | 9.91 | qfq | 77,002,976 | 767,858,963 | 1.01% |
| 2025-08-11 | 9.75 | 9.93 | 9.75 | 9.86 | 9.81 | qfq | 54,292,874 | 535,656,341 | -0.30% |
| 2025-08-08 | 10.33 | 10.45 | 9.88 | 9.89 | 9.84 | qfq | 106,930,753 | 1,074,115,651 | -2.85% |
| 2025-08-07 | 10.00 | 10.26 | 9.83 | 10.18 | 10.13 | qfq | 130,591,742 | 1,315,479,937 | 2.21% |
| 2025-08-06 | 9.94 | 10.05 | 9.80 | 9.96 | 9.91 | qfq | 77,444,858 | 766,994,523 | 0.00% |
| 2025-08-05 | 9.81 | 10.08 | 9.74 | 9.96 | 9.91 | qfq | 113,623,918 | 1,118,970,331 | -0.20% |
| 2025-08-04 | 9.75 | 10.30 | 9.65 | 9.98 | 9.93 | qfq | 177,699,701 | 1,783,072,122 | 5.94% |
| 2025-08-01 | 9.45 | 9.45 | 9.21 | 9.42 | 9.38 | qfq | 46,604,202 | 435,325,902 | 0.32% |
| 2025-07-31 | 9.41 | 9.63 | 9.36 | 9.39 | 9.35 | qfq | 46,770,498 | 442,386,150 | 0.11% |
| 2025-07-30 | 9.58 | 9.58 | 9.34 | 9.38 | 9.34 | qfq | 50,267,071 | 474,492,076 | -2.19% |
| 2025-07-29 | 9.63 | 9.69 | 9.46 | 9.59 | 9.54 | qfq | 46,918,065 | 447,638,589 | -1.24% |
| 2025-07-28 | 9.87 | 9.88 | 9.57 | 9.71 | 9.66 | qfq | 78,878,205 | 762,199,316 | -0.82% |
| 2025-07-25 | 9.72 | 9.83 | 9.63 | 9.79 | 9.74 | qfq | 78,386,896 | 764,312,883 | 0.93% |
| 2025-07-24 | 9.40 | 9.86 | 9.38 | 9.70 | 9.65 | qfq | 108,467,732 | 1,054,180,232 | 3.30% |
| 2025-07-23 | 9.38 | 9.59 | 9.33 | 9.39 | 9.35 | qfq | 49,436,982 | 467,442,215 | -0.42% |
| 2025-07-22 | 9.56 | 9.58 | 9.36 | 9.43 | 9.39 | qfq | 58,936,990 | 555,736,994 | -1.67% |
| 2025-07-21 | 9.65 | 9.70 | 9.53 | 9.59 | 9.54 | qfq | 50,523,911 | 484,653,620 | -0.83% |
| 2025-07-18 | 9.70 | 9.78 | 9.61 | 9.67 | 9.62 | qfq | 44,028,500 | 426,384,950 | -0.31% |
| 2025-07-17 | 9.46 | 9.80 | 9.44 | 9.70 | 9.65 | qfq | 77,498,201 | 747,900,121 | 1.68% |
| 2025-07-16 | 9.64 | 9.77 | 9.50 | 9.54 | 9.49 | qfq | 66,011,290 | 635,936,559 | -0.83% |
| 2025-07-15 | 9.48 | 9.66 | 9.33 | 9.62 | 9.57 | qfq | 72,222,279 | 686,168,484 | 1.48% |
| 2025-07-14 | 9.53 | 9.53 | 9.36 | 9.48 | 9.44 | qfq | 41,184,200 | 388,204,282 | -0.63% |
| 2025-07-11 | 9.36 | 9.62 | 9.28 | 9.54 | 9.49 | qfq | 67,995,091 | 644,904,531 | 1.60% |
| 2025-07-10 | 9.44 | 9.48 | 9.33 | 9.39 | 9.35 | qfq | 28,555,837 | 268,212,370 | -0.53% |
| 2025-07-09 | 9.50 | 9.52 | 9.41 | 9.44 | 9.40 | qfq | 36,978,800 | 349,690,251 | -0.94% |
| 2025-07-08 | 9.30 | 9.56 | 9.27 | 9.53 | 9.48 | qfq | 55,740,975 | 526,761,075 | 2.36% |
| 2025-07-07 | 9.26 | 9.45 | 9.20 | 9.31 | 9.27 | qfq | 30,488,315 | 283,593,985 | 0.00% |
| 2025-07-04 | 9.41 | 9.54 | 9.31 | 9.31 | 9.27 | qfq | 46,984,800 | 442,580,216 | -0.64% |
| 2025-07-03 | 9.36 | 9.47 | 9.31 | 9.37 | 9.33 | qfq | 24,642,700 | 230,998,897 | 0.11% |
| 2025-07-02 | 9.50 | 9.55 | 9.32 | 9.36 | 9.32 | qfq | 39,648,800 | 372,707,665 | -2.30% |
| 2025-07-01 | 9.59 | 9.68 | 9.42 | 9.58 | 9.53 | qfq | 54,864,512 | 524,309,006 | 0.52% |
| 2025-06-30 | 9.58 | 9.58 | 9.45 | 9.53 | 9.48 | qfq | 42,680,620 | 405,389,267 | 0.53% |
| 2025-06-27 | 9.43 | 9.63 | 9.33 | 9.48 | 9.44 | qfq | 61,919,034 | 589,481,236 | 0.96% |
| 2025-06-26 | 9.44 | 9.57 | 9.32 | 9.39 | 9.35 | qfq | 52,978,996 | 500,141,081 | -0.63% |
| 2025-06-25 | 9.28 | 9.49 | 9.22 | 9.45 | 9.41 | qfq | 58,649,108 | 547,919,229 | 1.94% |
| 2025-06-24 | 9.04 | 9.30 | 9.04 | 9.27 | 9.23 | qfq | 43,373,295 | 400,095,596 | 2.66% |
| 2025-06-23 | 8.71 | 9.04 | 8.70 | 9.03 | 8.99 | qfq | 34,826,962 | 310,735,302 | 1.46% |
| 2025-06-20 | 9.10 | 9.15 | 8.85 | 8.90 | 8.86 | qfq | 38,283,710 | 343,412,814 | -2.20% |
| 2025-06-19 | 9.27 | 9.42 | 9.08 | 9.10 | 9.06 | qfq | 38,068,600 | 351,063,348 | -2.36% |
| 2025-06-18 | 9.41 | 9.42 | 9.25 | 9.32 | 9.28 | qfq | 36,248,520 | 337,971,599 | -0.96% |
| 2025-06-17 | 9.40 | 9.65 | 9.37 | 9.41 | 9.37 | qfq | 45,544,471 | 432,302,615 | -0.21% |
| 2025-06-16 | 9.09 | 9.56 | 9.09 | 9.43 | 9.39 | qfq | 48,917,501 | 458,914,286 | 1.95% |
| 2025-06-13 | 9.57 | 9.57 | 9.25 | 9.25 | 9.21 | qfq | 48,091,029 | 449,891,519 | -3.44% |
| 2025-06-12 | 9.53 | 9.74 | 9.45 | 9.58 | 9.53 | qfq | 44,618,900 | 426,617,204 | 0.42% |
| 2025-06-11 | 9.61 | 9.67 | 9.49 | 9.54 | 9.49 | qfq | 38,502,375 | 368,136,366 | -0.31% |
| 2025-06-10 | 9.84 | 9.86 | 9.41 | 9.57 | 9.52 | qfq | 66,942,336 | 643,062,308 | -2.64% |
| 2025-06-09 | 9.90 | 9.92 | 9.70 | 9.83 | 9.78 | qfq | 75,001,554 | 735,080,043 | -0.10% |
| 2025-06-06 | 9.80 | 10.15 | 9.61 | 9.84 | 9.79 | qfq | 108,950,325 | 1,074,172,863 | 1.44% |
| 2025-06-05 | 9.43 | 9.79 | 9.43 | 9.70 | 9.65 | qfq | 97,409,528 | 941,139,264 | 3.63% |
| 2025-06-04 | 9.35 | 9.49 | 9.33 | 9.36 | 9.32 | qfq | 38,936,500 | 365,765,676 | 0.32% |
| 2025-06-03 | 9.30 | 9.49 | 9.27 | 9.33 | 9.29 | qfq | 34,870,633 | 326,672,037 | -0.96% |
| 2025-05-30 | 9.64 | 9.66 | 9.39 | 9.42 | 9.38 | qfq | 45,354,132 | 429,205,294 | -3.19% |
| 2025-05-29 | 9.45 | 9.85 | 9.45 | 9.73 | 9.68 | qfq | 63,224,832 | 610,565,582 | 2.85% |
| 2025-05-28 | 9.60 | 9.66 | 9.44 | 9.46 | 9.42 | qfq | 35,225,475 | 335,364,447 | -1.36% |
| 2025-05-27 | 9.75 | 9.75 | 9.54 | 9.59 | 9.54 | qfq | 35,051,094 | 336,304,987 | -1.74% |
| 2025-05-26 | 9.62 | 9.83 | 9.60 | 9.76 | 9.71 | qfq | 35,619,561 | 346,169,286 | 1.35% |
| 2025-05-23 | 9.98 | 9.98 | 9.60 | 9.63 | 9.58 | qfq | 58,025,303 | 567,734,968 | -3.51% |
| 2025-05-22 | 10.05 | 10.20 | 9.98 | 9.98 | 9.93 | qfq | 39,116,498 | 393,576,967 | -1.48% |
| 2025-05-21 | 10.40 | 10.40 | 10.10 | 10.13 | 10.08 | qfq | 55,511,398 | 565,050,747 | -2.88% |
| 2025-05-20 | 10.15 | 10.52 | 10.01 | 10.43 | 10.38 | qfq | 71,755,242 | 739,473,622 | 2.76% |
| 2025-05-19 | 10.24 | 10.28 | 9.92 | 10.15 | 10.10 | qfq | 55,206,258 | 556,762,953 | -1.36% |
| 2025-05-16 | 10.11 | 10.56 | 10.10 | 10.29 | 10.24 | qfq | 58,960,693 | 608,731,068 | -0.39% |
| 2025-05-15 | 10.90 | 10.90 | 10.32 | 10.33 | 10.28 | qfq | 76,458,288 | 803,962,206 | -4.88% |
| 2025-05-14 | 10.80 | 11.03 | 10.66 | 10.86 | 10.81 | qfq | 86,060,842 | 933,000,883 | -0.37% |
| 2025-05-13 | 10.80 | 11.15 | 10.70 | 10.90 | 10.85 | qfq | 118,205,631 | 1,288,665,279 | 2.06% |
| 2025-05-12 | 10.68 | 10.76 | 10.49 | 10.68 | 10.63 | qfq | 70,397,900 | 746,734,859 | 1.42% |
| 2025-05-09 | 10.82 | 10.87 | 10.45 | 10.53 | 10.48 | qfq | 79,319,253 | 839,702,148 | -3.13% |
| 2025-05-08 | 10.82 | 11.02 | 10.82 | 10.87 | 10.82 | qfq | 85,545,329 | 931,878,379 | -0.82% |
| 2025-05-07 | 11.30 | 11.30 | 10.76 | 10.96 | 10.91 | qfq | 144,396,191 | 1,578,714,045 | -1.08% |
| 2025-05-06 | 10.55 | 11.29 | 10.55 | 11.08 | 11.03 | qfq | 167,601,630 | 1,822,957,027 | 6.03% |
| 2025-04-30 | 10.18 | 10.80 | 10.02 | 10.45 | 10.40 | qfq | 147,344,201 | 1,533,178,251 | 3.47% |
| 2025-04-29 | 9.90 | 10.28 | 9.64 | 10.10 | 10.05 | qfq | 88,025,800 | 885,467,615 | 0.60% |
| 2025-04-28 | 10.06 | 10.29 | 10.01 | 10.04 | 9.99 | qfq | 78,002,156 | 788,764,763 | -0.10% |
| 2025-04-25 | 10.00 | 10.28 | 9.99 | 10.05 | 10.00 | qfq | 113,523,457 | 1,147,168,136 | 0.80% |
| 2025-04-24 | 10.05 | 10.20 | 9.91 | 9.97 | 9.92 | qfq | 167,777,997 | 1,686,069,247 | -5.14% |
| 2025-04-23 | 9.79 | 10.73 | 9.75 | 10.51 | 10.46 | qfq | 260,558,072 | 2,748,633,708 | 7.79% |
| 2025-04-22 | 10.01 | 10.18 | 9.73 | 9.75 | 9.70 | qfq | 93,775,899 | 923,259,065 | -3.27% |
| 2025-04-21 | 9.50 | 10.31 | 9.34 | 10.08 | 10.03 | qfq | 137,483,859 | 1,358,315,288 | 4.78% |
| 2025-04-18 | 9.54 | 9.90 | 9.47 | 9.62 | 9.57 | qfq | 88,495,761 | 859,035,879 | 1.58% |
| 2025-04-17 | 9.40 | 9.85 | 9.39 | 9.47 | 9.43 | qfq | 82,403,061 | 794,154,167 | -2.07% |
| 2025-04-16 | 9.93 | 10.00 | 9.50 | 9.67 | 9.62 | qfq | 124,502,116 | 1,214,524,790 | -5.47% |
| 2025-04-15 | 9.68 | 10.29 | 9.50 | 10.23 | 10.18 | qfq | 177,138,956 | 1,761,838,910 | 6.56% |
| 2025-04-14 | 9.67 | 9.79 | 9.55 | 9.60 | 9.55 | qfq | 80,901,652 | 780,708,775 | 1.27% |
| 2025-04-11 | 9.25 | 9.71 | 9.25 | 9.48 | 9.44 | qfq | 96,976,746 | 920,871,351 | 0.53% |
| 2025-04-10 | 9.36 | 9.74 | 9.30 | 9.43 | 9.39 | qfq | 126,414,415 | 1,203,995,179 | 2.61% |
| 2025-04-09 | 8.45 | 9.47 | 7.85 | 9.19 | 9.15 | qfq | 170,870,400 | 1,489,580,948 | 5.51% |
| 2025-04-08 | 8.97 | 9.39 | 8.50 | 8.71 | 8.67 | qfq | 162,688,762 | 1,433,927,616 | -7.73% |
| 2025-04-07 | 9.45 | 9.75 | 9.44 | 9.44 | 9.40 | qfq | 35,170,900 | 333,681,690 | -10.01% |
| 2025-04-03 | 10.50 | 10.92 | 10.34 | 10.49 | 10.44 | qfq | 103,794,041 | 1,095,072,654 | -2.24% |
| 2025-04-02 | 10.79 | 11.13 | 10.65 | 10.73 | 10.68 | qfq | 95,795,912 | 1,037,368,106 | -1.20% |
| 2025-04-01 | 11.26 | 11.27 | 10.80 | 10.86 | 10.81 | qfq | 152,500,265 | 1,671,737,381 | -4.15% |
| 2025-03-31 | 10.41 | 11.65 | 10.10 | 11.33 | 11.28 | qfq | 230,554,987 | 2,488,505,126 | 6.69% |
| 2025-03-28 | 10.60 | 11.01 | 10.58 | 10.62 | 10.57 | qfq | 145,550,521 | 1,568,891,624 | -0.28% |
| 2025-03-27 | 11.09 | 11.27 | 10.62 | 10.65 | 10.60 | qfq | 166,968,623 | 1,804,737,911 | -4.91% |
| 2025-03-26 | 10.96 | 11.58 | 10.96 | 11.20 | 11.15 | qfq | 186,016,499 | 2,096,801,308 | -2.35% |
| 2025-03-25 | 12.20 | 12.39 | 11.47 | 11.47 | 11.42 | qfq | 226,804,028 | 2,648,948,268 | -9.97% |
| 2025-03-24 | 14.20 | 14.20 | 12.74 | 12.74 | 12.68 | qfq | 327,608,310 | 4,290,479,503 | -9.96% |
| 2025-03-21 | 13.50 | 14.90 | 13.45 | 14.15 | 14.08 | qfq | 414,578,933 | 5,901,851,825 | 4.04% |
| 2025-03-20 | 12.76 | 13.60 | 12.49 | 13.60 | 13.54 | qfq | 399,698,096 | 5,336,146,972 | 10.03% |
| 2025-03-19 | 12.70 | 13.27 | 12.30 | 12.36 | 12.30 | qfq | 344,520,352 | 4,395,711,654 | -6.36% |
| 2025-03-18 | 12.50 | 13.20 | 12.20 | 13.20 | 13.14 | qfq | 405,802,358 | 5,241,287,967 | 10.00% |
| 2025-03-17 | 11.12 | 12.33 | 11.10 | 12.00 | 11.94 | qfq | 294,772,406 | 3,493,112,001 | 7.05% |
| 2025-03-14 | 10.66 | 11.56 | 10.45 | 11.21 | 11.16 | qfq | 187,390,522 | 2,042,139,614 | 0.45% |
| 2025-03-13 | 11.19 | 11.32 | 10.66 | 11.16 | 11.11 | qfq | 227,769,508 | 2,507,751,739 | 0.90% |
| 2025-03-12 | 10.68 | 11.36 | 10.48 | 11.06 | 11.01 | qfq | 217,244,292 | 2,388,778,172 | 7.07% |
| 2025-03-11 | 10.00 | 10.46 | 9.92 | 10.33 | 10.28 | qfq | 113,649,103 | 1,162,390,278 | 0.78% |
| 2025-03-10 | 10.50 | 10.58 | 10.13 | 10.25 | 10.20 | qfq | 94,680,719 | 972,488,159 | -2.66% |
| 2025-03-07 | 10.92 | 11.35 | 10.43 | 10.53 | 10.48 | qfq | 178,498,165 | 1,922,512,730 | -3.92% |
| 2025-03-06 | 10.94 | 11.57 | 10.78 | 10.96 | 10.91 | qfq | 229,849,921 | 2,538,240,347 | 1.95% |
| 2025-03-05 | 10.52 | 11.05 | 10.36 | 10.75 | 10.70 | qfq | 243,085,723 | 2,621,825,325 | 4.17% |
| 2025-03-04 | 9.26 | 10.32 | 9.20 | 10.32 | 10.27 | qfq | 119,136,084 | 1,166,978,162 | 10.02% |
| 2025-03-03 | 9.40 | 9.64 | 9.15 | 9.38 | 9.34 | qfq | 89,205,282 | 839,118,327 | -0.21% |
| 2025-02-28 | 9.92 | 10.16 | 9.33 | 9.40 | 9.36 | qfq | 130,256,058 | 1,259,868,685 | -7.57% |
| 2025-02-27 | 11.00 | 11.00 | 9.98 | 10.17 | 10.12 | qfq | 163,014,922 | 1,697,952,418 | -7.29% |
| 2025-02-26 | 11.11 | 11.29 | 10.55 | 10.97 | 10.92 | qfq | 182,841,264 | 1,995,317,779 | -0.27% |
| 2025-02-25 | 10.88 | 11.67 | 10.69 | 11.00 | 10.95 | qfq | 267,662,124 | 2,990,485,706 | -5.74% |
| 2025-02-24 | 10.29 | 11.67 | 10.10 | 11.67 | 11.61 | qfq | 304,559,157 | 3,306,096,099 | 9.99% |
| 2025-02-21 | 11.39 | 11.39 | 10.60 | 10.61 | 10.56 | qfq | 382,298,706 | 4,269,709,278 | 2.51% |
| 2025-02-20 | 9.26 | 10.35 | 9.20 | 10.35 | 10.30 | qfq | 228,399,723 | 2,247,623,397 | 9.99% |
| 2025-02-19 | 9.05 | 9.52 | 8.92 | 9.41 | 9.37 | qfq | 158,110,086 | 1,460,124,718 | 2.28% |
| 2025-02-18 | 9.47 | 9.90 | 9.20 | 9.20 | 9.16 | qfq | 173,886,776 | 1,644,062,758 | -9.98% |
| 2025-02-17 | 9.90 | 10.52 | 9.65 | 10.22 | 10.17 | qfq | 303,254,619 | 3,042,963,150 | 5.91% |
| 2025-02-14 | 9.30 | 10.00 | 8.50 | 9.65 | 9.60 | qfq | 306,238,316 | 2,783,969,168 | 2.22% |
| 2025-02-13 | 9.88 | 9.88 | 9.41 | 9.44 | 9.40 | qfq | 380,600,555 | 3,701,407,141 | 5.12% |
| 2025-02-12 | 8.98 | 8.98 | 8.98 | 8.98 | 8.94 | qfq | 44,709,173 | 401,488,374 | 10.05% |
| 2025-02-11 | 8.40 | 9.00 | 8.10 | 8.16 | 8.12 | qfq | 202,255,258 | 1,697,673,793 | -2.86% |
| 2025-02-10 | 7.78 | 8.40 | 7.61 | 8.40 | 8.36 | qfq | 125,273,158 | 1,015,605,260 | 9.95% |
| 2025-02-07 | 7.48 | 8.09 | 7.41 | 7.64 | 7.60 | qfq | 146,349,935 | 1,117,494,774 | 1.87% |
| 2025-02-06 | 7.42 | 7.65 | 7.25 | 7.50 | 7.46 | qfq | 144,030,210 | 1,077,656,409 | 2.74% |
| 2025-02-05 | 7.01 | 7.30 | 6.98 | 7.30 | 7.27 | qfq | 56,132,453 | 405,692,941 | 9.94% |
| 2025-01-27 | 6.61 | 6.89 | 6.60 | 6.64 | 6.61 | qfq | 71,223,783 | 478,294,505 | -0.30% |
| 2025-01-24 | 6.20 | 6.83 | 6.18 | 6.66 | 6.63 | qfq | 82,470,073 | 543,220,394 | 7.07% |
| 2025-01-23 | 6.30 | 6.46 | 6.21 | 6.22 | 6.19 | qfq | 28,755,300 | 182,622,732 | -0.16% |
| 2025-01-22 | 6.23 | 6.29 | 6.16 | 6.23 | 6.20 | qfq | 16,588,100 | 103,322,617 | -0.95% |
| 2025-01-21 | 6.30 | 6.35 | 6.19 | 6.29 | 6.26 | qfq | 24,687,310 | 154,889,054 | 0.64% |
| 2025-01-20 | 6.36 | 6.39 | 6.18 | 6.25 | 6.22 | qfq | 29,820,822 | 186,775,377 | -0.79% |
| 2025-01-17 | 6.42 | 6.42 | 6.26 | 6.30 | 6.27 | qfq | 29,642,400 | 187,420,192 | -2.33% |
| 2025-01-16 | 6.39 | 6.59 | 6.38 | 6.45 | 6.42 | qfq | 34,723,810 | 225,003,338 | 1.57% |
| 2025-01-15 | 6.32 | 6.44 | 6.28 | 6.35 | 6.32 | qfq | 33,594,500 | 213,499,070 | 0.47% |
| 2025-01-14 | 6.03 | 6.33 | 5.98 | 6.32 | 6.29 | qfq | 35,338,532 | 219,290,282 | 6.22% |
| 2025-01-13 | 5.90 | 5.99 | 5.77 | 5.95 | 5.92 | qfq | 21,938,735 | 129,387,216 | -0.34% |
| 2025-01-10 | 6.25 | 6.32 | 5.93 | 5.97 | 5.94 | qfq | 31,669,000 | 194,186,153 | -4.78% |
| 2025-01-09 | 6.20 | 6.36 | 6.16 | 6.27 | 6.24 | qfq | 27,492,458 | 173,059,367 | 0.80% |
| 2025-01-08 | 6.20 | 6.26 | 6.00 | 6.22 | 6.19 | qfq | 33,060,715 | 203,425,789 | 0.00% |
| 2025-01-07 | 6.10 | 6.22 | 6.06 | 6.22 | 6.19 | qfq | 26,457,536 | 162,492,009 | 2.47% |
| 2025-01-06 | 6.18 | 6.25 | 6.01 | 6.07 | 6.04 | qfq | 34,428,536 | 210,325,811 | -2.72% |
| 2025-01-03 | 6.72 | 6.77 | 6.18 | 6.24 | 6.21 | qfq | 51,426,118 | 328,855,468 | -7.28% |
| 2025-01-02 | 7.15 | 7.15 | 6.66 | 6.73 | 6.70 | qfq | 51,799,240 | 355,601,943 | -6.27% |
| 2024-12-31 | 7.17 | 7.35 | 7.10 | 7.18 | 7.15 | qfq | 53,885,250 | 387,682,001 | 0.42% |
| 2024-12-30 | 7.05 | 7.28 | 7.03 | 7.15 | 7.12 | qfq | 50,779,881 | 363,009,121 | 2.00% |
| 2024-12-27 | 6.99 | 7.19 | 6.95 | 7.01 | 6.98 | qfq | 39,909,801 | 282,673,503 | 0.14% |
| 2024-12-26 | 6.93 | 7.14 | 6.93 | 7.00 | 6.97 | qfq | 38,901,801 | 273,624,939 | 0.72% |
| 2024-12-25 | 7.17 | 7.22 | 6.80 | 6.95 | 6.92 | qfq | 44,549,280 | 310,927,342 | -3.07% |
| 2024-12-24 | 7.29 | 7.41 | 6.98 | 7.17 | 7.14 | qfq | 60,031,761 | 429,399,113 | -0.97% |
| 2024-12-23 | 8.00 | 8.00 | 7.23 | 7.24 | 7.21 | qfq | 90,203,149 | 677,835,649 | -9.61% |
| 2024-12-20 | 8.09 | 8.20 | 7.97 | 8.01 | 7.97 | qfq | 73,713,037 | 595,489,653 | -3.26% |
| 2024-12-19 | 7.97 | 8.39 | 7.75 | 8.28 | 8.24 | qfq | 114,525,472 | 926,608,788 | 2.86% |
| 2024-12-18 | 7.68 | 8.20 | 7.57 | 8.05 | 8.01 | qfq | 108,732,718 | 863,427,797 | 2.68% |
| 2024-12-17 | 8.32 | 8.38 | 7.84 | 7.84 | 7.80 | qfq | 118,797,501 | 952,088,779 | -9.99% |
| 2024-12-16 | 8.46 | 9.36 | 8.46 | 8.71 | 8.67 | qfq | 155,330,989 | 1,389,658,173 | 2.35% |
| 2024-12-13 | 9.00 | 9.29 | 8.50 | 8.51 | 8.47 | qfq | 254,536,734 | 2,266,451,624 | -2.96% |
| 2024-12-12 | 8.10 | 8.77 | 8.02 | 8.77 | 8.73 | qfq | 88,820,967 | 764,974,745 | 10.04% |
| 2024-12-11 | 7.75 | 8.08 | 7.70 | 7.97 | 7.93 | qfq | 74,440,900 | 591,044,417 | 1.66% |
| 2024-12-10 | 8.20 | 8.20 | 7.77 | 7.84 | 7.80 | qfq | 102,943,113 | 817,031,659 | -1.01% |
| 2024-12-09 | 7.76 | 8.05 | 7.66 | 7.92 | 7.88 | qfq | 98,526,276 | 775,493,775 | 2.99% |
| 2024-12-06 | 7.75 | 7.78 | 7.43 | 7.69 | 7.65 | qfq | 89,907,577 | 685,130,492 | 0.39% |
| 2024-12-05 | 7.55 | 7.93 | 7.51 | 7.66 | 7.62 | qfq | 96,802,127 | 745,193,157 | 0.92% |
| 2024-12-04 | 8.00 | 8.16 | 7.54 | 7.59 | 7.55 | qfq | 150,695,521 | 1,173,437,336 | -4.89% |
| 2024-12-03 | 7.26 | 7.98 | 7.09 | 7.98 | 7.94 | qfq | 130,540,451 | 1,007,657,774 | 10.07% |
| 2024-12-02 | 7.04 | 7.36 | 6.99 | 7.25 | 7.22 | qfq | 51,334,793 | 369,287,753 | 3.28% |
| 2024-11-29 | 6.88 | 7.08 | 6.82 | 7.02 | 6.99 | qfq | 39,230,345 | 273,460,582 | 2.03% |
| 2024-11-28 | 6.97 | 7.11 | 6.85 | 6.88 | 6.85 | qfq | 34,561,644 | 241,013,614 | -1.29% |
| 2024-11-27 | 6.74 | 6.98 | 6.50 | 6.97 | 6.94 | qfq | 34,400,701 | 232,351,973 | 2.80% |
| 2024-11-26 | 6.89 | 7.03 | 6.75 | 6.78 | 6.75 | qfq | 33,326,127 | 229,502,063 | -0.73% |
| 2024-11-25 | 6.99 | 7.04 | 6.66 | 6.83 | 6.80 | qfq | 38,970,511 | 263,547,716 | -1.30% |
| 2024-11-22 | 7.20 | 7.40 | 6.90 | 6.92 | 6.89 | qfq | 57,292,380 | 410,599,948 | -4.29% |
| 2024-11-21 | 7.30 | 7.48 | 7.15 | 7.23 | 7.20 | qfq | 62,627,026 | 456,905,097 | 1.69% |
| 2024-11-20 | 6.90 | 7.19 | 6.85 | 7.11 | 7.08 | qfq | 54,967,379 | 387,413,463 | 3.19% |
| 2024-11-19 | 6.80 | 6.90 | 6.63 | 6.89 | 6.86 | qfq | 45,481,701 | 308,550,961 | 1.32% |
| 2024-11-18 | 7.30 | 7.36 | 6.76 | 6.80 | 6.77 | qfq | 67,394,002 | 466,749,352 | -6.21% |
| 2024-11-15 | 7.38 | 7.63 | 7.25 | 7.25 | 7.22 | qfq | 74,763,737 | 555,310,183 | -2.42% |
| 2024-11-14 | 8.01 | 8.05 | 7.41 | 7.43 | 7.39 | qfq | 115,334,878 | 882,338,322 | -6.31% |
| 2024-11-13 | 8.24 | 8.45 | 7.75 | 7.93 | 7.89 | qfq | 183,243,297 | 1,471,693,887 | -4.11% |
| 2024-11-12 | 8.27 | 8.27 | 7.90 | 8.27 | 8.23 | qfq | 194,082,310 | 1,601,325,694 | 9.97% |
| 2024-11-11 | 6.87 | 7.52 | 6.85 | 7.52 | 7.48 | qfq | 67,823,831 | 496,017,593 | 9.94% |
| 2024-11-08 | 6.95 | 7.04 | 6.81 | 6.84 | 6.81 | qfq | 46,321,902 | 319,852,710 | -0.15% |
| 2024-11-07 | 6.73 | 6.87 | 6.66 | 6.85 | 6.82 | qfq | 50,153,173 | 340,743,687 | 0.88% |
| 2024-11-06 | 6.67 | 7.11 | 6.65 | 6.79 | 6.76 | qfq | 66,483,430 | 457,065,093 | 1.80% |
| 2024-11-05 | 6.50 | 6.74 | 6.45 | 6.67 | 6.64 | qfq | 47,249,642 | 313,683,811 | 2.77% |
| 2024-11-04 | 6.39 | 6.60 | 6.30 | 6.49 | 6.46 | qfq | 37,102,097 | 239,718,661 | 0.31% |
| 2024-11-01 | 7.00 | 7.00 | 6.45 | 6.47 | 6.44 | qfq | 81,662,997 | 545,518,973 | -9.13% |
| 2024-10-31 | 7.30 | 7.36 | 7.01 | 7.12 | 7.09 | qfq | 126,826,213 | 908,846,631 | -0.14% |
| 2024-10-30 | 6.40 | 7.13 | 6.35 | 7.13 | 7.10 | qfq | 88,633,261 | 597,759,515 | 10.03% |
| 2024-10-29 | 6.60 | 6.68 | 6.42 | 6.48 | 6.45 | qfq | 54,381,609 | 356,207,380 | -1.22% |
| 2024-10-28 | 6.52 | 6.56 | 6.44 | 6.56 | 6.53 | qfq | 46,664,594 | 303,522,431 | 0.31% |
| 2024-10-25 | 6.39 | 6.55 | 6.37 | 6.54 | 6.51 | qfq | 38,850,513 | 251,767,966 | 1.87% |
| 2024-10-24 | 6.52 | 6.54 | 6.38 | 6.42 | 6.39 | qfq | 49,095,417 | 315,886,278 | -3.60% |
| 2024-10-23 | 6.51 | 6.88 | 6.46 | 6.66 | 6.63 | qfq | 71,369,369 | 477,548,236 | 1.37% |
| 2024-10-22 | 6.92 | 6.92 | 6.53 | 6.57 | 6.54 | qfq | 93,798,926 | 625,763,204 | -6.41% |
| 2024-10-21 | 6.80 | 7.30 | 6.80 | 7.02 | 6.99 | qfq | 140,910,882 | 996,063,190 | 0.72% |
| 2024-10-18 | 7.39 | 7.51 | 6.66 | 6.97 | 6.94 | qfq | 205,700,970 | 1,444,247,984 | -2.11% |
| 2024-10-17 | 6.96 | 7.12 | 6.73 | 7.12 | 7.09 | qfq | 96,492,537 | 681,330,320 | 10.05% |
| 2024-10-16 | 5.81 | 6.47 | 5.75 | 6.47 | 6.44 | qfq | 77,215,901 | 482,615,050 | 10.03% |
| 2024-10-15 | 6.14 | 6.27 | 5.88 | 5.88 | 5.85 | qfq | 74,054,127 | 447,255,399 | -3.13% |
| 2024-10-14 | 5.52 | 6.07 | 5.43 | 6.07 | 6.04 | qfq | 50,713,881 | 297,577,682 | 9.96% |
| 2024-10-11 | 5.75 | 5.83 | 5.48 | 5.52 | 5.49 | qfq | 27,960,892 | 157,020,421 | -4.50% |
| 2024-10-10 | 5.96 | 6.05 | 5.75 | 5.78 | 5.75 | qfq | 30,287,236 | 178,071,537 | 0.00% |
| 2024-10-09 | 6.16 | 6.18 | 5.77 | 5.78 | 5.75 | qfq | 42,524,904 | 254,623,807 | -7.22% |
| 2024-10-08 | 6.37 | 6.37 | 5.92 | 6.23 | 6.20 | qfq | 57,706,683 | 357,146,888 | 7.60% |
| 2024-09-30 | 5.49 | 5.85 | 5.47 | 5.79 | 5.76 | qfq | 48,129,519 | 273,023,045 | 8.43% |
| 2024-09-27 | 5.19 | 5.36 | 5.15 | 5.34 | 5.31 | qfq | 18,638,058 | 97,964,749 | 4.09% |
| 2024-09-26 | 5.02 | 5.13 | 4.99 | 5.13 | 5.11 | qfq | 15,871,645 | 80,489,625 | 2.19% |
| 2024-09-25 | 5.00 | 5.13 | 5.00 | 5.02 | 5.00 | qfq | 16,664,177 | 84,566,518 | 0.40% |
| 2024-09-24 | 4.97 | 5.02 | 4.87 | 5.00 | 4.98 | qfq | 18,751,000 | 93,176,537 | 0.81% |
| 2024-09-23 | 4.92 | 5.00 | 4.90 | 4.96 | 4.94 | qfq | 11,273,301 | 55,853,176 | 1.02% |
| 2024-09-20 | 4.84 | 4.94 | 4.82 | 4.91 | 4.89 | qfq | 13,951,026 | 68,264,546 | 1.87% |
| 2024-09-19 | 4.68 | 4.83 | 4.63 | 4.82 | 4.80 | qfq | 12,916,633 | 61,648,158 | 3.43% |
| 2024-09-18 | 4.72 | 4.77 | 4.61 | 4.66 | 4.64 | qfq | 7,675,410 | 35,812,937 | -1.69% |
| 2024-09-13 | 4.78 | 4.81 | 4.73 | 4.74 | 4.72 | qfq | 7,966,819 | 37,979,213 | -0.84% |
| 2024-09-12 | 4.72 | 4.83 | 4.70 | 4.78 | 4.76 | qfq | 10,435,143 | 49,912,685 | 1.06% |
| 2024-09-11 | 4.73 | 4.76 | 4.68 | 4.73 | 4.71 | qfq | 7,362,000 | 34,715,856 | 0.00% |
| 2024-09-10 | 4.60 | 4.76 | 4.54 | 4.73 | 4.71 | qfq | 9,516,836 | 44,207,058 | 2.60% |
| 2024-09-09 | 4.68 | 4.70 | 4.57 | 4.61 | 4.59 | qfq | 8,916,400 | 41,213,938 | -0.86% |
| 2024-09-06 | 4.74 | 4.75 | 4.64 | 4.65 | 4.63 | qfq | 6,626,500 | 31,095,133 | -1.48% |
| 2024-09-05 | 4.64 | 4.76 | 4.64 | 4.72 | 4.70 | qfq | 6,871,237 | 32,355,945 | 1.94% |
| 2024-09-04 | 4.63 | 4.68 | 4.61 | 4.63 | 4.61 | qfq | 5,364,037 | 24,916,593 | -1.07% |
| 2024-09-03 | 4.63 | 4.70 | 4.56 | 4.68 | 4.66 | qfq | 8,609,189 | 40,006,058 | 0.86% |
| 2024-09-02 | 4.73 | 4.77 | 4.62 | 4.64 | 4.62 | qfq | 7,397,058 | 34,646,683 | -1.90% |
| 2024-08-30 | 4.62 | 4.81 | 4.61 | 4.73 | 4.71 | qfq | 12,936,737 | 61,417,222 | 2.38% |
| 2024-08-29 | 4.53 | 4.64 | 4.49 | 4.62 | 4.60 | qfq | 8,890,400 | 40,749,390 | 2.21% |
| 2024-08-28 | 4.49 | 4.58 | 4.40 | 4.52 | 4.50 | qfq | 6,720,902 | 30,203,633 | 0.67% |
| 2024-08-27 | 4.60 | 4.65 | 4.47 | 4.49 | 4.47 | qfq | 8,225,626 | 37,334,832 | -2.39% |
| 2024-08-26 | 4.55 | 4.62 | 4.50 | 4.60 | 4.58 | qfq | 7,669,439 | 35,132,098 | 0.66% |
| 2024-08-23 | 4.46 | 4.62 | 4.45 | 4.57 | 4.55 | qfq | 11,649,710 | 53,135,545 | 2.47% |
| 2024-08-22 | 4.58 | 4.66 | 4.45 | 4.46 | 4.44 | qfq | 7,754,500 | 35,130,444 | -3.25% |
| 2024-08-21 | 4.62 | 4.68 | 4.50 | 4.61 | 4.59 | qfq | 6,508,008 | 30,086,062 | -0.65% |
| 2024-08-20 | 4.71 | 4.71 | 4.61 | 4.64 | 4.62 | qfq | 6,498,694 | 30,154,463 | -1.28% |
| 2024-08-19 | 4.62 | 4.74 | 4.62 | 4.70 | 4.68 | qfq | 7,154,100 | 33,609,508 | 1.51% |
| 2024-08-16 | 4.64 | 4.69 | 4.62 | 4.63 | 4.61 | qfq | 5,603,006 | 26,082,276 | -0.22% |
| 2024-08-15 | 4.54 | 4.69 | 4.49 | 4.64 | 4.62 | qfq | 7,579,406 | 35,025,687 | 1.98% |
| 2024-08-14 | 4.53 | 4.59 | 4.53 | 4.55 | 4.53 | qfq | 4,531,000 | 20,677,862 | -0.22% |
| 2024-08-13 | 4.53 | 4.57 | 4.47 | 4.56 | 4.54 | qfq | 4,820,500 | 21,808,693 | 1.33% |
| 2024-08-12 | 4.55 | 4.58 | 4.49 | 4.50 | 4.48 | qfq | 5,495,800 | 24,847,810 | -1.75% |
| 2024-08-09 | 4.64 | 4.65 | 4.57 | 4.58 | 4.56 | qfq | 5,948,500 | 27,439,424 | -0.65% |
| 2024-08-08 | 4.58 | 4.65 | 4.51 | 4.61 | 4.59 | qfq | 6,416,777 | 29,413,868 | 0.00% |
| 2024-08-07 | 4.64 | 4.69 | 4.61 | 4.61 | 4.59 | qfq | 6,774,474 | 31,459,366 | -0.22% |
| 2024-08-06 | 4.63 | 4.66 | 4.55 | 4.62 | 4.60 | qfq | 6,819,800 | 31,398,359 | 0.87% |
| 2024-08-05 | 4.70 | 4.77 | 4.56 | 4.58 | 4.56 | qfq | 9,361,837 | 43,674,654 | -2.55% |
| 2024-08-02 | 4.77 | 4.83 | 4.68 | 4.70 | 4.68 | qfq | 7,493,200 | 35,642,999 | -1.88% |
| 2024-08-01 | 4.76 | 4.84 | 4.75 | 4.79 | 4.77 | qfq | 11,487,308 | 55,041,390 | -0.83% |
| 2024-07-31 | 4.67 | 4.83 | 4.65 | 4.83 | 4.81 | qfq | 18,187,874 | 86,433,163 | 5.69% |
| 2024-07-30 | 4.51 | 4.57 | 4.46 | 4.57 | 4.55 | qfq | 6,266,123 | 28,415,550 | 1.33% |
| 2024-07-29 | 4.46 | 4.53 | 4.42 | 4.51 | 4.49 | qfq | 7,468,300 | 33,546,539 | 0.89% |
| 2024-07-26 | 4.40 | 4.48 | 4.40 | 4.47 | 4.45 | qfq | 5,381,200 | 23,953,440 | 1.82% |
| 2024-07-25 | 4.32 | 4.42 | 4.30 | 4.39 | 4.37 | qfq | 5,204,400 | 22,744,747 | 0.92% |
| 2024-07-24 | 4.42 | 4.46 | 4.33 | 4.35 | 4.33 | qfq | 6,423,600 | 28,193,499 | -2.03% |
| 2024-07-23 | 4.47 | 4.52 | 4.44 | 4.44 | 4.42 | qfq | 7,151,361 | 32,074,756 | -1.11% |
| 2024-07-22 | 4.46 | 4.54 | 4.43 | 4.49 | 4.47 | qfq | 10,260,984 | 46,096,174 | 2.05% |
| 2024-07-19 | 4.34 | 4.44 | 4.33 | 4.40 | 4.38 | qfq | 7,118,300 | 31,304,674 | 0.69% |
| 2024-07-18 | 4.39 | 4.40 | 4.27 | 4.37 | 4.35 | qfq | 8,603,700 | 37,223,409 | -0.46% |
| 2024-07-17 | 4.41 | 4.47 | 4.39 | 4.39 | 4.37 | qfq | 6,290,200 | 27,785,494 | -0.90% |
| 2024-07-16 | 4.40 | 4.46 | 4.36 | 4.43 | 4.41 | qfq | 6,142,000 | 27,048,444 | 0.45% |
| 2024-07-15 | 4.50 | 4.51 | 4.39 | 4.41 | 4.39 | qfq | 7,979,000 | 35,283,405 | -2.43% |
| 2024-07-12 | 4.54 | 4.59 | 4.51 | 4.52 | 4.50 | qfq | 5,767,710 | 26,190,870 | -0.44% |
| 2024-07-11 | 4.48 | 4.57 | 4.47 | 4.54 | 4.52 | qfq | 8,640,601 | 39,125,849 | 2.48% |
| 2024-07-10 | 4.38 | 4.49 | 4.35 | 4.43 | 4.41 | qfq | 8,778,900 | 38,826,701 | -1.56% |
| 2024-07-09 | 4.42 | 4.51 | 4.30 | 4.50 | 4.48 | qfq | 9,612,900 | 42,460,827 | 1.81% |
| 2024-07-08 | 4.56 | 4.59 | 4.41 | 4.42 | 4.40 | qfq | 9,744,900 | 43,516,495 | -3.91% |
| 2024-07-05 | 4.52 | 4.62 | 4.45 | 4.60 | 4.58 | qfq | 8,031,601 | 36,644,598 | 2.00% |
| 2024-07-04 | 4.65 | 4.72 | 4.50 | 4.51 | 4.49 | qfq | 8,911,832 | 40,781,285 | -3.63% |
| 2024-07-03 | 4.71 | 4.76 | 4.66 | 4.68 | 4.66 | qfq | 7,808,370 | 36,685,019 | -1.06% |
| 2024-07-02 | 4.61 | 4.82 | 4.60 | 4.73 | 4.71 | qfq | 12,352,795 | 58,580,205 | 2.83% |
| 2024-07-01 | 4.66 | 4.66 | 4.50 | 4.60 | 4.58 | qfq | 7,327,695 | 33,458,481 | -0.65% |
| 2024-06-28 | 4.64 | 4.75 | 4.61 | 4.63 | 4.61 | qfq | 8,391,500 | 39,323,961 | -0.64% |
| 2024-06-27 | 4.71 | 4.76 | 4.63 | 4.66 | 4.64 | qfq | 8,642,074 | 40,613,269 | -1.27% |
| 2024-06-26 | 4.43 | 4.73 | 4.42 | 4.72 | 4.70 | qfq | 11,020,688 | 50,572,852 | 4.66% |
| 2024-06-25 | 4.50 | 4.59 | 4.45 | 4.51 | 4.45 | qfq | 7,801,300 | 35,221,200 | 0.00% |
| 2024-06-24 | 4.69 | 4.70 | 4.50 | 4.51 | 4.45 | qfq | 10,292,700 | 47,026,464 | -4.85% |
| 2024-06-21 | 4.70 | 4.78 | 4.67 | 4.74 | 4.68 | qfq | 6,444,505 | 30,523,167 | 0.00% |
| 2024-06-20 | 4.91 | 4.92 | 4.73 | 4.74 | 4.68 | qfq | 9,079,163 | 43,550,849 | -3.07% |
| 2024-06-19 | 4.93 | 4.98 | 4.89 | 4.89 | 4.82 | qfq | 7,435,126 | 36,648,554 | -0.81% |
| 2024-06-18 | 4.82 | 4.93 | 4.80 | 4.93 | 4.86 | qfq | 9,579,694 | 46,837,648 | 2.71% |
| 2024-06-17 | 4.81 | 4.87 | 4.79 | 4.80 | 4.73 | qfq | 8,059,343 | 38,843,685 | -0.41% |
| 2024-06-14 | 4.75 | 4.85 | 4.69 | 4.82 | 4.75 | qfq | 10,116,103 | 48,543,280 | 1.47% |
| 2024-06-13 | 4.83 | 4.85 | 4.74 | 4.75 | 4.69 | qfq | 7,546,807 | 36,143,037 | -1.66% |
| 2024-06-12 | 4.75 | 4.86 | 4.73 | 4.83 | 4.76 | qfq | 8,141,762 | 39,255,534 | 1.68% |
| 2024-06-11 | 4.64 | 4.77 | 4.56 | 4.75 | 4.69 | qfq | 10,306,401 | 48,351,265 | 2.15% |
| 2024-06-07 | 4.59 | 4.69 | 4.55 | 4.65 | 4.59 | qfq | 10,385,700 | 48,034,703 | 2.42% |
| 2024-06-06 | 4.75 | 4.79 | 4.50 | 4.54 | 4.48 | qfq | 17,137,700 | 78,868,128 | -4.42% |
| 2024-06-05 | 4.82 | 4.84 | 4.74 | 4.75 | 4.69 | qfq | 8,082,101 | 38,791,935 | -1.04% |
| 2024-06-04 | 4.86 | 4.88 | 4.74 | 4.80 | 4.73 | qfq | 12,032,200 | 57,652,963 | -1.84% |
| 2024-06-03 | 5.02 | 5.03 | 4.85 | 4.89 | 4.82 | qfq | 12,780,122 | 62,841,345 | -2.59% |
| 2024-05-31 | 4.94 | 5.05 | 4.94 | 5.02 | 4.95 | qfq | 10,255,000 | 51,432,514 | 1.41% |
| 2024-05-30 | 4.94 | 4.98 | 4.88 | 4.95 | 4.88 | qfq | 11,349,400 | 55,953,754 | -0.20% |
| 2024-05-29 | 5.00 | 5.05 | 4.93 | 4.96 | 4.89 | qfq | 14,879,111 | 74,191,791 | -0.60% |
| 2024-05-28 | 5.08 | 5.09 | 4.98 | 4.99 | 4.92 | qfq | 8,077,339 | 40,600,630 | -1.77% |
| 2024-05-27 | 5.07 | 5.09 | 4.95 | 5.08 | 5.01 | qfq | 8,675,500 | 43,388,005 | 0.99% |
| 2024-05-24 | 5.11 | 5.13 | 5.01 | 5.03 | 4.96 | qfq | 9,456,574 | 47,904,305 | -1.37% |
| 2024-05-23 | 5.20 | 5.22 | 5.07 | 5.10 | 5.03 | qfq | 13,425,274 | 68,834,084 | -2.67% |
| 2024-05-22 | 5.19 | 5.27 | 5.18 | 5.24 | 5.17 | qfq | 12,108,277 | 63,209,875 | 0.38% |
| 2024-05-21 | 5.29 | 5.30 | 5.20 | 5.22 | 5.15 | qfq | 8,816,900 | 46,135,055 | -0.76% |
| 2024-05-20 | 5.27 | 5.34 | 5.23 | 5.26 | 5.19 | qfq | 12,415,900 | 65,584,940 | -0.19% |
| 2024-05-17 | 5.18 | 5.27 | 5.14 | 5.27 | 5.20 | qfq | 10,513,301 | 54,944,161 | 1.54% |
| 2024-05-16 | 5.18 | 5.26 | 5.17 | 5.19 | 5.12 | qfq | 10,876,454 | 56,715,095 | 0.39% |
| 2024-05-15 | 5.24 | 5.26 | 5.15 | 5.17 | 5.10 | qfq | 10,409,800 | 54,029,994 | -1.34% |
| 2024-05-14 | 5.21 | 5.32 | 5.18 | 5.24 | 5.17 | qfq | 12,184,628 | 63,848,298 | 1.16% |
| 2024-05-13 | 5.35 | 5.36 | 5.16 | 5.18 | 5.11 | qfq | 26,453,937 | 138,345,528 | -5.30% |
| 2024-05-10 | 5.40 | 5.77 | 5.35 | 5.47 | 5.40 | qfq | 40,536,059 | 222,953,174 | 2.63% |
| 2024-05-09 | 5.28 | 5.37 | 5.28 | 5.33 | 5.26 | qfq | 9,801,500 | 52,325,317 | 0.95% |
| 2024-05-08 | 5.44 | 5.44 | 5.27 | 5.28 | 5.21 | qfq | 14,965,000 | 79,704,002 | -3.12% |
| 2024-05-07 | 5.46 | 5.52 | 5.40 | 5.45 | 5.38 | qfq | 14,083,201 | 76,752,061 | 0.00% |
| 2024-05-06 | 5.62 | 5.66 | 5.44 | 5.45 | 5.38 | qfq | 23,187,201 | 127,894,854 | -1.98% |
| 2024-04-30 | 5.63 | 5.68 | 5.50 | 5.56 | 5.48 | qfq | 27,294,900 | 151,852,066 | -3.97% |
| 2024-04-29 | 5.75 | 5.87 | 5.72 | 5.79 | 5.71 | qfq | 17,664,810 | 102,443,772 | 1.05% |
| 2024-04-26 | 5.50 | 5.74 | 5.50 | 5.73 | 5.65 | qfq | 19,599,107 | 111,149,558 | 4.56% |
| 2024-04-25 | 5.50 | 5.56 | 5.46 | 5.48 | 5.41 | qfq | 14,156,300 | 78,026,044 | -1.08% |
| 2024-04-24 | 5.25 | 5.55 | 5.21 | 5.54 | 5.46 | qfq | 22,309,100 | 120,875,117 | 4.53% |
| 2024-04-23 | 5.13 | 5.34 | 5.10 | 5.30 | 5.23 | qfq | 15,026,895 | 78,898,618 | 3.31% |
| 2024-04-22 | 5.09 | 5.21 | 4.98 | 5.13 | 5.06 | qfq | 9,372,900 | 48,023,817 | 0.39% |
| 2024-04-19 | 5.18 | 5.22 | 5.09 | 5.11 | 5.04 | qfq | 9,180,190 | 47,163,605 | -1.35% |
| 2024-04-18 | 5.25 | 5.28 | 5.10 | 5.18 | 5.11 | qfq | 11,814,196 | 61,447,652 | -0.38% |
| 2024-04-17 | 5.00 | 5.21 | 4.99 | 5.20 | 5.13 | qfq | 14,750,403 | 75,775,762 | 5.91% |
| 2024-04-16 | 5.20 | 5.25 | 4.90 | 4.91 | 4.84 | qfq | 17,944,411 | 89,853,656 | -6.12% |
| 2024-04-15 | 5.43 | 5.47 | 5.15 | 5.23 | 5.16 | qfq | 17,404,988 | 91,807,944 | -3.51% |
| 2024-04-12 | 5.54 | 5.59 | 5.41 | 5.42 | 5.35 | qfq | 11,802,109 | 64,761,142 | -1.09% |
| 2024-04-11 | 5.37 | 5.59 | 5.36 | 5.48 | 5.41 | qfq | 15,414,133 | 85,042,264 | 1.29% |
| 2024-04-10 | 5.58 | 5.59 | 5.35 | 5.41 | 5.34 | qfq | 16,633,946 | 90,445,865 | -3.22% |
| 2024-04-09 | 5.54 | 5.63 | 5.47 | 5.59 | 5.51 | qfq | 16,433,320 | 91,235,930 | 0.90% |
| 2024-04-08 | 5.78 | 5.79 | 5.53 | 5.54 | 5.46 | qfq | 34,520,941 | 193,588,255 | -5.14% |
| 2024-04-03 | 5.76 | 6.13 | 5.58 | 5.84 | 5.76 | qfq | 38,842,802 | 225,635,669 | 1.04% |
| 2024-04-02 | 5.93 | 5.93 | 5.73 | 5.78 | 5.70 | qfq | 16,933,675 | 98,120,228 | -2.53% |
| 2024-04-01 | 5.85 | 5.93 | 5.83 | 5.93 | 5.85 | qfq | 15,923,459 | 93,876,926 | 1.72% |
| 2024-03-29 | 5.83 | 5.84 | 5.64 | 5.83 | 5.75 | qfq | 16,213,860 | 93,193,318 | 0.17% |
| 2024-03-28 | 5.66 | 5.88 | 5.63 | 5.82 | 5.74 | qfq | 18,646,027 | 107,967,053 | 3.37% |
| 2024-03-27 | 5.90 | 5.94 | 5.63 | 5.63 | 5.55 | qfq | 21,736,384 | 124,771,218 | -5.38% |
| 2024-03-26 | 5.98 | 6.11 | 5.84 | 5.95 | 5.87 | qfq | 26,659,174 | 159,249,586 | -1.49% |
| 2024-03-25 | 6.19 | 6.46 | 6.03 | 6.04 | 5.96 | qfq | 38,934,970 | 242,753,687 | -2.27% |
| 2024-03-22 | 6.13 | 6.24 | 5.99 | 6.18 | 6.10 | qfq | 22,625,623 | 138,654,416 | 0.32% |
| 2024-03-21 | 6.12 | 6.23 | 6.09 | 6.16 | 6.08 | qfq | 20,033,442 | 123,557,242 | 0.82% |
| 2024-03-20 | 6.05 | 6.11 | 6.01 | 6.11 | 6.03 | qfq | 19,089,333 | 115,814,520 | 1.33% |
| 2024-03-19 | 6.00 | 6.08 | 5.98 | 6.03 | 5.95 | qfq | 17,410,104 | 105,058,286 | -0.17% |
| 2024-03-18 | 5.93 | 6.06 | 5.89 | 6.04 | 5.96 | qfq | 22,790,058 | 136,176,590 | 1.34% |
| 2024-03-15 | 5.84 | 6.03 | 5.76 | 5.96 | 5.88 | qfq | 20,524,755 | 120,866,633 | 1.53% |
| 2024-03-14 | 6.00 | 6.03 | 5.77 | 5.87 | 5.79 | qfq | 19,892,715 | 116,917,203 | -1.34% |
| 2024-03-13 | 5.89 | 6.02 | 5.88 | 5.95 | 5.87 | qfq | 23,057,531 | 137,343,816 | 1.36% |
| 2024-03-12 | 5.84 | 5.91 | 5.81 | 5.87 | 5.79 | qfq | 17,654,396 | 103,358,916 | 0.86% |
| 2024-03-11 | 5.78 | 5.83 | 5.73 | 5.82 | 5.74 | qfq | 13,254,831 | 76,624,309 | 1.04% |
| 2024-03-08 | 5.70 | 5.80 | 5.63 | 5.76 | 5.68 | qfq | 13,220,017 | 75,502,120 | 1.41% |
| 2024-03-07 | 5.86 | 5.87 | 5.67 | 5.68 | 5.60 | qfq | 17,646,271 | 102,009,248 | -2.74% |
| 2024-03-06 | 5.79 | 5.90 | 5.75 | 5.84 | 5.76 | qfq | 19,319,353 | 112,853,327 | 0.52% |
| 2024-03-05 | 5.87 | 5.92 | 5.76 | 5.81 | 5.73 | qfq | 21,460,315 | 125,449,821 | -1.36% |
| 2024-03-04 | 5.94 | 5.97 | 5.76 | 5.89 | 5.81 | qfq | 25,019,914 | 146,748,362 | -0.34% |
| 2024-03-01 | 5.86 | 5.98 | 5.79 | 5.91 | 5.83 | qfq | 34,805,713 | 204,605,259 | 0.68% |
| 2024-02-29 | 5.52 | 5.95 | 5.46 | 5.87 | 5.79 | qfq | 39,199,484 | 227,659,404 | 5.39% |
| 2024-02-28 | 5.91 | 6.09 | 5.52 | 5.57 | 5.49 | qfq | 48,057,236 | 282,414,783 | -7.48% |
| 2024-02-27 | 5.58 | 6.15 | 5.56 | 6.02 | 5.94 | qfq | 43,798,419 | 257,896,960 | 7.12% |
| 2024-02-26 | 5.61 | 5.73 | 5.50 | 5.62 | 5.54 | qfq | 24,176,246 | 135,896,695 | 0.72% |
| 2024-02-23 | 5.41 | 5.59 | 5.37 | 5.58 | 5.50 | qfq | 25,965,500 | 142,769,186 | 2.95% |
| 2024-02-22 | 5.32 | 5.44 | 5.28 | 5.42 | 5.35 | qfq | 25,265,971 | 135,872,308 | 3.04% |
| 2024-02-21 | 5.11 | 5.45 | 5.11 | 5.26 | 5.19 | qfq | 29,254,693 | 154,667,953 | 1.74% |
| 2024-02-20 | 5.18 | 5.23 | 5.03 | 5.17 | 5.10 | qfq | 29,280,800 | 149,937,195 | -1.34% |
| 2024-02-19 | 5.31 | 5.47 | 5.11 | 5.24 | 5.17 | qfq | 44,334,239 | 233,354,980 | 3.97% |
| 2024-02-08 | 4.62 | 5.04 | 4.62 | 5.04 | 4.97 | qfq | 11,668,902 | 57,862,839 | 10.04% |
| 2024-02-07 | 4.39 | 4.62 | 4.29 | 4.58 | 4.52 | qfq | 28,615,428 | 128,747,100 | 3.85% |
| 2024-02-06 | 4.05 | 4.50 | 3.95 | 4.41 | 4.35 | qfq | 31,236,863 | 131,305,397 | 3.76% |
| 2024-02-05 | 4.64 | 4.68 | 4.25 | 4.25 | 4.19 | qfq | 30,398,301 | 131,942,721 | -9.96% |
| 2024-02-02 | 4.96 | 5.11 | 4.52 | 4.72 | 4.66 | qfq | 22,735,036 | 109,293,410 | -5.60% |
| 2024-02-01 | 5.03 | 5.13 | 4.88 | 5.00 | 4.93 | qfq | 14,674,602 | 73,428,584 | -0.60% |
| 2024-01-31 | 5.34 | 5.37 | 5.02 | 5.03 | 4.96 | qfq | 21,000,200 | 108,341,167 | -6.51% |
| 2024-01-30 | 5.49 | 5.59 | 5.36 | 5.38 | 5.31 | qfq | 13,140,330 | 71,948,199 | -2.18% |
| 2024-01-29 | 5.70 | 5.76 | 5.49 | 5.50 | 5.43 | qfq | 15,255,100 | 84,917,018 | -3.68% |
| 2024-01-26 | 5.66 | 5.80 | 5.66 | 5.71 | 5.63 | qfq | 14,618,814 | 83,763,049 | 0.53% |
| 2024-01-25 | 5.53 | 5.70 | 5.46 | 5.68 | 5.60 | qfq | 17,849,214 | 100,005,810 | 2.71% |
| 2024-01-24 | 5.37 | 5.54 | 5.26 | 5.53 | 5.45 | qfq | 16,318,516 | 88,092,543 | 3.36% |
| 2024-01-23 | 5.28 | 5.38 | 5.23 | 5.35 | 5.28 | qfq | 14,831,190 | 78,729,199 | 1.13% |
| 2024-01-22 | 5.61 | 5.68 | 5.20 | 5.29 | 5.22 | qfq | 16,374,586 | 89,291,741 | -6.21% |
| 2024-01-19 | 5.75 | 5.78 | 5.62 | 5.64 | 5.56 | qfq | 10,239,458 | 58,168,423 | -1.91% |
| 2024-01-18 | 5.80 | 5.86 | 5.57 | 5.75 | 5.67 | qfq | 20,036,183 | 113,644,282 | -1.20% |
| 2024-01-17 | 5.93 | 6.01 | 5.82 | 5.82 | 5.74 | qfq | 10,032,311 | 59,321,136 | -2.84% |
| 2024-01-16 | 6.03 | 6.06 | 5.90 | 5.99 | 5.91 | qfq | 11,823,692 | 70,433,492 | -0.83% |
| 2024-01-15 | 6.07 | 6.09 | 6.00 | 6.04 | 5.96 | qfq | 8,270,500 | 49,945,499 | -0.33% |
| 2024-01-12 | 6.21 | 6.21 | 6.06 | 6.06 | 5.98 | qfq | 9,183,700 | 56,208,843 | -2.42% |
| 2024-01-11 | 6.03 | 6.25 | 6.00 | 6.21 | 6.13 | qfq | 11,530,766 | 70,806,953 | 3.33% |
| 2024-01-10 | 6.14 | 6.15 | 5.99 | 6.01 | 5.93 | qfq | 9,903,373 | 59,913,964 | -2.12% |
| 2024-01-09 | 6.19 | 6.23 | 6.10 | 6.14 | 6.06 | qfq | 10,260,767 | 63,235,307 | 0.00% |
| 2024-01-08 | 6.28 | 6.30 | 6.14 | 6.14 | 6.06 | qfq | 10,585,651 | 65,711,295 | -2.38% |
| 2024-01-05 | 6.48 | 6.48 | 6.26 | 6.29 | 6.20 | qfq | 11,228,400 | 71,578,537 | -2.63% |
| 2024-01-04 | 6.50 | 6.52 | 6.41 | 6.46 | 6.37 | qfq | 9,907,800 | 64,049,988 | -0.46% |
| 2024-01-03 | 6.51 | 6.57 | 6.42 | 6.49 | 6.40 | qfq | 9,755,827 | 63,322,339 | -0.46% |
| 2024-01-02 | 6.54 | 6.62 | 6.51 | 6.52 | 6.43 | qfq | 9,554,305 | 62,688,882 | -0.61% |
| 2023-12-29 | 6.41 | 6.60 | 6.41 | 6.56 | 6.47 | qfq | 11,923,305 | 77,817,649 | 2.02% |
| 2023-12-28 | 6.36 | 6.48 | 6.26 | 6.43 | 6.34 | qfq | 11,177,096 | 71,534,917 | 1.26% |
| 2023-12-27 | 6.27 | 6.40 | 6.26 | 6.35 | 6.26 | qfq | 9,437,677 | 59,892,238 | 1.76% |
| 2023-12-26 | 6.39 | 6.39 | 6.20 | 6.24 | 6.16 | qfq | 9,256,800 | 58,041,991 | -2.19% |
| 2023-12-25 | 6.50 | 6.59 | 6.35 | 6.38 | 6.29 | qfq | 10,658,516 | 68,315,910 | -2.00% |
| 2023-12-22 | 6.67 | 6.71 | 6.43 | 6.51 | 6.42 | qfq | 16,273,450 | 106,856,453 | -2.69% |
| 2023-12-21 | 6.64 | 6.75 | 6.55 | 6.69 | 6.60 | qfq | 13,412,892 | 88,975,206 | 0.60% |
| 2023-12-20 | 6.82 | 6.82 | 6.64 | 6.65 | 6.56 | qfq | 12,452,594 | 83,510,444 | -2.49% |
| 2023-12-19 | 6.75 | 6.87 | 6.69 | 6.82 | 6.73 | qfq | 10,291,400 | 69,884,034 | 0.89% |
| 2023-12-18 | 6.88 | 6.92 | 6.72 | 6.76 | 6.67 | qfq | 13,916,684 | 94,865,771 | -1.74% |
| 2023-12-15 | 6.94 | 6.97 | 6.82 | 6.88 | 6.79 | qfq | 15,777,284 | 108,774,426 | -0.86% |
| 2023-12-14 | 6.96 | 7.10 | 6.93 | 6.94 | 6.85 | qfq | 16,040,100 | 112,474,753 | -0.43% |
| 2023-12-13 | 6.99 | 7.10 | 6.96 | 6.97 | 6.88 | qfq | 17,337,279 | 121,877,898 | -0.71% |
| 2023-12-12 | 6.96 | 7.07 | 6.94 | 7.02 | 6.92 | qfq | 20,705,401 | 145,226,956 | 0.72% |
| 2023-12-11 | 6.80 | 6.98 | 6.78 | 6.97 | 6.88 | qfq | 22,331,413 | 154,072,336 | 1.60% |
| 2023-12-08 | 6.91 | 7.00 | 6.86 | 6.86 | 6.77 | qfq | 17,726,154 | 122,624,742 | -0.87% |
| 2023-12-07 | 6.74 | 6.98 | 6.72 | 6.92 | 6.83 | qfq | 24,210,363 | 166,854,763 | 2.52% |
| 2023-12-06 | 6.65 | 6.81 | 6.57 | 6.75 | 6.66 | qfq | 14,867,810 | 99,635,937 | 1.35% |
| 2023-12-05 | 6.94 | 6.95 | 6.64 | 6.66 | 6.57 | qfq | 21,728,356 | 146,869,399 | -3.76% |
| 2023-12-04 | 6.97 | 7.01 | 6.91 | 6.92 | 6.83 | qfq | 19,561,870 | 136,237,918 | -0.14% |
| 2023-12-01 | 6.72 | 6.95 | 6.68 | 6.93 | 6.84 | qfq | 26,229,130 | 179,783,134 | 3.13% |
| 2023-11-30 | 6.74 | 6.80 | 6.63 | 6.72 | 6.63 | qfq | 17,606,947 | 118,119,608 | -0.59% |
| 2023-11-29 | 6.83 | 6.88 | 6.70 | 6.76 | 6.67 | qfq | 18,139,631 | 123,126,728 | -1.02% |
| 2023-11-28 | 6.84 | 6.92 | 6.73 | 6.83 | 6.74 | qfq | 18,543,562 | 126,610,686 | 0.00% |
| 2023-11-27 | 6.70 | 6.93 | 6.67 | 6.83 | 6.74 | qfq | 27,445,268 | 187,907,791 | 1.04% |
| 2023-11-24 | 6.88 | 6.98 | 6.73 | 6.76 | 6.67 | qfq | 32,675,813 | 222,448,858 | -2.59% |
| 2023-11-23 | 6.90 | 6.98 | 6.73 | 6.94 | 6.85 | qfq | 64,987,913 | 445,746,674 | -3.48% |
| 2023-11-22 | 6.82 | 7.35 | 6.81 | 7.19 | 7.09 | qfq | 50,000,928 | 353,810,596 | 4.81% |
| 2023-11-21 | 6.97 | 6.98 | 6.84 | 6.86 | 6.77 | qfq | 13,364,200 | 92,101,793 | -1.29% |
| 2023-11-20 | 6.89 | 6.98 | 6.86 | 6.95 | 6.86 | qfq | 14,068,610 | 97,513,683 | 1.31% |
| 2023-11-17 | 6.93 | 6.93 | 6.82 | 6.86 | 6.77 | qfq | 10,938,702 | 75,084,018 | -0.15% |
| 2023-11-16 | 6.83 | 6.96 | 6.83 | 6.87 | 6.78 | qfq | 15,248,318 | 105,331,326 | 0.00% |
| 2023-11-15 | 6.93 | 6.99 | 6.85 | 6.87 | 6.78 | qfq | 17,138,810 | 118,349,657 | -0.43% |
| 2023-11-14 | 6.80 | 6.90 | 6.75 | 6.90 | 6.81 | qfq | 19,134,754 | 131,425,844 | 1.92% |
| 2023-11-13 | 6.71 | 6.81 | 6.70 | 6.77 | 6.68 | qfq | 14,039,510 | 95,021,406 | 1.65% |
| 2023-11-10 | 6.66 | 6.69 | 6.60 | 6.66 | 6.57 | qfq | 12,905,044 | 85,761,447 | -0.89% |
| 2023-11-09 | 6.70 | 6.79 | 6.63 | 6.72 | 6.63 | qfq | 17,715,700 | 118,998,933 | 0.30% |
| 2023-11-08 | 6.70 | 6.79 | 6.65 | 6.70 | 6.61 | qfq | 20,035,921 | 134,785,802 | 0.15% |
| 2023-11-07 | 6.66 | 6.74 | 6.62 | 6.69 | 6.60 | qfq | 18,663,448 | 124,786,298 | 0.45% |
| 2023-11-06 | 6.55 | 6.69 | 6.52 | 6.66 | 6.57 | qfq | 20,473,221 | 135,818,642 | 1.68% |
| 2023-11-03 | 6.50 | 6.61 | 6.40 | 6.55 | 6.46 | qfq | 32,557,745 | 212,248,129 | 0.77% |
| 2023-11-02 | 6.40 | 6.90 | 6.38 | 6.50 | 6.41 | qfq | 38,211,703 | 252,281,685 | 1.56% |
| 2023-11-01 | 6.39 | 6.48 | 6.36 | 6.40 | 6.31 | qfq | 9,786,100 | 62,896,729 | 0.00% |
| 2023-10-31 | 6.48 | 6.50 | 6.35 | 6.40 | 6.31 | qfq | 13,380,332 | 85,857,671 | -0.78% |
| 2023-10-30 | 6.20 | 6.47 | 6.14 | 6.45 | 6.36 | qfq | 21,984,004 | 139,897,588 | 4.37% |
| 2023-10-27 | 6.25 | 6.26 | 6.09 | 6.18 | 6.10 | qfq | 15,827,200 | 97,702,021 | -1.59% |
| 2023-10-26 | 6.19 | 6.33 | 6.13 | 6.28 | 6.19 | qfq | 11,886,075 | 74,369,533 | 0.96% |
| 2023-10-25 | 6.03 | 6.33 | 5.98 | 6.22 | 6.14 | qfq | 18,416,523 | 114,284,643 | 4.19% |
| 2023-10-24 | 5.90 | 6.04 | 5.83 | 5.97 | 5.89 | qfq | 11,194,504 | 66,675,336 | 1.70% |
| 2023-10-23 | 6.03 | 6.04 | 5.84 | 5.87 | 5.79 | qfq | 12,767,975 | 75,755,506 | -3.14% |
| 2023-10-20 | 6.29 | 6.33 | 6.04 | 6.06 | 5.98 | qfq | 18,023,009 | 110,819,678 | -3.50% |
| 2023-10-19 | 6.40 | 6.57 | 6.27 | 6.28 | 6.19 | qfq | 19,924,832 | 128,296,195 | -2.48% |
| 2023-10-18 | 6.48 | 6.54 | 6.25 | 6.44 | 6.35 | qfq | 19,889,700 | 126,850,334 | -0.62% |
| 2023-10-17 | 6.49 | 6.53 | 6.41 | 6.48 | 6.39 | qfq | 9,494,562 | 61,432,624 | 0.31% |
| 2023-10-16 | 6.46 | 6.57 | 6.39 | 6.46 | 6.37 | qfq | 13,026,533 | 83,991,244 | -0.46% |
| 2023-10-13 | 6.59 | 6.59 | 6.47 | 6.49 | 6.40 | qfq | 10,400,163 | 67,863,778 | -1.82% |
| 2023-10-12 | 6.66 | 6.66 | 6.58 | 6.61 | 6.52 | qfq | 12,318,484 | 81,588,053 | 0.15% |
| 2023-10-11 | 6.51 | 6.68 | 6.47 | 6.60 | 6.51 | qfq | 15,317,618 | 101,064,895 | 1.07% |
| 2023-10-10 | 6.36 | 6.57 | 6.36 | 6.53 | 6.44 | qfq | 17,333,720 | 112,982,873 | 2.67% |
| 2023-10-09 | 6.40 | 6.42 | 6.32 | 6.36 | 6.27 | qfq | 9,963,863 | 63,463,311 | -0.78% |
| 2023-09-28 | 6.37 | 6.47 | 6.34 | 6.41 | 6.32 | qfq | 11,416,717 | 73,063,418 | 1.10% |
| 2023-09-27 | 6.40 | 6.44 | 6.31 | 6.34 | 6.25 | qfq | 12,584,176 | 80,123,384 | -1.55% |
| 2023-09-26 | 6.46 | 6.53 | 6.41 | 6.44 | 6.35 | qfq | 7,952,000 | 51,402,395 | -0.31% |
| 2023-09-25 | 6.59 | 6.61 | 6.43 | 6.46 | 6.37 | qfq | 11,903,100 | 77,322,742 | -2.12% |
| 2023-09-22 | 6.43 | 6.60 | 6.37 | 6.60 | 6.51 | qfq | 13,289,832 | 86,553,437 | 2.17% |
| 2023-09-21 | 6.36 | 6.57 | 6.33 | 6.46 | 6.37 | qfq | 14,192,551 | 91,998,729 | 1.10% |
| 2023-09-20 | 6.39 | 6.46 | 6.36 | 6.39 | 6.30 | qfq | 7,883,336 | 50,514,237 | 0.31% |
| 2023-09-19 | 6.52 | 6.54 | 6.34 | 6.37 | 6.28 | qfq | 10,583,764 | 67,733,930 | -2.60% |
| 2023-09-18 | 6.52 | 6.61 | 6.50 | 6.54 | 6.45 | qfq | 7,408,501 | 48,560,767 | -0.30% |
| 2023-09-15 | 6.60 | 6.63 | 6.54 | 6.56 | 6.47 | qfq | 9,334,801 | 61,391,745 | -0.30% |
| 2023-09-14 | 6.62 | 6.72 | 6.53 | 6.58 | 6.49 | qfq | 10,866,700 | 71,795,883 | -0.45% |
| 2023-09-13 | 6.78 | 6.81 | 6.56 | 6.61 | 6.52 | qfq | 15,418,540 | 102,474,169 | -3.08% |
| 2023-09-12 | 6.92 | 6.92 | 6.78 | 6.82 | 6.73 | qfq | 11,550,462 | 78,919,294 | -0.73% |
| 2023-09-11 | 6.80 | 6.92 | 6.72 | 6.87 | 6.78 | qfq | 15,543,400 | 106,245,563 | 1.63% |
| 2023-09-08 | 6.68 | 6.80 | 6.61 | 6.76 | 6.67 | qfq | 11,135,305 | 74,858,290 | 0.90% |
| 2023-09-07 | 6.77 | 6.82 | 6.70 | 6.70 | 6.61 | qfq | 10,646,600 | 71,939,699 | -1.03% |
| 2023-09-06 | 6.69 | 6.80 | 6.59 | 6.77 | 6.68 | qfq | 11,886,810 | 79,902,415 | 0.74% |
| 2023-09-05 | 6.72 | 6.77 | 6.68 | 6.72 | 6.63 | qfq | 10,385,931 | 69,836,423 | -0.30% |
| 2023-09-04 | 6.58 | 6.74 | 6.57 | 6.74 | 6.65 | qfq | 14,263,000 | 95,075,382 | 2.43% |
| 2023-09-01 | 6.62 | 6.66 | 6.54 | 6.58 | 6.49 | qfq | 9,282,164 | 61,148,330 | -0.90% |
| 2023-08-31 | 6.64 | 6.67 | 6.57 | 6.64 | 6.55 | qfq | 12,123,661 | 80,232,897 | 0.00% |
| 2023-08-30 | 6.51 | 6.69 | 6.49 | 6.64 | 6.55 | qfq | 16,601,781 | 109,914,348 | 2.00% |
| 2023-08-29 | 6.29 | 6.55 | 6.27 | 6.51 | 6.42 | qfq | 15,112,189 | 97,404,163 | 3.66% |
| 2023-08-28 | 6.53 | 6.59 | 6.26 | 6.28 | 6.19 | qfq | 22,058,097 | 142,342,994 | 1.13% |
| 2023-08-25 | 6.47 | 6.47 | 6.16 | 6.21 | 6.13 | qfq | 19,330,702 | 121,495,801 | -4.46% |
| 2023-08-24 | 6.69 | 6.71 | 6.48 | 6.50 | 6.41 | qfq | 15,887,399 | 104,538,635 | -1.96% |
| 2023-08-23 | 6.67 | 6.73 | 6.60 | 6.63 | 6.54 | qfq | 13,491,519 | 89,905,158 | -1.34% |
| 2023-08-22 | 6.58 | 6.73 | 6.53 | 6.72 | 6.63 | qfq | 18,410,328 | 122,214,231 | 3.54% |
| 2023-08-21 | 6.47 | 6.66 | 6.43 | 6.49 | 6.40 | qfq | 14,307,732 | 94,188,622 | 0.31% |
| 2023-08-18 | 6.74 | 6.77 | 6.47 | 6.47 | 6.38 | qfq | 20,044,800 | 132,108,115 | -4.15% |
| 2023-08-17 | 6.62 | 6.76 | 6.53 | 6.75 | 6.66 | qfq | 12,906,200 | 86,234,693 | 1.50% |
| 2023-08-16 | 6.73 | 6.82 | 6.61 | 6.65 | 6.56 | qfq | 14,132,400 | 94,613,390 | -2.35% |
| 2023-08-15 | 6.88 | 6.92 | 6.73 | 6.81 | 6.72 | qfq | 10,912,135 | 74,342,247 | -1.73% |
| 2023-08-14 | 6.73 | 6.95 | 6.70 | 6.93 | 6.84 | qfq | 14,111,552 | 96,456,901 | 2.06% |
| 2023-08-11 | 6.95 | 6.98 | 6.78 | 6.79 | 6.70 | qfq | 13,369,051 | 91,851,332 | -1.88% |
| 2023-08-10 | 6.96 | 6.99 | 6.87 | 6.92 | 6.83 | qfq | 11,647,457 | 80,656,084 | -0.57% |
| 2023-08-09 | 7.04 | 7.13 | 6.93 | 6.96 | 6.87 | qfq | 16,623,300 | 116,820,383 | -1.00% |
| 2023-08-08 | 7.04 | 7.16 | 7.01 | 7.03 | 6.93 | qfq | 21,344,501 | 150,900,263 | 0.00% |
| 2023-08-07 | 7.02 | 7.08 | 6.99 | 7.03 | 6.93 | qfq | 18,621,730 | 130,982,495 | 0.00% |
| 2023-08-04 | 6.78 | 7.07 | 6.78 | 7.03 | 6.93 | qfq | 38,655,534 | 270,281,610 | 3.84% |
| 2023-08-03 | 6.75 | 6.82 | 6.73 | 6.77 | 6.68 | qfq | 10,807,100 | 73,159,107 | -0.29% |
| 2023-08-02 | 6.75 | 6.81 | 6.72 | 6.79 | 6.70 | qfq | 13,687,787 | 92,625,864 | 0.30% |
| 2023-08-01 | 6.74 | 6.79 | 6.70 | 6.77 | 6.68 | qfq | 14,322,718 | 96,667,358 | 0.45% |
| 2023-07-31 | 6.66 | 6.77 | 6.64 | 6.74 | 6.65 | qfq | 15,233,772 | 102,429,708 | 0.45% |
| 2023-07-28 | 6.61 | 6.76 | 6.56 | 6.71 | 6.62 | qfq | 16,675,371 | 111,043,660 | 1.21% |
| 2023-07-27 | 6.67 | 6.72 | 6.63 | 6.63 | 6.54 | qfq | 11,855,100 | 79,048,955 | -0.75% |
| 2023-07-26 | 6.79 | 6.80 | 6.67 | 6.68 | 6.59 | qfq | 12,669,000 | 84,901,466 | -1.76% |
| 2023-07-25 | 6.70 | 6.81 | 6.68 | 6.80 | 6.71 | qfq | 16,055,548 | 108,597,084 | 2.26% |
| 2023-07-24 | 6.55 | 6.75 | 6.54 | 6.65 | 6.56 | qfq | 13,109,700 | 87,257,812 | 1.06% |
| 2023-07-21 | 6.60 | 6.66 | 6.53 | 6.58 | 6.49 | qfq | 12,411,638 | 81,898,539 | -0.30% |
| 2023-07-20 | 6.79 | 6.81 | 6.60 | 6.60 | 6.51 | qfq | 28,910,849 | 193,160,288 | -3.37% |
| 2023-07-19 | 6.97 | 7.13 | 6.79 | 6.83 | 6.74 | qfq | 30,332,585 | 209,526,801 | 0.89% |
| 2023-07-18 | 6.88 | 6.89 | 6.77 | 6.77 | 6.68 | qfq | 12,985,923 | 88,495,011 | -1.46% |
| 2023-07-17 | 6.82 | 6.91 | 6.78 | 6.87 | 6.78 | qfq | 15,389,508 | 105,206,339 | -0.43% |