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
四川长虹600839.SH
最近收盘价6.892026-07-17
最近交易日2026-07-17
成交量（股）165,060,761
成交额（元）1,162,836,430
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-05 | 2023-08-14 | 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 | 7.21 | 7.28 | 6.85 | 6.89 | 6.89 | qfq | 165,060,761 | 1,162,836,430 | -5.75% |
| 2026-07-16 | 7.36 | 7.59 | 7.28 | 7.31 | 7.31 | qfq | 204,639,388 | 1,515,051,559 | -1.75% |
| 2026-07-15 | 7.20 | 7.45 | 7.08 | 7.44 | 7.44 | qfq | 233,572,711 | 1,711,151,410 | 4.06% |
| 2026-07-14 | 7.20 | 7.29 | 6.96 | 7.15 | 7.15 | qfq | 263,069,240 | 1,865,367,264 | -3.12% |
| 2026-07-13 | 6.87 | 7.51 | 6.84 | 7.38 | 7.38 | qfq | 351,858,993 | 2,593,098,900 | 8.05% |
| 2026-07-10 | 6.60 | 6.99 | 6.51 | 6.83 | 6.83 | qfq | 135,867,005 | 929,862,066 | 3.48% |
| 2026-07-09 | 6.63 | 6.65 | 6.43 | 6.60 | 6.60 | qfq | 82,155,298 | 537,344,219 | -1.49% |
| 2026-07-08 | 6.58 | 6.75 | 6.57 | 6.70 | 6.70 | qfq | 84,520,146 | 563,661,903 | 2.60% |
| 2026-07-07 | 6.70 | 6.79 | 6.47 | 6.53 | 6.53 | qfq | 55,705,507 | 366,398,971 | -2.83% |
| 2026-07-06 | 6.84 | 6.92 | 6.70 | 6.72 | 6.72 | qfq | 60,162,018 | 407,949,865 | -1.90% |
| 2026-07-03 | 6.96 | 6.99 | 6.78 | 6.85 | 6.85 | qfq | 77,249,771 | 529,452,202 | -1.44% |
| 2026-07-02 | 7.01 | 7.15 | 6.91 | 6.95 | 6.95 | qfq | 101,468,933 | 711,483,977 | -0.71% |
| 2026-07-01 | 6.98 | 7.24 | 6.93 | 7.00 | 7.00 | qfq | 109,798,312 | 775,653,362 | 0.29% |
| 2026-06-30 | 6.57 | 7.13 | 6.49 | 6.98 | 6.98 | qfq | 150,087,336 | 1,041,035,818 | 5.60% |
| 2026-06-29 | 6.36 | 6.88 | 6.22 | 6.61 | 6.61 | qfq | 121,216,490 | 789,436,781 | 3.93% |
| 2026-06-26 | 6.65 | 6.70 | 6.36 | 6.36 | 6.36 | qfq | 88,619,423 | 573,818,704 | -5.36% |
| 2026-06-25 | 6.68 | 6.84 | 6.64 | 6.72 | 6.72 | qfq | 67,388,914 | 454,807,100 | 0.60% |
| 2026-06-24 | 6.72 | 6.77 | 6.52 | 6.68 | 6.68 | qfq | 70,989,938 | 472,103,395 | -1.76% |
| 2026-06-23 | 6.85 | 6.99 | 6.78 | 6.80 | 6.80 | qfq | 59,612,803 | 410,594,767 | -1.31% |
| 2026-06-22 | 6.75 | 6.91 | 6.61 | 6.89 | 6.89 | qfq | 83,537,316 | 564,856,324 | 1.62% |
| 2026-06-18 | 6.93 | 6.95 | 6.76 | 6.78 | 6.78 | qfq | 55,611,899 | 379,507,435 | -2.02% |
| 2026-06-17 | 7.00 | 7.05 | 6.86 | 6.92 | 6.92 | qfq | 65,926,600 | 456,888,925 | -1.98% |
| 2026-06-16 | 6.88 | 7.14 | 6.81 | 7.06 | 7.06 | qfq | 104,079,019 | 726,907,447 | 2.77% |
| 2026-06-15 | 6.81 | 6.91 | 6.78 | 6.87 | 6.87 | qfq | 59,788,636 | 409,495,915 | 1.48% |
| 2026-06-12 | 6.75 | 6.83 | 6.68 | 6.77 | 6.77 | qfq | 69,315,733 | 469,419,710 | 1.50% |
| 2026-06-11 | 6.89 | 6.90 | 6.67 | 6.67 | 6.67 | qfq | 69,076,095 | 465,986,388 | -4.44% |
| 2026-06-10 | 6.87 | 7.15 | 6.84 | 6.98 | 6.98 | qfq | 70,634,601 | 493,863,094 | 0.58% |
| 2026-06-09 | 6.81 | 7.05 | 6.71 | 6.94 | 6.94 | qfq | 70,073,835 | 483,126,323 | 1.61% |
| 2026-06-08 | 6.97 | 7.07 | 6.80 | 6.83 | 6.83 | qfq | 81,612,736 | 564,836,969 | -4.07% |
| 2026-06-05 | 7.02 | 7.28 | 6.95 | 7.12 | 7.12 | qfq | 89,000,388 | 635,538,842 | 1.42% |
| 2026-06-04 | 7.17 | 7.23 | 6.94 | 7.02 | 7.02 | qfq | 80,280,428 | 567,658,545 | -2.77% |
| 2026-06-03 | 7.15 | 7.37 | 7.15 | 7.22 | 7.22 | qfq | 68,168,428 | 495,306,873 | 0.42% |
| 2026-06-02 | 7.33 | 7.33 | 7.11 | 7.19 | 7.19 | qfq | 50,661,392 | 364,310,860 | -1.51% |
| 2026-06-01 | 7.12 | 7.35 | 7.07 | 7.30 | 7.30 | qfq | 69,156,713 | 502,686,188 | 1.39% |
| 2026-05-29 | 7.41 | 7.47 | 7.20 | 7.20 | 7.20 | qfq | 91,219,262 | 666,623,069 | -2.70% |
| 2026-05-28 | 7.49 | 7.50 | 7.30 | 7.40 | 7.40 | qfq | 92,614,358 | 685,033,573 | -2.12% |
| 2026-05-27 | 7.91 | 7.91 | 7.55 | 7.56 | 7.56 | qfq | 114,485,854 | 876,562,439 | -4.91% |
| 2026-05-26 | 8.13 | 8.14 | 7.91 | 7.95 | 7.95 | qfq | 80,888,010 | 647,483,507 | -2.57% |
| 2026-05-25 | 8.18 | 8.26 | 8.00 | 8.16 | 8.16 | qfq | 90,184,993 | 729,989,988 | -0.12% |
| 2026-05-22 | 8.30 | 8.35 | 8.11 | 8.17 | 8.17 | qfq | 71,017,151 | 580,668,077 | -1.57% |
| 2026-05-21 | 8.49 | 8.58 | 8.29 | 8.30 | 8.30 | qfq | 63,904,218 | 539,394,031 | -1.89% |
| 2026-05-20 | 8.57 | 8.57 | 8.45 | 8.46 | 8.46 | qfq | 47,325,154 | 401,073,185 | -1.74% |
| 2026-05-19 | 8.51 | 8.62 | 8.44 | 8.61 | 8.61 | qfq | 58,756,205 | 500,779,353 | 0.82% |
| 2026-05-18 | 8.63 | 8.66 | 8.50 | 8.54 | 8.54 | qfq | 56,102,139 | 479,961,120 | -0.58% |
| 2026-05-15 | 8.62 | 8.70 | 8.56 | 8.59 | 8.59 | qfq | 62,052,111 | 535,132,112 | -0.81% |
| 2026-05-14 | 8.87 | 8.91 | 8.66 | 8.66 | 8.66 | qfq | 79,338,922 | 692,403,826 | -2.37% |
| 2026-05-13 | 8.80 | 8.91 | 8.75 | 8.87 | 8.87 | qfq | 88,310,894 | 778,733,622 | -0.45% |
| 2026-05-12 | 8.78 | 9.02 | 8.62 | 8.91 | 8.91 | qfq | 170,293,825 | 1,506,670,263 | 1.71% |
| 2026-05-11 | 8.78 | 8.84 | 8.71 | 8.76 | 8.76 | qfq | 79,094,277 | 693,342,941 | -0.23% |
| 2026-05-08 | 8.77 | 8.82 | 8.72 | 8.78 | 8.78 | qfq | 72,045,655 | 631,412,096 | -0.68% |
| 2026-05-07 | 8.88 | 8.92 | 8.76 | 8.84 | 8.84 | qfq | 93,222,940 | 821,291,750 | -0.56% |
| 2026-05-06 | 8.86 | 8.98 | 8.80 | 8.89 | 8.89 | qfq | 89,540,684 | 796,448,341 | 1.72% |
| 2026-04-30 | 8.68 | 8.85 | 8.64 | 8.74 | 8.74 | qfq | 74,480,421 | 650,854,961 | 0.81% |
| 2026-04-29 | 8.59 | 8.70 | 8.57 | 8.67 | 8.67 | qfq | 52,951,769 | 459,209,751 | 0.35% |
| 2026-04-28 | 8.84 | 8.85 | 8.59 | 8.64 | 8.64 | qfq | 98,214,650 | 852,370,354 | -2.70% |
| 2026-04-27 | 9.05 | 9.07 | 8.87 | 8.88 | 8.88 | qfq | 152,103,097 | 1,358,554,621 | -5.13% |
| 2026-04-24 | 9.20 | 9.50 | 9.07 | 9.36 | 9.36 | qfq | 123,779,291 | 1,150,952,382 | 0.86% |
| 2026-04-23 | 9.48 | 9.52 | 9.28 | 9.28 | 9.28 | qfq | 110,920,174 | 1,039,524,662 | -2.62% |
| 2026-04-22 | 9.41 | 9.68 | 9.38 | 9.53 | 9.53 | qfq | 131,349,711 | 1,255,227,723 | 0.63% |
| 2026-04-21 | 9.50 | 9.54 | 9.36 | 9.47 | 9.47 | qfq | 106,192,286 | 1,001,144,539 | -1.04% |
| 2026-04-20 | 9.18 | 9.88 | 9.16 | 9.57 | 9.57 | qfq | 219,881,684 | 2,081,476,485 | 3.91% |
| 2026-04-17 | 9.11 | 9.34 | 9.10 | 9.21 | 9.21 | qfq | 128,301,099 | 1,185,476,641 | 0.33% |
| 2026-04-16 | 9.20 | 9.26 | 9.05 | 9.18 | 9.18 | qfq | 209,162,296 | 1,912,623,187 | -1.82% |
| 2026-04-15 | 8.84 | 9.67 | 8.75 | 9.35 | 9.35 | qfq | 336,953,998 | 3,168,682,618 | 6.37% |
| 2026-04-14 | 8.76 | 8.85 | 8.72 | 8.79 | 8.79 | qfq | 52,129,909 | 457,569,570 | 0.92% |
| 2026-04-13 | 8.69 | 8.75 | 8.66 | 8.71 | 8.71 | qfq | 36,549,870 | 318,255,412 | -0.46% |
| 2026-04-10 | 8.71 | 8.83 | 8.71 | 8.75 | 8.75 | qfq | 54,805,122 | 481,337,694 | 1.04% |
| 2026-04-09 | 8.71 | 8.75 | 8.65 | 8.66 | 8.66 | qfq | 51,614,000 | 448,454,566 | -2.04% |
| 2026-04-08 | 8.68 | 8.88 | 8.59 | 8.84 | 8.84 | qfq | 85,157,201 | 744,120,938 | 4.49% |
| 2026-04-07 | 8.45 | 8.50 | 8.41 | 8.46 | 8.46 | qfq | 30,819,221 | 260,452,092 | 0.12% |
| 2026-04-03 | 8.60 | 8.65 | 8.45 | 8.45 | 8.45 | qfq | 39,397,722 | 334,831,292 | -1.74% |
| 2026-04-02 | 8.75 | 8.75 | 8.56 | 8.60 | 8.60 | qfq | 44,801,172 | 387,225,963 | -2.05% |
| 2026-04-01 | 8.80 | 8.83 | 8.73 | 8.78 | 8.78 | qfq | 46,536,139 | 408,380,616 | 1.27% |
| 2026-03-31 | 8.70 | 8.83 | 8.66 | 8.67 | 8.67 | qfq | 41,813,485 | 365,871,019 | -0.80% |
| 2026-03-30 | 8.59 | 8.75 | 8.56 | 8.74 | 8.74 | qfq | 44,763,530 | 387,930,674 | 0.11% |
| 2026-03-27 | 8.58 | 8.75 | 8.55 | 8.73 | 8.73 | qfq | 42,934,470 | 371,925,521 | 0.69% |
| 2026-03-26 | 8.84 | 8.84 | 8.66 | 8.67 | 8.67 | qfq | 48,569,312 | 424,361,644 | -1.92% |
| 2026-03-25 | 8.68 | 8.87 | 8.67 | 8.84 | 8.84 | qfq | 62,190,422 | 547,777,417 | 1.84% |
| 2026-03-24 | 8.65 | 8.70 | 8.50 | 8.68 | 8.68 | qfq | 60,319,191 | 518,972,051 | 2.24% |
| 2026-03-23 | 8.84 | 8.89 | 8.44 | 8.49 | 8.49 | qfq | 95,536,675 | 830,376,520 | -5.77% |
| 2026-03-20 | 9.24 | 9.29 | 9.01 | 9.01 | 9.01 | qfq | 74,355,732 | 676,547,535 | -2.38% |
| 2026-03-19 | 9.49 | 9.54 | 9.21 | 9.23 | 9.23 | qfq | 103,276,482 | 964,410,938 | -4.05% |
| 2026-03-18 | 9.54 | 9.63 | 9.48 | 9.62 | 9.62 | qfq | 53,542,625 | 512,237,962 | 0.63% |
| 2026-03-17 | 9.74 | 9.76 | 9.55 | 9.56 | 9.56 | qfq | 60,459,683 | 583,120,961 | -1.44% |
| 2026-03-16 | 9.63 | 9.72 | 9.55 | 9.70 | 9.70 | qfq | 60,151,655 | 578,849,852 | 0.21% |
| 2026-03-13 | 9.83 | 9.86 | 9.66 | 9.68 | 9.68 | qfq | 90,490,444 | 881,474,407 | -2.32% |
| 2026-03-12 | 10.01 | 10.13 | 9.87 | 9.91 | 9.91 | qfq | 110,805,555 | 1,103,336,022 | -1.78% |
| 2026-03-11 | 9.88 | 10.17 | 9.87 | 10.09 | 10.09 | qfq | 167,516,462 | 1,685,561,217 | 1.71% |
| 2026-03-10 | 10.03 | 10.07 | 9.84 | 9.92 | 9.92 | qfq | 117,059,780 | 1,162,056,083 | -0.60% |
| 2026-03-09 | 9.80 | 10.07 | 9.52 | 9.98 | 9.98 | qfq | 179,196,840 | 1,750,490,399 | 0.91% |
| 2026-03-06 | 9.65 | 9.95 | 9.62 | 9.89 | 9.89 | qfq | 105,382,029 | 1,032,637,814 | 1.96% |
| 2026-03-05 | 9.80 | 9.91 | 9.66 | 9.70 | 9.70 | qfq | 95,616,785 | 934,346,317 | 0.52% |
| 2026-03-04 | 9.51 | 9.82 | 9.45 | 9.65 | 9.65 | qfq | 101,647,543 | 984,148,911 | -0.62% |
| 2026-03-03 | 10.13 | 10.29 | 9.70 | 9.71 | 9.71 | qfq | 192,060,675 | 1,916,354,084 | -4.24% |
| 2026-03-02 | 10.07 | 10.27 | 10.01 | 10.14 | 10.14 | qfq | 175,106,029 | 1,774,261,131 | -1.93% |
| 2026-02-27 | 9.90 | 10.46 | 9.85 | 10.34 | 10.34 | qfq | 265,145,685 | 2,722,261,136 | 4.55% |
| 2026-02-26 | 9.88 | 9.95 | 9.74 | 9.89 | 9.89 | qfq | 97,160,267 | 957,135,686 | 0.41% |
| 2026-02-25 | 9.78 | 9.92 | 9.72 | 9.85 | 9.85 | qfq | 88,414,221 | 869,334,901 | 1.13% |
| 2026-02-24 | 9.78 | 9.82 | 9.71 | 9.74 | 9.74 | qfq | 62,678,875 | 610,281,251 | 0.21% |
| 2026-02-13 | 9.72 | 9.83 | 9.70 | 9.72 | 9.72 | qfq | 67,448,837 | 658,138,287 | -0.31% |
| 2026-02-12 | 9.65 | 9.83 | 9.55 | 9.75 | 9.75 | qfq | 91,681,237 | 888,744,104 | 0.72% |
| 2026-02-11 | 9.82 | 9.86 | 9.68 | 9.68 | 9.68 | qfq | 69,745,316 | 680,637,951 | -1.02% |
| 2026-02-10 | 9.71 | 9.93 | 9.71 | 9.78 | 9.78 | qfq | 90,974,321 | 892,673,855 | 0.72% |
| 2026-02-09 | 9.67 | 9.74 | 9.67 | 9.71 | 9.71 | qfq | 77,226,205 | 748,840,901 | 1.46% |
| 2026-02-06 | 9.61 | 9.69 | 9.45 | 9.57 | 9.57 | qfq | 71,410,506 | 684,660,883 | -0.83% |
| 2026-02-05 | 9.66 | 9.73 | 9.62 | 9.65 | 9.65 | qfq | 64,068,385 | 619,087,380 | -0.92% |
| 2026-02-04 | 9.75 | 9.76 | 9.65 | 9.74 | 9.74 | qfq | 79,626,632 | 772,470,180 | -0.71% |
| 2026-02-03 | 9.67 | 9.81 | 9.60 | 9.81 | 9.81 | qfq | 101,892,841 | 990,835,138 | 2.72% |
| 2026-02-02 | 9.66 | 9.83 | 9.53 | 9.55 | 9.55 | qfq | 99,948,464 | 969,785,490 | -2.15% |
| 2026-01-30 | 10.06 | 10.10 | 9.74 | 9.76 | 9.76 | qfq | 178,716,591 | 1,763,540,930 | -3.84% |
| 2026-01-29 | 10.08 | 10.30 | 9.90 | 10.15 | 10.15 | qfq | 170,863,381 | 1,734,431,352 | 0.10% |
| 2026-01-28 | 10.28 | 10.38 | 10.13 | 10.14 | 10.14 | qfq | 152,233,116 | 1,554,914,168 | -1.55% |
| 2026-01-27 | 10.51 | 10.59 | 10.06 | 10.30 | 10.30 | qfq | 209,522,390 | 2,155,536,252 | -2.92% |
| 2026-01-26 | 10.92 | 10.99 | 10.56 | 10.61 | 10.61 | qfq | 242,917,634 | 2,605,461,936 | -3.72% |
| 2026-01-23 | 10.78 | 11.26 | 10.53 | 11.02 | 11.02 | qfq | 420,483,611 | 4,555,277,431 | 2.32% |
| 2026-01-22 | 10.93 | 10.99 | 10.59 | 10.77 | 10.77 | qfq | 283,055,362 | 3,038,291,364 | -1.46% |
| 2026-01-21 | 10.41 | 11.16 | 10.41 | 10.93 | 10.93 | qfq | 424,230,279 | 4,616,566,822 | 3.50% |
| 2026-01-20 | 10.16 | 10.99 | 10.13 | 10.56 | 10.56 | qfq | 414,540,871 | 4,364,281,704 | 3.94% |
| 2026-01-19 | 10.08 | 10.29 | 9.91 | 10.16 | 10.16 | qfq | 179,663,989 | 1,819,272,956 | -0.39% |
| 2026-01-16 | 10.16 | 10.48 | 10.00 | 10.20 | 10.20 | qfq | 356,425,168 | 3,658,461,846 | -4.67% |
| 2026-01-15 | 10.29 | 11.21 | 10.19 | 10.70 | 10.70 | qfq | 595,538,242 | 6,434,963,855 | 5.00% |
| 2026-01-14 | 9.85 | 10.40 | 9.83 | 10.19 | 10.19 | qfq | 391,383,692 | 3,997,840,119 | 2.93% |
| 2026-01-13 | 10.49 | 10.49 | 9.85 | 9.90 | 9.90 | qfq | 387,364,444 | 3,899,368,625 | -4.62% |
| 2026-01-12 | 9.44 | 10.38 | 9.44 | 10.38 | 10.38 | qfq | 401,533,961 | 3,998,166,494 | 9.96% |
| 2026-01-09 | 9.33 | 9.53 | 9.31 | 9.44 | 9.44 | qfq | 121,375,305 | 1,145,794,029 | 0.96% |
| 2026-01-08 | 9.28 | 9.41 | 9.21 | 9.35 | 9.35 | qfq | 95,965,762 | 897,275,088 | 0.65% |
| 2026-01-07 | 9.40 | 9.44 | 9.27 | 9.29 | 9.29 | qfq | 95,568,576 | 891,163,076 | -1.06% |
| 2026-01-06 | 9.30 | 9.39 | 9.28 | 9.39 | 9.39 | qfq | 119,872,120 | 1,120,781,293 | -0.42% |
| 2026-01-05 | 9.10 | 9.56 | 9.10 | 9.43 | 9.43 | qfq | 164,004,459 | 1,521,056,053 | 3.63% |
| 2025-12-31 | 9.11 | 9.14 | 9.06 | 9.10 | 9.10 | qfq | 48,312,890 | 439,345,927 | 0.22% |
| 2025-12-30 | 9.10 | 9.13 | 9.05 | 9.08 | 9.08 | qfq | 62,590,137 | 568,276,187 | -0.77% |
| 2025-12-29 | 9.12 | 9.28 | 9.06 | 9.15 | 9.15 | qfq | 108,257,187 | 992,708,092 | 1.10% |
| 2025-12-26 | 9.10 | 9.11 | 9.02 | 9.05 | 9.05 | qfq | 60,218,790 | 545,730,193 | -0.44% |
| 2025-12-25 | 9.10 | 9.10 | 9.03 | 9.09 | 9.09 | qfq | 50,230,672 | 455,254,296 | -0.11% |
| 2025-12-24 | 9.07 | 9.11 | 8.98 | 9.10 | 9.10 | qfq | 55,404,473 | 502,657,907 | 0.33% |
| 2025-12-23 | 9.25 | 9.26 | 9.04 | 9.07 | 9.07 | qfq | 94,645,663 | 860,357,673 | -1.95% |
| 2025-12-22 | 9.00 | 9.36 | 9.00 | 9.25 | 9.25 | qfq | 168,291,671 | 1,556,537,412 | 4.17% |
| 2025-12-19 | 8.76 | 8.95 | 8.75 | 8.88 | 8.88 | qfq | 70,214,533 | 623,190,172 | 1.60% |
| 2025-12-18 | 8.74 | 8.83 | 8.71 | 8.74 | 8.74 | qfq | 48,868,641 | 428,896,526 | -0.34% |
| 2025-12-17 | 8.74 | 8.80 | 8.63 | 8.77 | 8.77 | qfq | 70,691,844 | 615,300,222 | 0.57% |
| 2025-12-16 | 8.88 | 8.93 | 8.71 | 8.72 | 8.72 | qfq | 69,251,932 | 608,002,865 | -1.47% |
| 2025-12-15 | 8.84 | 8.92 | 8.71 | 8.85 | 8.85 | qfq | 87,673,578 | 773,373,385 | -0.78% |
| 2025-12-12 | 9.12 | 9.12 | 8.92 | 8.92 | 8.92 | qfq | 105,606,812 | 954,298,397 | -2.19% |
| 2025-12-11 | 9.27 | 9.28 | 9.08 | 9.12 | 9.12 | qfq | 70,118,764 | 640,807,957 | -1.62% |
| 2025-12-10 | 9.23 | 9.29 | 9.15 | 9.27 | 9.27 | qfq | 51,457,753 | 473,578,155 | 0.11% |
| 2025-12-09 | 9.29 | 9.34 | 9.24 | 9.26 | 9.26 | qfq | 48,495,082 | 450,766,938 | -0.32% |
| 2025-12-08 | 9.30 | 9.36 | 9.28 | 9.29 | 9.29 | qfq | 53,254,769 | 495,722,635 | 0.11% |
| 2025-12-05 | 9.21 | 9.29 | 9.11 | 9.28 | 9.28 | qfq | 57,269,911 | 527,504,587 | 0.76% |
| 2025-12-04 | 9.26 | 9.29 | 9.15 | 9.21 | 9.21 | qfq | 52,736,146 | 485,981,873 | -0.65% |
| 2025-12-03 | 9.43 | 9.43 | 9.26 | 9.27 | 9.27 | qfq | 68,005,956 | 634,074,333 | -1.70% |
| 2025-12-02 | 9.56 | 9.57 | 9.41 | 9.43 | 9.43 | qfq | 54,340,057 | 513,834,699 | -1.46% |
| 2025-12-01 | 9.43 | 9.63 | 9.39 | 9.57 | 9.57 | qfq | 73,584,070 | 700,357,618 | 1.16% |
| 2025-11-28 | 9.42 | 9.47 | 9.32 | 9.46 | 9.46 | qfq | 64,585,704 | 607,831,576 | 0.21% |
| 2025-11-27 | 9.49 | 9.54 | 9.42 | 9.44 | 9.44 | qfq | 55,971,541 | 531,243,635 | -0.63% |
| 2025-11-26 | 9.58 | 9.60 | 9.47 | 9.50 | 9.50 | qfq | 57,527,520 | 548,644,637 | -0.73% |
| 2025-11-25 | 9.50 | 9.65 | 9.50 | 9.57 | 9.57 | qfq | 63,128,357 | 605,165,228 | 0.63% |
| 2025-11-24 | 9.56 | 9.59 | 9.31 | 9.51 | 9.51 | qfq | 92,859,404 | 874,539,740 | -0.52% |
| 2025-11-21 | 9.88 | 9.93 | 9.55 | 9.56 | 9.56 | qfq | 106,544,662 | 1,031,236,685 | -3.82% |
| 2025-11-20 | 9.95 | 10.02 | 9.91 | 9.94 | 9.94 | qfq | 58,259,357 | 579,844,771 | -0.10% |
| 2025-11-19 | 10.06 | 10.09 | 9.91 | 9.95 | 9.95 | qfq | 78,853,357 | 786,512,334 | -1.68% |
| 2025-11-18 | 10.01 | 10.15 | 9.97 | 10.12 | 10.12 | qfq | 110,381,940 | 1,109,801,242 | 0.60% |
| 2025-11-17 | 9.97 | 10.10 | 9.96 | 10.06 | 10.06 | qfq | 94,714,145 | 951,443,503 | 1.41% |
| 2025-11-14 | 9.96 | 10.03 | 9.91 | 9.92 | 9.92 | qfq | 67,257,441 | 670,335,507 | -0.60% |
| 2025-11-13 | 9.96 | 9.98 | 9.91 | 9.98 | 9.98 | qfq | 64,909,549 | 645,628,027 | 0.20% |
| 2025-11-12 | 10.02 | 10.03 | 9.90 | 9.96 | 9.96 | qfq | 87,486,792 | 870,592,776 | -0.80% |
| 2025-11-11 | 10.16 | 10.18 | 10.01 | 10.04 | 10.04 | qfq | 82,879,006 | 834,128,371 | -1.08% |
| 2025-11-10 | 10.09 | 10.18 | 10.05 | 10.15 | 10.15 | qfq | 78,802,487 | 796,651,547 | 0.79% |
| 2025-11-07 | 10.10 | 10.13 | 10.04 | 10.07 | 10.07 | qfq | 67,932,192 | 684,730,765 | -0.69% |
| 2025-11-06 | 10.18 | 10.20 | 10.11 | 10.14 | 10.14 | qfq | 68,802,179 | 698,087,332 | -0.10% |
| 2025-11-05 | 10.07 | 10.19 | 10.03 | 10.15 | 10.15 | qfq | 63,406,557 | 642,963,838 | -0.20% |
| 2025-11-04 | 10.28 | 10.31 | 10.11 | 10.17 | 10.17 | qfq | 89,774,051 | 915,017,982 | -1.55% |
| 2025-11-03 | 10.18 | 10.36 | 10.12 | 10.33 | 10.33 | qfq | 117,958,247 | 1,208,480,268 | 1.47% |
| 2025-10-31 | 10.09 | 10.24 | 10.07 | 10.18 | 10.18 | qfq | 85,458,441 | 870,669,048 | 0.99% |
| 2025-10-30 | 10.25 | 10.26 | 10.07 | 10.08 | 10.08 | qfq | 93,276,372 | 946,122,718 | -1.66% |
| 2025-10-29 | 10.23 | 10.26 | 10.16 | 10.25 | 10.25 | qfq | 77,966,901 | 795,608,859 | 0.29% |
| 2025-10-28 | 10.31 | 10.33 | 10.18 | 10.22 | 10.22 | qfq | 119,822,125 | 1,228,315,543 | -1.64% |
| 2025-10-27 | 10.25 | 10.43 | 10.18 | 10.39 | 10.39 | qfq | 224,958,572 | 2,323,462,627 | 3.28% |
| 2025-10-24 | 10.05 | 10.09 | 10.02 | 10.06 | 10.06 | qfq | 71,270,743 | 716,917,359 | 0.20% |
| 2025-10-23 | 9.98 | 10.05 | 9.92 | 10.04 | 10.04 | qfq | 64,674,001 | 644,935,009 | 0.20% |
| 2025-10-22 | 10.05 | 10.12 | 9.98 | 10.02 | 10.02 | qfq | 88,612,813 | 888,322,018 | -1.47% |
| 2025-10-21 | 9.94 | 10.36 | 9.86 | 10.17 | 10.17 | qfq | 150,076,720 | 1,513,272,836 | 2.42% |
| 2025-10-20 | 10.00 | 10.03 | 9.92 | 9.93 | 9.93 | qfq | 72,206,365 | 718,400,033 | 0.10% |
| 2025-10-17 | 10.12 | 10.16 | 9.92 | 9.92 | 9.92 | qfq | 133,876,188 | 1,339,379,733 | -3.22% |
| 2025-10-16 | 10.10 | 10.40 | 9.93 | 10.25 | 10.25 | qfq | 190,849,377 | 1,936,008,883 | 1.49% |
| 2025-10-15 | 10.06 | 10.10 | 9.93 | 10.10 | 10.10 | qfq | 87,241,423 | 874,682,889 | 0.80% |
| 2025-10-14 | 10.26 | 10.33 | 10.00 | 10.02 | 10.02 | qfq | 133,030,544 | 1,347,762,581 | -2.15% |
| 2025-10-13 | 9.96 | 10.27 | 9.89 | 10.24 | 10.24 | qfq | 125,179,726 | 1,266,500,254 | -1.35% |
| 2025-10-10 | 10.60 | 10.61 | 10.35 | 10.38 | 10.38 | qfq | 150,690,690 | 1,573,269,634 | -2.81% |
| 2025-10-09 | 10.48 | 10.88 | 10.47 | 10.68 | 10.68 | qfq | 161,012,193 | 1,722,412,615 | 2.01% |
| 2025-09-30 | 10.49 | 10.69 | 10.44 | 10.47 | 10.47 | qfq | 102,528,844 | 1,077,756,856 | 0.29% |
| 2025-09-29 | 10.47 | 10.53 | 10.27 | 10.44 | 10.44 | qfq | 123,164,158 | 1,279,174,101 | -0.29% |
| 2025-09-26 | 10.75 | 10.82 | 10.47 | 10.47 | 10.47 | qfq | 142,323,983 | 1,508,041,212 | -3.41% |
| 2025-09-25 | 10.82 | 11.06 | 10.79 | 10.84 | 10.84 | qfq | 155,821,763 | 1,701,182,502 | -0.37% |
| 2025-09-24 | 10.61 | 10.90 | 10.54 | 10.88 | 10.88 | qfq | 173,983,431 | 1,870,716,819 | 1.49% |
| 2025-09-23 | 11.11 | 11.11 | 10.48 | 10.72 | 10.72 | qfq | 225,021,490 | 2,406,216,265 | -3.60% |
| 2025-09-22 | 11.07 | 11.15 | 11.01 | 11.12 | 11.12 | qfq | 153,337,365 | 1,700,104,594 | 0.82% |
| 2025-09-19 | 11.30 | 11.38 | 11.00 | 11.03 | 11.03 | qfq | 226,682,414 | 2,523,067,260 | -2.13% |
| 2025-09-18 | 11.09 | 11.55 | 10.98 | 11.27 | 11.27 | qfq | 404,782,754 | 4,561,616,965 | 1.08% |
| 2025-09-17 | 10.77 | 11.32 | 10.67 | 11.15 | 11.15 | qfq | 343,284,348 | 3,804,579,335 | 3.62% |
| 2025-09-16 | 10.70 | 10.80 | 10.63 | 10.76 | 10.76 | qfq | 148,131,118 | 1,588,374,145 | 0.37% |
| 2025-09-15 | 10.66 | 10.84 | 10.60 | 10.72 | 10.72 | qfq | 145,825,005 | 1,564,896,121 | 0.56% |
| 2025-09-12 | 10.74 | 10.87 | 10.65 | 10.66 | 10.66 | qfq | 181,236,514 | 1,948,667,630 | -0.65% |
| 2025-09-11 | 10.42 | 10.77 | 10.29 | 10.73 | 10.73 | qfq | 218,521,131 | 2,311,146,362 | 3.27% |
| 2025-09-10 | 10.38 | 10.47 | 10.34 | 10.39 | 10.39 | qfq | 102,508,775 | 1,067,345,542 | 0.10% |
| 2025-09-09 | 10.60 | 10.62 | 10.35 | 10.38 | 10.38 | qfq | 126,363,791 | 1,322,931,679 | -2.54% |
| 2025-09-08 | 10.62 | 10.75 | 10.55 | 10.65 | 10.65 | qfq | 143,012,036 | 1,521,549,363 | 0.28% |
| 2025-09-05 | 10.42 | 10.64 | 10.32 | 10.62 | 10.62 | qfq | 160,428,855 | 1,684,807,072 | 1.92% |
| 2025-09-04 | 10.64 | 10.75 | 10.21 | 10.42 | 10.42 | qfq | 193,466,297 | 2,029,853,959 | -2.07% |
| 2025-09-03 | 11.09 | 11.13 | 10.60 | 10.64 | 10.64 | qfq | 208,285,756 | 2,250,437,087 | -3.62% |
| 2025-09-02 | 11.45 | 11.45 | 11.00 | 11.04 | 11.04 | qfq | 258,778,489 | 2,876,574,513 | -4.33% |
| 2025-09-01 | 11.55 | 11.80 | 11.43 | 11.54 | 11.54 | qfq | 224,796,990 | 2,597,081,304 | 1.05% |
| 2025-08-29 | 11.90 | 11.94 | 11.40 | 11.42 | 11.42 | qfq | 312,347,935 | 3,604,996,122 | -3.79% |
| 2025-08-28 | 11.87 | 11.99 | 11.41 | 11.87 | 11.87 | qfq | 425,841,021 | 4,992,484,579 | -0.25% |
| 2025-08-27 | 12.33 | 12.48 | 11.90 | 11.90 | 11.90 | qfq | 512,021,370 | 6,256,715,733 | -2.70% |
| 2025-08-26 | 11.90 | 12.60 | 11.78 | 12.23 | 12.23 | qfq | 531,820,867 | 6,535,133,785 | 1.92% |
| 2025-08-25 | 12.10 | 12.47 | 11.89 | 12.00 | 12.00 | qfq | 547,835,603 | 6,643,342,144 | 0.59% |
| 2025-08-22 | 11.60 | 12.00 | 11.52 | 11.93 | 11.93 | qfq | 468,821,012 | 5,548,209,841 | 3.02% |
| 2025-08-21 | 11.90 | 12.09 | 11.51 | 11.58 | 11.58 | qfq | 582,782,791 | 6,832,756,086 | -5.00% |
| 2025-08-20 | 12.23 | 12.80 | 11.89 | 12.19 | 12.19 | qfq | 1,056,319,233 | 12,953,809,683 | 4.46% |
| 2025-08-19 | 10.61 | 11.67 | 10.50 | 11.67 | 11.67 | qfq | 517,536,757 | 5,799,236,185 | 9.99% |
| 2025-08-18 | 10.59 | 10.79 | 10.44 | 10.61 | 10.61 | qfq | 421,655,418 | 4,486,635,146 | 1.43% |
| 2025-08-15 | 9.92 | 10.50 | 9.91 | 10.46 | 10.46 | qfq | 447,597,069 | 4,604,851,736 | 4.91% |
| 2025-08-14 | 10.09 | 10.18 | 9.92 | 9.97 | 9.97 | qfq | 167,834,797 | 1,687,232,109 | -0.89% |
| 2025-08-13 | 9.98 | 10.10 | 9.96 | 10.06 | 10.06 | qfq | 168,533,384 | 1,693,750,278 | 0.80% |
| 2025-08-12 | 9.99 | 10.02 | 9.91 | 9.98 | 9.98 | qfq | 92,347,591 | 920,601,040 | -0.10% |
| 2025-08-11 | 9.82 | 10.02 | 9.80 | 9.99 | 9.99 | qfq | 114,046,768 | 1,135,810,115 | 1.63% |
| 2025-08-08 | 9.95 | 9.95 | 9.82 | 9.83 | 9.83 | qfq | 92,788,897 | 914,297,161 | -1.60% |
| 2025-08-07 | 10.00 | 10.09 | 9.94 | 9.99 | 9.99 | qfq | 152,264,794 | 1,526,218,330 | 0.10% |
| 2025-08-06 | 9.78 | 9.98 | 9.71 | 9.98 | 9.98 | qfq | 143,780,956 | 1,420,669,066 | 2.04% |
| 2025-08-05 | 9.77 | 9.81 | 9.72 | 9.78 | 9.78 | qfq | 64,883,378 | 633,768,615 | 0.10% |
| 2025-08-04 | 9.67 | 9.77 | 9.63 | 9.77 | 9.77 | qfq | 65,621,396 | 635,831,311 | 0.41% |
| 2025-08-01 | 9.82 | 9.82 | 9.66 | 9.73 | 9.73 | qfq | 93,759,091 | 911,804,002 | -1.32% |
| 2025-07-31 | 9.80 | 9.93 | 9.80 | 9.86 | 9.86 | qfq | 95,073,660 | 937,606,737 | 0.20% |
| 2025-07-30 | 9.95 | 9.95 | 9.80 | 9.84 | 9.84 | qfq | 87,453,677 | 863,083,981 | -1.01% |
| 2025-07-29 | 9.97 | 10.03 | 9.86 | 9.94 | 9.94 | qfq | 101,400,436 | 1,005,983,859 | -0.80% |
| 2025-07-28 | 10.24 | 10.28 | 9.99 | 10.02 | 10.02 | qfq | 144,765,591 | 1,459,577,903 | -0.69% |
| 2025-07-25 | 10.00 | 10.17 | 9.95 | 10.09 | 10.09 | qfq | 181,311,037 | 1,822,613,251 | 1.10% |
| 2025-07-24 | 9.89 | 10.00 | 9.88 | 9.98 | 9.98 | qfq | 104,973,611 | 1,044,420,131 | 0.91% |
| 2025-07-23 | 9.95 | 10.00 | 9.87 | 9.89 | 9.89 | qfq | 111,659,132 | 1,109,874,373 | -0.80% |
| 2025-07-22 | 10.03 | 10.05 | 9.90 | 9.97 | 9.97 | qfq | 107,659,305 | 1,071,589,407 | -0.50% |
| 2025-07-21 | 10.02 | 10.04 | 9.95 | 10.02 | 10.02 | qfq | 116,038,310 | 1,159,605,414 | 0.20% |
| 2025-07-18 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | qfq | 144,378,007 | 1,443,455,557 | -1.57% |
| 2025-07-17 | 9.84 | 10.30 | 9.79 | 10.16 | 10.11 | qfq | 281,177,905 | 2,843,162,244 | 3.04% |
| 2025-07-16 | 9.88 | 10.00 | 9.83 | 9.86 | 9.81 | qfq | 90,974,152 | 900,809,091 | -0.50% |
| 2025-07-15 | 9.85 | 9.95 | 9.73 | 9.91 | 9.86 | qfq | 113,195,700 | 1,114,296,790 | 0.20% |
| 2025-07-14 | 10.00 | 10.00 | 9.85 | 9.89 | 9.84 | qfq | 141,136,663 | 1,397,185,754 | -1.69% |
| 2025-07-11 | 9.73 | 10.22 | 9.65 | 10.06 | 10.01 | qfq | 297,357,481 | 2,966,619,912 | 4.14% |
| 2025-07-10 | 9.60 | 9.68 | 9.57 | 9.66 | 9.61 | qfq | 61,106,633 | 588,311,096 | 0.42% |
| 2025-07-09 | 9.74 | 9.76 | 9.61 | 9.62 | 9.57 | qfq | 69,330,294 | 670,577,128 | -0.93% |
| 2025-07-08 | 9.56 | 9.71 | 9.55 | 9.71 | 9.66 | qfq | 81,709,403 | 788,254,816 | 1.57% |
| 2025-07-07 | 9.55 | 9.60 | 9.47 | 9.56 | 9.51 | qfq | 53,773,183 | 512,859,260 | -0.10% |
| 2025-07-04 | 9.62 | 9.66 | 9.56 | 9.57 | 9.52 | qfq | 58,604,378 | 562,663,019 | -0.52% |
| 2025-07-03 | 9.61 | 9.68 | 9.56 | 9.62 | 9.57 | qfq | 59,786,303 | 574,869,016 | 0.10% |
| 2025-07-02 | 9.75 | 9.76 | 9.60 | 9.61 | 9.56 | qfq | 88,547,795 | 853,806,417 | -1.94% |
| 2025-07-01 | 9.73 | 9.94 | 9.65 | 9.80 | 9.75 | qfq | 125,474,695 | 1,228,697,106 | 0.82% |
| 2025-06-30 | 9.66 | 9.73 | 9.64 | 9.72 | 9.67 | qfq | 72,955,265 | 707,625,653 | 0.62% |
| 2025-06-27 | 9.62 | 9.73 | 9.54 | 9.66 | 9.61 | qfq | 96,167,192 | 929,072,865 | 0.42% |
| 2025-06-26 | 9.70 | 9.73 | 9.58 | 9.62 | 9.57 | qfq | 106,599,281 | 1,030,065,708 | -0.52% |
| 2025-06-25 | 9.55 | 9.67 | 9.50 | 9.67 | 9.62 | qfq | 113,962,267 | 1,093,293,967 | 1.47% |
| 2025-06-24 | 9.31 | 9.57 | 9.31 | 9.53 | 9.48 | qfq | 101,325,750 | 961,097,552 | 2.36% |
| 2025-06-23 | 9.17 | 9.33 | 9.11 | 9.31 | 9.26 | qfq | 67,027,236 | 620,691,514 | 0.87% |
| 2025-06-20 | 9.34 | 9.39 | 9.21 | 9.23 | 9.18 | qfq | 66,451,386 | 616,420,329 | -1.28% |
| 2025-06-19 | 9.52 | 9.61 | 9.31 | 9.35 | 9.30 | qfq | 81,342,243 | 767,754,078 | -2.20% |
| 2025-06-18 | 9.60 | 9.60 | 9.46 | 9.56 | 9.51 | qfq | 70,386,750 | 671,286,519 | -0.52% |
| 2025-06-17 | 9.66 | 9.67 | 9.58 | 9.61 | 9.56 | qfq | 56,295,785 | 541,082,567 | -0.52% |
| 2025-06-16 | 9.59 | 9.68 | 9.55 | 9.66 | 9.61 | qfq | 57,554,362 | 555,385,124 | 0.10% |
| 2025-06-13 | 9.81 | 9.82 | 9.61 | 9.65 | 9.60 | qfq | 99,550,247 | 963,482,430 | -2.03% |
| 2025-06-12 | 9.91 | 9.94 | 9.82 | 9.85 | 9.80 | qfq | 57,850,595 | 571,693,604 | -0.61% |
| 2025-06-11 | 9.90 | 9.98 | 9.85 | 9.91 | 9.86 | qfq | 57,315,098 | 568,660,230 | 0.10% |
| 2025-06-10 | 10.09 | 10.09 | 9.81 | 9.90 | 9.85 | qfq | 98,493,225 | 978,233,201 | -1.79% |
| 2025-06-09 | 10.06 | 10.12 | 10.03 | 10.08 | 10.03 | qfq | 72,676,013 | 732,587,741 | 0.20% |
| 2025-06-06 | 10.29 | 10.30 | 10.04 | 10.06 | 10.01 | qfq | 91,078,050 | 920,849,950 | -1.28% |
| 2025-06-05 | 10.00 | 10.19 | 9.95 | 10.19 | 10.14 | qfq | 150,372,760 | 1,517,189,621 | 2.00% |
| 2025-06-04 | 9.91 | 10.04 | 9.89 | 9.99 | 9.94 | qfq | 79,071,374 | 789,149,893 | 0.81% |
| 2025-06-03 | 9.83 | 9.94 | 9.78 | 9.91 | 9.86 | qfq | 66,296,004 | 655,490,282 | 0.20% |
| 2025-05-30 | 9.98 | 9.99 | 9.81 | 9.89 | 9.84 | qfq | 80,533,640 | 794,503,501 | -1.40% |
| 2025-05-29 | 9.89 | 10.05 | 9.87 | 10.03 | 9.98 | qfq | 94,605,026 | 946,324,039 | 1.42% |
| 2025-05-28 | 10.01 | 10.05 | 9.87 | 9.89 | 9.84 | qfq | 78,070,581 | 773,928,537 | -1.00% |
| 2025-05-27 | 10.09 | 10.12 | 9.95 | 9.99 | 9.94 | qfq | 78,497,349 | 784,780,283 | -1.38% |
| 2025-05-26 | 10.04 | 10.20 | 10.03 | 10.13 | 10.08 | qfq | 81,897,942 | 827,867,469 | 1.00% |
| 2025-05-23 | 10.21 | 10.30 | 10.01 | 10.03 | 9.98 | qfq | 103,641,773 | 1,053,340,379 | -1.96% |
| 2025-05-22 | 10.36 | 10.43 | 10.20 | 10.23 | 10.18 | qfq | 85,938,889 | 884,797,293 | -1.45% |
| 2025-05-21 | 10.53 | 10.53 | 10.38 | 10.38 | 10.33 | qfq | 90,942,317 | 948,130,591 | -1.70% |
| 2025-05-20 | 10.49 | 10.61 | 10.38 | 10.56 | 10.51 | qfq | 96,313,826 | 1,013,190,662 | 0.48% |
| 2025-05-19 | 10.65 | 10.65 | 10.37 | 10.51 | 10.46 | qfq | 88,266,754 | 924,103,217 | -0.10% |
| 2025-05-16 | 10.48 | 10.60 | 10.42 | 10.52 | 10.47 | qfq | 91,542,029 | 963,894,427 | -0.09% |
| 2025-05-15 | 10.90 | 10.90 | 10.52 | 10.53 | 10.48 | qfq | 171,695,714 | 1,825,490,026 | -3.84% |
| 2025-05-14 | 10.89 | 11.02 | 10.80 | 10.95 | 10.90 | qfq | 145,366,946 | 1,585,590,356 | 0.37% |
| 2025-05-13 | 11.13 | 11.17 | 10.90 | 10.91 | 10.86 | qfq | 162,323,327 | 1,782,764,653 | -1.18% |
| 2025-05-12 | 11.05 | 11.14 | 10.90 | 11.04 | 10.99 | qfq | 198,640,660 | 2,189,723,564 | 0.55% |
| 2025-05-09 | 11.03 | 11.25 | 10.90 | 10.98 | 10.93 | qfq | 261,235,746 | 2,896,799,211 | 0.18% |
| 2025-05-08 | 10.98 | 11.08 | 10.90 | 10.96 | 10.91 | qfq | 190,638,153 | 2,093,330,126 | -1.08% |
| 2025-05-07 | 11.40 | 11.40 | 10.85 | 11.08 | 11.03 | qfq | 366,884,302 | 4,050,384,137 | -1.42% |
| 2025-05-06 | 10.65 | 11.44 | 10.50 | 11.24 | 11.18 | qfq | 406,577,749 | 4,456,343,564 | 7.05% |
| 2025-04-30 | 10.30 | 10.69 | 10.20 | 10.50 | 10.45 | qfq | 291,670,569 | 3,054,366,065 | 0.67% |
| 2025-04-29 | 9.81 | 10.89 | 9.75 | 10.43 | 10.38 | qfq | 349,034,504 | 3,641,528,675 | 5.35% |
| 2025-04-28 | 10.01 | 10.23 | 9.87 | 9.90 | 9.85 | qfq | 178,678,060 | 1,788,716,708 | 0.41% |
| 2025-04-25 | 9.68 | 10.03 | 9.68 | 9.86 | 9.81 | qfq | 176,032,118 | 1,735,819,040 | 1.86% |
| 2025-04-24 | 9.88 | 9.98 | 9.65 | 9.68 | 9.63 | qfq | 124,278,426 | 1,214,893,863 | -2.02% |
| 2025-04-23 | 9.84 | 9.93 | 9.80 | 9.88 | 9.83 | qfq | 123,048,081 | 1,215,176,175 | 0.82% |
| 2025-04-22 | 9.95 | 9.98 | 9.77 | 9.80 | 9.75 | qfq | 121,971,501 | 1,199,902,787 | -1.41% |
| 2025-04-21 | 9.80 | 9.98 | 9.71 | 9.94 | 9.89 | qfq | 150,628,719 | 1,489,205,788 | 0.71% |
| 2025-04-18 | 9.67 | 10.12 | 9.60 | 9.87 | 9.82 | qfq | 205,397,003 | 2,030,174,368 | 1.75% |
| 2025-04-17 | 9.55 | 9.91 | 9.54 | 9.70 | 9.65 | qfq | 163,578,728 | 1,601,574,489 | 0.94% |
| 2025-04-16 | 9.72 | 9.85 | 9.50 | 9.61 | 9.56 | qfq | 124,814,877 | 1,205,562,220 | -1.54% |
| 2025-04-15 | 9.85 | 9.95 | 9.65 | 9.76 | 9.71 | qfq | 140,282,900 | 1,373,337,501 | -0.81% |
| 2025-04-14 | 9.98 | 10.01 | 9.80 | 9.84 | 9.79 | qfq | 168,172,616 | 1,659,103,576 | 1.03% |
| 2025-04-11 | 9.43 | 9.98 | 9.40 | 9.74 | 9.69 | qfq | 235,291,917 | 2,292,810,100 | 2.53% |
| 2025-04-10 | 9.58 | 9.78 | 9.49 | 9.50 | 9.45 | qfq | 226,979,950 | 2,183,958,327 | 1.71% |
| 2025-04-09 | 8.88 | 9.39 | 8.29 | 9.34 | 9.29 | qfq | 280,807,401 | 2,534,398,408 | 4.83% |
| 2025-04-08 | 8.60 | 9.07 | 8.60 | 8.91 | 8.87 | qfq | 205,461,974 | 1,821,294,724 | -1.00% |
| 2025-04-07 | 9.30 | 9.35 | 9.00 | 9.00 | 8.96 | qfq | 160,330,839 | 1,456,860,065 | -10.00% |
| 2025-04-03 | 10.07 | 10.23 | 9.93 | 10.00 | 9.95 | qfq | 107,314,070 | 1,078,683,312 | -1.77% |
| 2025-04-02 | 10.10 | 10.29 | 10.08 | 10.18 | 10.13 | qfq | 78,558,348 | 800,807,549 | 0.00% |
| 2025-04-01 | 10.29 | 10.38 | 10.18 | 10.18 | 10.13 | qfq | 100,227,388 | 1,028,672,456 | -0.88% |
| 2025-03-31 | 10.55 | 10.55 | 10.18 | 10.27 | 10.22 | qfq | 151,487,365 | 1,559,420,608 | -3.57% |
| 2025-03-28 | 10.94 | 10.96 | 10.65 | 10.65 | 10.60 | qfq | 112,599,286 | 1,209,763,890 | -2.56% |
| 2025-03-27 | 10.83 | 11.10 | 10.54 | 10.93 | 10.88 | qfq | 175,129,052 | 1,897,618,834 | 1.11% |
| 2025-03-26 | 10.75 | 10.93 | 10.72 | 10.81 | 10.76 | qfq | 91,229,458 | 989,454,927 | -0.18% |
| 2025-03-25 | 11.17 | 11.19 | 10.82 | 10.83 | 10.78 | qfq | 129,646,959 | 1,419,461,433 | -2.87% |
| 2025-03-24 | 11.06 | 11.20 | 10.72 | 11.15 | 11.10 | qfq | 202,431,034 | 2,220,760,222 | 0.18% |
| 2025-03-21 | 11.45 | 11.49 | 11.10 | 11.13 | 11.08 | qfq | 240,147,856 | 2,694,651,226 | -3.97% |
| 2025-03-20 | 11.86 | 11.88 | 11.54 | 11.59 | 11.53 | qfq | 275,761,035 | 3,219,753,870 | -3.09% |
| 2025-03-19 | 11.97 | 12.16 | 11.81 | 11.96 | 11.90 | qfq | 308,011,923 | 3,700,102,826 | -0.08% |
| 2025-03-18 | 12.20 | 12.20 | 11.88 | 11.97 | 11.91 | qfq | 424,044,117 | 5,095,503,191 | -1.97% |
| 2025-03-17 | 11.49 | 12.49 | 11.49 | 12.21 | 12.15 | qfq | 682,645,013 | 8,228,006,321 | 7.01% |
| 2025-03-14 | 11.28 | 11.59 | 11.10 | 11.41 | 11.35 | qfq | 258,020,646 | 2,924,368,012 | 0.00% |
| 2025-03-13 | 11.21 | 11.77 | 11.06 | 11.41 | 11.35 | qfq | 338,408,530 | 3,866,471,267 | 1.15% |
| 2025-03-12 | 11.22 | 11.44 | 11.20 | 11.28 | 11.22 | qfq | 192,209,777 | 2,175,838,057 | 0.89% |
| 2025-03-11 | 11.04 | 11.22 | 11.01 | 11.18 | 11.12 | qfq | 154,647,105 | 1,719,350,186 | -1.15% |
| 2025-03-10 | 11.25 | 11.48 | 11.15 | 11.31 | 11.25 | qfq | 187,443,764 | 2,115,717,407 | -0.09% |
| 2025-03-07 | 11.61 | 11.70 | 11.25 | 11.32 | 11.26 | qfq | 249,549,546 | 2,863,810,364 | -3.08% |
| 2025-03-06 | 11.52 | 11.90 | 11.41 | 11.68 | 11.62 | qfq | 360,803,598 | 4,214,887,661 | 1.39% |
| 2025-03-05 | 11.36 | 11.79 | 11.13 | 11.52 | 11.46 | qfq | 314,378,118 | 3,593,311,455 | 1.50% |
| 2025-03-04 | 10.90 | 11.48 | 10.83 | 11.35 | 11.29 | qfq | 255,046,242 | 2,859,078,471 | 2.99% |
| 2025-03-03 | 11.27 | 11.27 | 10.91 | 11.02 | 10.97 | qfq | 218,182,237 | 2,419,551,950 | -2.22% |
| 2025-02-28 | 11.80 | 11.80 | 11.00 | 11.27 | 11.21 | qfq | 358,869,255 | 4,061,863,449 | -4.97% |
| 2025-02-27 | 11.94 | 12.09 | 11.76 | 11.86 | 11.80 | qfq | 298,563,883 | 3,553,764,319 | -0.59% |
| 2025-02-26 | 12.21 | 12.28 | 11.85 | 11.93 | 11.87 | qfq | 391,206,195 | 4,691,344,312 | -2.45% |
| 2025-02-25 | 12.25 | 12.78 | 12.16 | 12.23 | 12.17 | qfq | 513,731,051 | 6,385,649,739 | -4.00% |
| 2025-02-24 | 12.18 | 13.10 | 11.90 | 12.74 | 12.68 | qfq | 697,282,324 | 8,611,078,386 | 4.60% |
| 2025-02-21 | 11.78 | 12.27 | 11.34 | 12.18 | 12.12 | qfq | 694,150,363 | 8,282,441,584 | 5.00% |
| 2025-02-20 | 11.78 | 11.92 | 11.52 | 11.60 | 11.54 | qfq | 360,831,371 | 4,203,222,781 | -1.61% |
| 2025-02-19 | 11.55 | 11.93 | 11.31 | 11.79 | 11.73 | qfq | 508,792,919 | 5,959,599,726 | 2.79% |
| 2025-02-18 | 12.00 | 12.32 | 11.39 | 11.47 | 11.41 | qfq | 591,140,660 | 6,986,260,935 | -5.67% |
| 2025-02-17 | 12.42 | 12.90 | 12.00 | 12.16 | 12.10 | qfq | 767,888,128 | 9,511,932,992 | -3.87% |
| 2025-02-14 | 12.97 | 13.80 | 12.26 | 12.65 | 12.59 | qfq | 1,066,428,544 | 13,871,654,606 | -2.32% |
| 2025-02-13 | 11.66 | 12.95 | 11.38 | 12.95 | 12.89 | qfq | 818,810,110 | 9,916,419,716 | 10.03% |
| 2025-02-12 | 10.88 | 12.05 | 10.87 | 11.77 | 11.71 | qfq | 762,468,676 | 8,862,195,214 | 6.04% |
| 2025-02-11 | 11.88 | 12.00 | 11.01 | 11.10 | 11.05 | qfq | 926,127,840 | 10,633,048,073 | -4.06% |
| 2025-02-10 | 10.88 | 11.57 | 10.72 | 11.57 | 11.51 | qfq | 936,963,593 | 10,449,818,450 | 9.98% |
| 2025-02-07 | 9.56 | 10.52 | 9.46 | 10.52 | 10.47 | qfq | 812,981,685 | 8,250,920,305 | 10.04% |
| 2025-02-06 | 9.05 | 9.65 | 8.80 | 9.56 | 9.51 | qfq | 496,586,784 | 4,631,502,827 | 5.75% |
| 2025-02-05 | 8.84 | 9.25 | 8.83 | 9.04 | 9.00 | qfq | 352,689,090 | 3,203,223,361 | 5.12% |
| 2025-01-27 | 9.14 | 9.14 | 8.60 | 8.60 | 8.56 | qfq | 188,037,755 | 1,651,346,897 | -4.34% |
| 2025-01-24 | 8.85 | 9.13 | 8.80 | 8.99 | 8.95 | qfq | 183,641,527 | 1,651,689,970 | 1.58% |
| 2025-01-23 | 8.88 | 9.26 | 8.85 | 8.85 | 8.81 | qfq | 295,814,137 | 2,677,214,600 | 0.91% |
| 2025-01-22 | 8.88 | 8.89 | 8.74 | 8.77 | 8.73 | qfq | 106,180,000 | 934,439,709 | -1.57% |
| 2025-01-21 | 9.05 | 9.07 | 8.85 | 8.91 | 8.87 | qfq | 129,920,769 | 1,159,072,949 | -1.11% |
| 2025-01-20 | 9.09 | 9.18 | 8.96 | 9.01 | 8.97 | qfq | 178,219,324 | 1,617,190,343 | 0.11% |
| 2025-01-17 | 8.99 | 9.14 | 8.86 | 9.00 | 8.96 | qfq | 163,204,840 | 1,467,335,961 | -0.22% |
| 2025-01-16 | 8.97 | 9.27 | 8.89 | 9.02 | 8.98 | qfq | 218,187,518 | 1,978,599,617 | 0.67% |
| 2025-01-15 | 9.17 | 9.20 | 8.90 | 8.96 | 8.92 | qfq | 239,611,427 | 2,161,989,083 | -2.40% |
| 2025-01-14 | 8.53 | 9.20 | 8.49 | 9.18 | 9.13 | qfq | 348,328,377 | 3,120,052,869 | 8.25% |
| 2025-01-13 | 8.39 | 8.58 | 8.24 | 8.48 | 8.44 | qfq | 139,925,013 | 1,179,068,630 | -0.47% |
| 2025-01-10 | 8.85 | 8.99 | 8.52 | 8.52 | 8.48 | qfq | 182,866,291 | 1,605,067,119 | -4.59% |
| 2025-01-09 | 8.81 | 9.03 | 8.81 | 8.93 | 8.89 | qfq | 232,736,318 | 2,077,356,869 | 1.59% |
| 2025-01-08 | 8.78 | 8.88 | 8.39 | 8.79 | 8.75 | qfq | 239,227,588 | 2,073,104,413 | 0.00% |
| 2025-01-07 | 8.58 | 8.80 | 8.57 | 8.79 | 8.75 | qfq | 181,177,557 | 1,574,835,013 | 2.57% |
| 2025-01-06 | 8.77 | 8.86 | 8.48 | 8.57 | 8.53 | qfq | 216,622,201 | 1,866,944,602 | -2.72% |
| 2025-01-03 | 9.29 | 9.33 | 8.78 | 8.81 | 8.77 | qfq | 278,433,600 | 2,506,388,112 | -5.17% |
| 2025-01-02 | 9.60 | 9.71 | 9.17 | 9.29 | 9.24 | qfq | 274,754,730 | 2,594,240,826 | -3.73% |
| 2024-12-31 | 10.33 | 10.37 | 9.63 | 9.65 | 9.60 | qfq | 353,316,704 | 3,494,648,333 | -6.49% |
| 2024-12-30 | 10.65 | 10.79 | 10.23 | 10.32 | 10.27 | qfq | 337,844,360 | 3,529,372,002 | -4.27% |
| 2024-12-27 | 11.07 | 11.12 | 10.70 | 10.78 | 10.73 | qfq | 368,811,639 | 4,016,734,169 | -2.44% |
| 2024-12-26 | 10.80 | 11.24 | 10.65 | 11.05 | 11.00 | qfq | 425,679,139 | 4,683,075,751 | 1.56% |
| 2024-12-25 | 10.77 | 11.12 | 10.61 | 10.88 | 10.83 | qfq | 443,648,601 | 4,810,908,135 | -2.16% |
| 2024-12-24 | 10.16 | 11.24 | 10.15 | 11.12 | 11.07 | qfq | 726,642,467 | 7,950,102,324 | 8.81% |
| 2024-12-23 | 10.62 | 10.75 | 10.20 | 10.22 | 10.17 | qfq | 271,982,346 | 2,839,789,157 | -3.77% |
| 2024-12-20 | 10.51 | 10.87 | 10.44 | 10.62 | 10.57 | qfq | 301,573,744 | 3,217,766,206 | 1.05% |
| 2024-12-19 | 10.39 | 10.59 | 10.33 | 10.51 | 10.46 | qfq | 234,602,022 | 2,457,178,287 | 0.00% |
| 2024-12-18 | 10.23 | 10.65 | 10.15 | 10.51 | 10.46 | qfq | 301,493,289 | 3,168,259,225 | 2.14% |
| 2024-12-17 | 10.49 | 10.70 | 10.26 | 10.29 | 10.24 | qfq | 281,749,091 | 2,953,281,301 | -2.09% |
| 2024-12-16 | 10.62 | 10.74 | 10.22 | 10.51 | 10.46 | qfq | 347,675,401 | 3,637,622,556 | -1.04% |
| 2024-12-13 | 10.90 | 10.92 | 10.61 | 10.62 | 10.57 | qfq | 256,056,485 | 2,747,613,051 | -3.37% |
| 2024-12-12 | 11.05 | 11.10 | 10.82 | 10.99 | 10.94 | qfq | 250,025,227 | 2,734,728,462 | -0.54% |
| 2024-12-11 | 11.03 | 11.11 | 10.84 | 11.05 | 11.00 | qfq | 250,331,059 | 2,751,978,912 | 0.00% |
| 2024-12-10 | 11.18 | 11.45 | 11.01 | 11.05 | 11.00 | qfq | 442,732,228 | 4,967,046,735 | 2.13% |
| 2024-12-09 | 11.08 | 11.23 | 10.75 | 10.82 | 10.77 | qfq | 287,750,107 | 3,136,860,139 | -2.70% |
| 2024-12-06 | 11.23 | 11.36 | 10.92 | 11.12 | 11.07 | qfq | 396,070,377 | 4,414,081,841 | -1.16% |
| 2024-12-05 | 11.02 | 11.34 | 10.97 | 11.25 | 11.19 | qfq | 318,945,514 | 3,569,834,942 | 2.09% |
| 2024-12-04 | 11.19 | 11.38 | 10.96 | 11.02 | 10.97 | qfq | 347,989,907 | 3,877,294,212 | -2.65% |
| 2024-12-03 | 11.35 | 11.60 | 11.07 | 11.32 | 11.26 | qfq | 481,149,273 | 5,433,759,475 | 0.09% |
| 2024-12-02 | 10.77 | 11.50 | 10.75 | 11.31 | 11.25 | qfq | 551,281,225 | 6,159,820,217 | 4.63% |
| 2024-11-29 | 10.80 | 11.10 | 10.44 | 10.81 | 10.76 | qfq | 431,328,571 | 4,646,030,202 | -0.46% |
| 2024-11-28 | 11.22 | 11.25 | 10.83 | 10.86 | 10.81 | qfq | 345,860,774 | 3,818,181,851 | -3.04% |
| 2024-11-27 | 10.81 | 11.30 | 10.58 | 11.20 | 11.14 | qfq | 438,741,509 | 4,782,410,709 | 1.91% |
| 2024-11-26 | 11.31 | 11.66 | 10.98 | 10.99 | 10.94 | qfq | 437,815,270 | 4,941,840,770 | -3.93% |
| 2024-11-25 | 11.66 | 11.98 | 11.18 | 11.44 | 11.38 | qfq | 524,067,957 | 6,027,485,259 | -5.53% |
| 2024-11-22 | 13.27 | 13.30 | 12.09 | 12.11 | 12.05 | qfq | 876,743,839 | 11,152,140,676 | -9.69% |
| 2024-11-21 | 12.27 | 13.41 | 12.01 | 13.41 | 13.34 | qfq | 969,356,776 | 12,763,609,405 | 10.01% |
| 2024-11-20 | 11.86 | 12.48 | 11.72 | 12.19 | 12.13 | qfq | 576,626,290 | 6,954,591,768 | 0.83% |
| 2024-11-19 | 11.11 | 12.25 | 11.11 | 12.09 | 12.03 | qfq | 594,112,992 | 6,928,204,990 | 1.51% |
| 2024-11-18 | 12.89 | 12.89 | 11.91 | 11.91 | 11.85 | qfq | 549,182,226 | 6,634,119,413 | -9.98% |
| 2024-11-15 | 13.96 | 14.36 | 12.85 | 13.23 | 13.16 | qfq | 744,985,478 | 10,297,341,182 | -4.13% |
| 2024-11-14 | 13.01 | 14.20 | 12.80 | 13.80 | 13.73 | qfq | 799,265,946 | 10,837,962,943 | 4.78% |
| 2024-11-13 | 13.33 | 13.68 | 12.89 | 13.17 | 13.11 | qfq | 408,300,587 | 5,378,504,913 | -1.05% |
| 2024-11-12 | 12.86 | 13.43 | 12.77 | 13.31 | 13.24 | qfq | 564,609,632 | 7,473,458,387 | 2.54% |
| 2024-11-11 | 13.00 | 13.22 | 12.66 | 12.98 | 12.92 | qfq | 557,608,478 | 7,232,719,904 | -3.42% |
| 2024-11-08 | 13.27 | 13.88 | 12.65 | 13.44 | 13.37 | qfq | 867,850,388 | 11,590,728,261 | 1.36% |
| 2024-11-07 | 12.85 | 13.91 | 12.00 | 13.26 | 13.19 | qfq | 1,058,674,151 | 13,294,690,339 | 0.15% |
| 2024-11-06 | 14.30 | 14.30 | 13.00 | 13.24 | 13.17 | qfq | 913,718,069 | 12,546,223,579 | -8.25% |
| 2024-11-05 | 14.50 | 15.34 | 13.82 | 14.43 | 14.36 | qfq | 1,046,723,266 | 15,116,309,330 | -3.74% |
| 2024-11-04 | 13.38 | 15.50 | 13.35 | 14.99 | 14.92 | qfq | 1,255,323,959 | 17,888,580,055 | 1.08% |
| 2024-11-01 | 17.62 | 18.07 | 14.83 | 14.83 | 14.76 | qfq | 1,410,432,187 | 22,844,718,043 | -10.01% |
| 2024-10-31 | 16.48 | 16.48 | 14.98 | 16.48 | 16.40 | qfq | 401,995,607 | 6,570,781,248 | 10.01% |
| 2024-10-30 | 14.00 | 14.98 | 13.82 | 14.98 | 14.91 | qfq | 692,388,707 | 10,173,069,969 | 9.99% |
| 2024-10-29 | 13.62 | 13.62 | 12.88 | 13.62 | 13.55 | qfq | 520,654,401 | 7,062,985,430 | 10.02% |
| 2024-10-28 | 11.48 | 12.38 | 11.13 | 12.38 | 12.32 | qfq | 709,706,130 | 8,379,778,719 | 10.04% |
| 2024-10-25 | 10.60 | 11.84 | 10.27 | 11.25 | 11.19 | qfq | 1,293,854,471 | 14,292,479,852 | 2.37% |
| 2024-10-24 | 10.79 | 11.85 | 9.88 | 10.99 | 10.94 | qfq | 1,629,892,858 | 17,265,669,409 | 1.85% |
| 2024-10-23 | 10.18 | 10.79 | 9.98 | 10.79 | 10.74 | qfq | 1,241,636,716 | 13,174,002,502 | 9.99% |
| 2024-10-22 | 9.81 | 9.81 | 9.81 | 9.81 | 9.76 | qfq | 25,891,096 | 253,991,652 | 9.98% |
| 2024-10-21 | 8.92 | 8.92 | 8.92 | 8.92 | 8.88 | qfq | 22,922,731 | 204,470,761 | 9.99% |
| 2024-10-18 | 7.79 | 8.11 | 7.50 | 8.11 | 8.07 | qfq | 565,964,426 | 4,490,194,261 | 10.04% |
| 2024-10-17 | 6.91 | 7.37 | 6.70 | 7.37 | 7.33 | qfq | 1,164,001,170 | 8,334,354,984 | 10.00% |
| 2024-10-16 | 6.01 | 6.70 | 5.98 | 6.70 | 6.67 | qfq | 734,623,778 | 4,803,967,169 | 10.02% |
| 2024-10-15 | 6.10 | 6.31 | 5.96 | 6.09 | 6.06 | qfq | 415,551,821 | 2,552,853,989 | -1.46% |
| 2024-10-14 | 5.77 | 6.23 | 5.67 | 6.18 | 6.15 | qfq | 421,199,159 | 2,514,452,841 | 9.19% |
| 2024-10-11 | 5.81 | 5.86 | 5.56 | 5.66 | 5.63 | qfq | 224,942,302 | 1,278,773,301 | -3.58% |
| 2024-10-10 | 6.06 | 6.21 | 5.70 | 5.87 | 5.84 | qfq | 342,602,449 | 2,033,720,751 | -3.29% |
| 2024-10-09 | 6.50 | 6.68 | 6.04 | 6.07 | 6.04 | qfq | 494,823,586 | 3,135,617,454 | -6.62% |
| 2024-10-08 | 6.50 | 6.50 | 6.06 | 6.50 | 6.47 | qfq | 578,214,219 | 3,705,684,734 | 9.98% |
| 2024-09-30 | 5.81 | 5.91 | 5.52 | 5.91 | 5.88 | qfq | 481,040,450 | 2,775,232,987 | 10.06% |
| 2024-09-27 | 5.26 | 5.38 | 5.24 | 5.37 | 5.34 | qfq | 229,428,717 | 1,219,773,531 | 2.68% |
| 2024-09-26 | 5.09 | 5.23 | 5.05 | 5.23 | 5.15 | qfq | 239,619,155 | 1,234,914,823 | 2.35% |
| 2024-09-25 | 5.14 | 5.33 | 5.10 | 5.11 | 5.04 | qfq | 320,026,471 | 1,663,457,235 | 0.20% |
| 2024-09-24 | 5.00 | 5.10 | 4.88 | 5.10 | 5.03 | qfq | 261,901,361 | 1,313,456,157 | 1.80% |
| 2024-09-23 | 5.05 | 5.09 | 4.99 | 5.01 | 4.94 | qfq | 179,836,052 | 906,640,048 | -0.79% |
| 2024-09-20 | 4.87 | 5.15 | 4.85 | 5.05 | 4.98 | qfq | 274,584,810 | 1,380,059,755 | 2.85% |
| 2024-09-19 | 4.77 | 4.99 | 4.68 | 4.91 | 4.84 | qfq | 211,466,733 | 1,023,263,962 | 3.37% |
| 2024-09-18 | 4.73 | 4.76 | 4.60 | 4.75 | 4.68 | qfq | 138,753,821 | 650,584,808 | 0.64% |
| 2024-09-13 | 4.96 | 4.97 | 4.71 | 4.72 | 4.65 | qfq | 210,330,524 | 1,008,524,289 | -5.03% |
| 2024-09-12 | 5.00 | 5.06 | 4.97 | 4.97 | 4.90 | qfq | 130,368,699 | 653,899,691 | -0.40% |
| 2024-09-11 | 5.05 | 5.06 | 4.97 | 4.99 | 4.92 | qfq | 153,418,595 | 766,915,716 | -2.73% |
| 2024-09-10 | 4.93 | 5.17 | 4.83 | 5.13 | 5.06 | qfq | 297,149,513 | 1,500,997,788 | 4.27% |
| 2024-09-09 | 5.03 | 5.06 | 4.88 | 4.92 | 4.85 | qfq | 134,294,460 | 663,136,236 | -1.80% |
| 2024-09-06 | 5.11 | 5.12 | 4.97 | 5.01 | 4.94 | qfq | 217,509,132 | 1,094,152,897 | -3.09% |
| 2024-09-05 | 5.06 | 5.17 | 5.02 | 5.17 | 5.10 | qfq | 280,685,394 | 1,433,322,780 | 1.37% |
| 2024-09-04 | 5.24 | 5.30 | 5.06 | 5.10 | 5.03 | qfq | 409,257,376 | 2,100,010,566 | -3.59% |
| 2024-09-03 | 4.82 | 5.29 | 4.81 | 5.29 | 5.21 | qfq | 241,959,567 | 1,262,665,594 | 9.98% |
| 2024-09-02 | 5.07 | 5.09 | 4.80 | 4.81 | 4.74 | qfq | 280,122,501 | 1,377,806,608 | -4.56% |
| 2024-08-30 | 4.84 | 5.19 | 4.81 | 5.04 | 4.97 | qfq | 399,701,697 | 2,024,340,235 | 3.28% |
| 2024-08-29 | 4.82 | 4.93 | 4.72 | 4.88 | 4.81 | qfq | 292,996,001 | 1,415,241,282 | 0.21% |
| 2024-08-28 | 4.88 | 4.95 | 4.75 | 4.87 | 4.80 | qfq | 251,307,044 | 1,216,784,584 | -1.42% |
| 2024-08-27 | 5.12 | 5.19 | 4.88 | 4.94 | 4.87 | qfq | 385,745,905 | 1,933,537,016 | -3.52% |
| 2024-08-26 | 5.28 | 5.28 | 5.05 | 5.12 | 5.05 | qfq | 579,391,989 | 3,000,283,683 | 1.59% |
| 2024-08-23 | 4.56 | 5.04 | 4.55 | 5.04 | 4.97 | qfq | 407,637,752 | 1,976,935,151 | 10.04% |
| 2024-08-22 | 4.70 | 4.85 | 4.55 | 4.58 | 4.51 | qfq | 322,363,036 | 1,512,168,564 | -3.78% |
| 2024-08-21 | 4.80 | 4.95 | 4.72 | 4.76 | 4.69 | qfq | 359,599,083 | 1,737,505,711 | -1.65% |
| 2024-08-20 | 4.80 | 5.12 | 4.71 | 4.84 | 4.77 | qfq | 567,987,552 | 2,758,650,796 | 3.20% |
| 2024-08-19 | 4.34 | 4.69 | 4.34 | 4.69 | 4.62 | qfq | 350,516,167 | 1,592,159,851 | 10.09% |
| 2024-08-16 | 4.23 | 4.28 | 4.20 | 4.26 | 4.20 | qfq | 63,541,163 | 269,776,984 | 0.71% |
| 2024-08-15 | 4.14 | 4.28 | 4.09 | 4.23 | 4.17 | qfq | 81,852,163 | 344,511,666 | 2.17% |
| 2024-08-14 | 4.21 | 4.21 | 4.14 | 4.14 | 4.08 | qfq | 46,184,872 | 191,981,285 | -1.43% |
| 2024-08-13 | 4.16 | 4.20 | 4.13 | 4.20 | 4.14 | qfq | 46,685,789 | 194,237,081 | 0.96% |
| 2024-08-12 | 4.25 | 4.26 | 4.14 | 4.16 | 4.10 | qfq | 55,460,362 | 232,524,293 | -2.12% |
| 2024-08-09 | 4.34 | 4.38 | 4.25 | 4.25 | 4.19 | qfq | 50,521,175 | 217,782,371 | -1.85% |
| 2024-08-08 | 4.33 | 4.36 | 4.24 | 4.33 | 4.27 | qfq | 65,847,526 | 282,683,775 | -0.23% |
| 2024-08-07 | 4.36 | 4.39 | 4.34 | 4.34 | 4.28 | qfq | 50,672,287 | 220,936,422 | -0.23% |
| 2024-08-06 | 4.37 | 4.41 | 4.30 | 4.35 | 4.29 | qfq | 64,322,514 | 279,455,420 | 0.69% |
| 2024-08-05 | 4.42 | 4.51 | 4.32 | 4.32 | 4.26 | qfq | 89,843,440 | 396,258,205 | -2.92% |
| 2024-08-02 | 4.50 | 4.58 | 4.45 | 4.45 | 4.39 | qfq | 87,352,502 | 394,339,382 | -1.11% |
| 2024-08-01 | 4.52 | 4.57 | 4.46 | 4.50 | 4.44 | qfq | 90,071,808 | 405,459,871 | -0.44% |
| 2024-07-31 | 4.30 | 4.53 | 4.29 | 4.52 | 4.45 | qfq | 147,339,247 | 657,082,511 | 5.12% |
| 2024-07-30 | 4.29 | 4.33 | 4.23 | 4.30 | 4.24 | qfq | 54,509,934 | 233,541,531 | -0.23% |
| 2024-07-29 | 4.27 | 4.35 | 4.21 | 4.31 | 4.25 | qfq | 81,177,759 | 347,745,209 | 0.94% |
| 2024-07-26 | 4.17 | 4.33 | 4.17 | 4.27 | 4.21 | qfq | 91,760,734 | 391,846,354 | 3.14% |
| 2024-07-25 | 4.11 | 4.19 | 4.06 | 4.14 | 4.08 | qfq | 54,237,776 | 224,695,253 | 0.73% |
| 2024-07-24 | 4.22 | 4.27 | 4.10 | 4.11 | 4.05 | qfq | 79,210,019 | 330,823,036 | -2.61% |
| 2024-07-23 | 4.34 | 4.36 | 4.21 | 4.22 | 4.16 | qfq | 68,163,825 | 292,184,173 | -3.43% |
| 2024-07-22 | 4.33 | 4.38 | 4.28 | 4.37 | 4.31 | qfq | 62,381,061 | 270,458,674 | 0.69% |
| 2024-07-19 | 4.30 | 4.37 | 4.27 | 4.34 | 4.28 | qfq | 50,907,994 | 220,247,621 | 0.46% |
| 2024-07-18 | 4.33 | 4.34 | 4.23 | 4.32 | 4.26 | qfq | 52,507,027 | 224,730,877 | -0.46% |
| 2024-07-17 | 4.40 | 4.43 | 4.34 | 4.34 | 4.28 | qfq | 43,398,499 | 189,759,920 | -1.36% |
| 2024-07-16 | 4.37 | 4.43 | 4.32 | 4.40 | 4.34 | qfq | 45,590,180 | 199,537,554 | 0.69% |
| 2024-07-15 | 4.45 | 4.46 | 4.35 | 4.37 | 4.31 | qfq | 48,458,834 | 212,379,044 | -1.80% |
| 2024-07-12 | 4.49 | 4.49 | 4.43 | 4.45 | 4.39 | qfq | 48,525,440 | 215,888,171 | -0.89% |
| 2024-07-11 | 4.43 | 4.51 | 4.41 | 4.49 | 4.43 | qfq | 82,048,687 | 366,406,621 | 3.46% |
| 2024-07-10 | 4.36 | 4.44 | 4.33 | 4.34 | 4.28 | qfq | 62,794,458 | 275,170,220 | -0.69% |
| 2024-07-09 | 4.23 | 4.38 | 4.21 | 4.37 | 4.31 | qfq | 88,076,333 | 378,899,827 | 3.31% |
| 2024-07-08 | 4.35 | 4.35 | 4.22 | 4.23 | 4.17 | qfq | 57,973,236 | 247,264,395 | -2.98% |
| 2024-07-05 | 4.36 | 4.39 | 4.28 | 4.36 | 4.30 | qfq | 56,532,549 | 244,610,149 | 0.46% |
| 2024-07-04 | 4.49 | 4.50 | 4.33 | 4.34 | 4.28 | qfq | 84,481,566 | 371,069,287 | -3.13% |
| 2024-07-03 | 4.48 | 4.51 | 4.46 | 4.48 | 4.42 | qfq | 47,237,404 | 211,909,576 | 0.22% |
| 2024-07-02 | 4.51 | 4.54 | 4.46 | 4.47 | 4.41 | qfq | 56,674,049 | 254,808,595 | -0.89% |
| 2024-07-01 | 4.51 | 4.53 | 4.45 | 4.51 | 4.44 | qfq | 51,241,250 | 230,241,725 | 0.45% |
| 2024-06-28 | 4.43 | 4.56 | 4.41 | 4.49 | 4.43 | qfq | 85,582,535 | 385,830,288 | 1.13% |
| 2024-06-27 | 4.54 | 4.54 | 4.43 | 4.44 | 4.38 | qfq | 67,556,308 | 302,281,724 | -2.63% |
| 2024-06-26 | 4.42 | 4.57 | 4.38 | 4.56 | 4.49 | qfq | 84,601,655 | 378,772,572 | 3.17% |
| 2024-06-25 | 4.45 | 4.52 | 4.38 | 4.42 | 4.36 | qfq | 71,998,696 | 320,504,140 | -0.45% |
| 2024-06-24 | 4.58 | 4.59 | 4.43 | 4.44 | 4.38 | qfq | 91,671,369 | 411,856,979 | -3.90% |
| 2024-06-21 | 4.60 | 4.66 | 4.55 | 4.62 | 4.55 | qfq | 53,196,189 | 245,428,459 | 0.00% |
| 2024-06-20 | 4.74 | 4.76 | 4.60 | 4.62 | 4.55 | qfq | 76,173,038 | 354,423,650 | -2.94% |
| 2024-06-19 | 4.85 | 4.85 | 4.75 | 4.76 | 4.69 | qfq | 64,578,461 | 308,963,816 | -1.65% |
| 2024-06-18 | 4.71 | 4.85 | 4.70 | 4.84 | 4.77 | qfq | 88,798,835 | 426,473,737 | 2.76% |
| 2024-06-17 | 4.75 | 4.76 | 4.70 | 4.71 | 4.64 | qfq | 54,981,165 | 259,709,663 | -1.46% |
| 2024-06-14 | 4.74 | 4.81 | 4.68 | 4.78 | 4.71 | qfq | 66,646,049 | 316,726,676 | 0.84% |
| 2024-06-13 | 4.85 | 4.85 | 4.73 | 4.74 | 4.67 | qfq | 66,176,736 | 316,253,044 | -1.86% |
| 2024-06-12 | 4.73 | 4.84 | 4.72 | 4.83 | 4.76 | qfq | 71,458,745 | 343,553,047 | 1.68% |
| 2024-06-11 | 4.67 | 4.76 | 4.61 | 4.75 | 4.68 | qfq | 75,883,489 | 357,491,528 | 1.28% |
| 2024-06-07 | 4.68 | 4.73 | 4.65 | 4.69 | 4.62 | qfq | 70,039,183 | 328,334,857 | 0.86% |
| 2024-06-06 | 4.79 | 4.80 | 4.64 | 4.65 | 4.58 | qfq | 102,573,457 | 481,618,743 | -2.31% |
| 2024-06-05 | 4.84 | 4.86 | 4.76 | 4.76 | 4.69 | qfq | 63,493,693 | 305,708,551 | -2.26% |
| 2024-06-04 | 4.85 | 4.88 | 4.75 | 4.87 | 4.80 | qfq | 77,054,023 | 372,736,662 | 0.00% |
| 2024-06-03 | 4.93 | 4.95 | 4.81 | 4.87 | 4.80 | qfq | 75,720,571 | 368,917,129 | -1.02% |
| 2024-05-31 | 4.88 | 4.96 | 4.88 | 4.92 | 4.85 | qfq | 65,053,854 | 320,718,840 | 1.03% |
| 2024-05-30 | 4.92 | 4.93 | 4.86 | 4.87 | 4.80 | qfq | 65,202,299 | 318,545,788 | -1.22% |
| 2024-05-29 | 4.95 | 5.00 | 4.90 | 4.93 | 4.86 | qfq | 65,005,463 | 321,913,888 | -0.40% |
| 2024-05-28 | 5.07 | 5.08 | 4.94 | 4.95 | 4.88 | qfq | 84,785,306 | 423,590,043 | -2.56% |
| 2024-05-27 | 5.03 | 5.09 | 4.98 | 5.08 | 5.01 | qfq | 80,046,132 | 402,445,148 | 1.20% |
| 2024-05-24 | 5.05 | 5.12 | 5.02 | 5.02 | 4.95 | qfq | 75,796,506 | 383,517,730 | -0.79% |
| 2024-05-23 | 5.16 | 5.17 | 5.02 | 5.06 | 4.99 | qfq | 104,812,667 | 532,182,553 | -2.13% |
| 2024-05-22 | 5.21 | 5.23 | 5.14 | 5.17 | 5.10 | qfq | 85,293,841 | 440,976,322 | -0.96% |
| 2024-05-21 | 5.23 | 5.28 | 5.20 | 5.22 | 5.14 | qfq | 76,077,359 | 398,305,169 | -0.19% |
| 2024-05-20 | 5.24 | 5.30 | 5.20 | 5.23 | 5.15 | qfq | 112,400,653 | 588,468,674 | -0.38% |
| 2024-05-17 | 5.19 | 5.25 | 5.15 | 5.25 | 5.17 | qfq | 89,019,227 | 463,241,003 | 0.77% |
| 2024-05-16 | 5.29 | 5.34 | 5.19 | 5.21 | 5.13 | qfq | 109,059,871 | 574,421,603 | -0.76% |
| 2024-05-15 | 5.35 | 5.41 | 5.23 | 5.25 | 5.17 | qfq | 115,205,982 | 611,981,914 | -2.23% |
| 2024-05-14 | 5.33 | 5.43 | 5.33 | 5.37 | 5.29 | qfq | 106,568,498 | 573,507,122 | 0.56% |
| 2024-05-13 | 5.37 | 5.39 | 5.27 | 5.34 | 5.26 | qfq | 114,514,496 | 610,836,703 | -1.84% |
| 2024-05-10 | 5.56 | 5.57 | 5.43 | 5.44 | 5.36 | qfq | 117,463,587 | 642,403,677 | -2.16% |
| 2024-05-09 | 5.53 | 5.60 | 5.48 | 5.56 | 5.48 | qfq | 146,507,685 | 812,399,382 | -0.54% |
| 2024-05-08 | 5.42 | 5.61 | 5.35 | 5.59 | 5.51 | qfq | 251,252,789 | 1,380,292,864 | 2.57% |
| 2024-05-07 | 5.50 | 5.57 | 5.41 | 5.45 | 5.37 | qfq | 165,009,742 | 903,363,544 | -1.45% |
| 2024-05-06 | 5.65 | 5.67 | 5.49 | 5.53 | 5.45 | qfq | 245,641,877 | 1,367,042,069 | -0.90% |
| 2024-04-30 | 5.50 | 5.66 | 5.45 | 5.58 | 5.50 | qfq | 289,304,752 | 1,606,147,708 | 1.82% |
| 2024-04-29 | 5.36 | 5.53 | 5.29 | 5.48 | 5.40 | qfq | 271,726,360 | 1,475,001,591 | 2.62% |
| 2024-04-26 | 5.18 | 5.38 | 5.17 | 5.34 | 5.26 | qfq | 265,794,573 | 1,412,153,521 | 5.12% |
| 2024-04-25 | 5.16 | 5.16 | 5.06 | 5.08 | 5.01 | qfq | 121,379,828 | 619,649,194 | -2.12% |
| 2024-04-24 | 5.01 | 5.19 | 5.01 | 5.19 | 5.12 | qfq | 150,929,898 | 772,744,147 | 4.01% |
| 2024-04-23 | 5.05 | 5.11 | 4.97 | 4.99 | 4.92 | qfq | 97,587,179 | 489,319,950 | -0.99% |
| 2024-04-22 | 5.07 | 5.15 | 4.95 | 5.04 | 4.97 | qfq | 118,715,145 | 599,144,341 | -2.33% |
| 2024-04-19 | 5.25 | 5.28 | 5.11 | 5.16 | 5.09 | qfq | 190,931,115 | 988,542,074 | -3.01% |
| 2024-04-18 | 5.27 | 5.48 | 5.18 | 5.32 | 5.24 | qfq | 278,725,861 | 1,497,311,665 | 1.72% |
| 2024-04-17 | 4.90 | 5.24 | 4.90 | 5.23 | 5.15 | qfq | 215,201,044 | 1,103,131,024 | 7.84% |
| 2024-04-16 | 5.05 | 5.10 | 4.83 | 4.85 | 4.78 | qfq | 166,390,390 | 823,073,473 | -4.72% |
| 2024-04-15 | 5.14 | 5.19 | 5.03 | 5.09 | 5.02 | qfq | 147,547,515 | 753,988,718 | -0.97% |
| 2024-04-12 | 5.06 | 5.26 | 5.05 | 5.14 | 5.07 | qfq | 210,749,818 | 1,092,121,530 | 2.19% |
| 2024-04-11 | 4.95 | 5.11 | 4.93 | 5.03 | 4.96 | qfq | 114,410,749 | 577,895,150 | 0.60% |
| 2024-04-10 | 5.17 | 5.18 | 4.97 | 5.00 | 4.93 | qfq | 149,350,892 | 752,783,166 | -3.29% |
| 2024-04-09 | 5.20 | 5.23 | 5.12 | 5.17 | 5.10 | qfq | 95,684,255 | 493,875,215 | -0.77% |
| 2024-04-08 | 5.30 | 5.32 | 5.20 | 5.21 | 5.13 | qfq | 132,568,342 | 696,622,130 | -1.88% |
| 2024-04-03 | 5.40 | 5.43 | 5.24 | 5.31 | 5.23 | qfq | 139,896,613 | 743,500,278 | -2.21% |
| 2024-04-02 | 5.60 | 5.61 | 5.40 | 5.43 | 5.35 | qfq | 202,450,871 | 1,106,943,132 | -3.55% |
| 2024-04-01 | 5.49 | 5.64 | 5.48 | 5.63 | 5.55 | qfq | 199,550,952 | 1,114,127,663 | 2.74% |
| 2024-03-29 | 5.51 | 5.53 | 5.36 | 5.48 | 5.40 | qfq | 149,712,523 | 812,640,703 | 0.00% |
| 2024-03-28 | 5.33 | 5.59 | 5.31 | 5.48 | 5.40 | qfq | 220,522,138 | 1,205,523,198 | 3.01% |
| 2024-03-27 | 5.50 | 5.51 | 5.31 | 5.32 | 5.24 | qfq | 203,868,581 | 1,099,307,194 | -3.45% |
| 2024-03-26 | 5.63 | 5.69 | 5.46 | 5.51 | 5.43 | qfq | 220,514,758 | 1,224,249,284 | -2.48% |
| 2024-03-25 | 5.79 | 5.89 | 5.63 | 5.65 | 5.57 | qfq | 225,494,344 | 1,303,200,293 | -2.59% |
| 2024-03-22 | 5.92 | 5.93 | 5.75 | 5.80 | 5.72 | qfq | 290,752,299 | 1,690,475,702 | -2.68% |
| 2024-03-21 | 5.99 | 6.07 | 5.90 | 5.96 | 5.87 | qfq | 257,760,518 | 1,539,247,198 | -0.17% |
| 2024-03-20 | 6.02 | 6.09 | 5.90 | 5.97 | 5.88 | qfq | 333,755,553 | 1,994,004,806 | -1.97% |
| 2024-03-19 | 6.21 | 6.34 | 6.08 | 6.09 | 6.00 | qfq | 416,692,452 | 2,575,823,042 | -3.18% |
| 2024-03-18 | 6.20 | 6.55 | 6.03 | 6.29 | 6.20 | qfq | 566,285,620 | 3,516,090,445 | 3.28% |
| 2024-03-15 | 5.89 | 6.13 | 5.80 | 6.09 | 6.00 | qfq | 399,878,433 | 2,378,568,323 | 1.67% |
| 2024-03-14 | 5.72 | 6.04 | 5.63 | 5.99 | 5.90 | qfq | 556,875,659 | 3,270,934,866 | 5.09% |
| 2024-03-13 | 5.67 | 5.77 | 5.58 | 5.70 | 5.62 | qfq | 265,560,403 | 1,506,917,031 | 1.06% |
| 2024-03-12 | 5.82 | 5.84 | 5.58 | 5.64 | 5.56 | qfq | 297,065,256 | 1,684,688,705 | -1.57% |
| 2024-03-11 | 5.45 | 5.73 | 5.42 | 5.73 | 5.65 | qfq | 351,727,511 | 1,974,928,618 | 3.62% |
| 2024-03-08 | 5.38 | 5.58 | 5.29 | 5.53 | 5.45 | qfq | 288,636,895 | 1,576,498,636 | 2.79% |
| 2024-03-07 | 5.55 | 5.65 | 5.36 | 5.38 | 5.30 | qfq | 306,651,489 | 1,683,647,285 | -3.06% |
| 2024-03-06 | 5.51 | 5.66 | 5.45 | 5.55 | 5.47 | qfq | 373,239,626 | 2,067,968,126 | -1.42% |
| 2024-03-05 | 5.76 | 6.08 | 5.63 | 5.63 | 5.55 | qfq | 720,435,386 | 4,184,528,393 | -2.60% |
| 2024-03-04 | 5.35 | 5.78 | 5.25 | 5.78 | 5.70 | qfq | 568,631,966 | 3,165,462,609 | 10.10% |
| 2024-03-01 | 5.14 | 5.30 | 5.11 | 5.25 | 5.17 | qfq | 287,215,956 | 1,499,835,357 | 2.14% |
| 2024-02-29 | 4.86 | 5.17 | 4.86 | 5.14 | 5.07 | qfq | 265,556,604 | 1,350,584,970 | 3.84% |
| 2024-02-28 | 5.20 | 5.31 | 4.92 | 4.95 | 4.88 | qfq | 397,603,268 | 2,047,264,064 | -6.78% |
| 2024-02-27 | 4.94 | 5.35 | 4.90 | 5.31 | 5.23 | qfq | 463,920,657 | 2,369,315,397 | 4.53% |
| 2024-02-26 | 4.82 | 5.20 | 4.79 | 5.08 | 5.01 | qfq | 417,782,324 | 2,091,194,929 | 6.50% |
| 2024-02-23 | 4.82 | 4.82 | 4.70 | 4.77 | 4.70 | qfq | 238,565,604 | 1,133,556,401 | -0.83% |
| 2024-02-22 | 4.75 | 4.88 | 4.72 | 4.81 | 4.74 | qfq | 263,049,907 | 1,264,309,615 | 1.26% |
| 2024-02-21 | 4.60 | 4.84 | 4.57 | 4.75 | 4.68 | qfq | 335,639,380 | 1,587,766,525 | 1.71% |
| 2024-02-20 | 4.52 | 4.74 | 4.42 | 4.67 | 4.60 | qfq | 253,021,760 | 1,166,687,245 | 2.64% |
| 2024-02-19 | 4.50 | 4.55 | 4.40 | 4.55 | 4.48 | qfq | 186,752,442 | 836,751,701 | 3.41% |
| 2024-02-08 | 4.36 | 4.49 | 4.34 | 4.40 | 4.34 | qfq | 185,112,891 | 818,724,093 | 1.38% |
| 2024-02-07 | 4.02 | 4.41 | 4.00 | 4.34 | 4.28 | qfq | 235,046,814 | 1,009,692,832 | 7.96% |
| 2024-02-06 | 3.79 | 4.10 | 3.68 | 4.02 | 3.96 | qfq | 151,161,856 | 590,678,451 | 6.07% |
| 2024-02-05 | 4.03 | 4.07 | 3.68 | 3.79 | 3.74 | qfq | 165,530,230 | 639,380,731 | -7.11% |
| 2024-02-02 | 4.23 | 4.31 | 3.94 | 4.08 | 4.02 | qfq | 111,355,988 | 460,989,393 | -3.77% |
| 2024-02-01 | 4.24 | 4.35 | 4.16 | 4.24 | 4.18 | qfq | 105,945,673 | 451,770,456 | 0.00% |
| 2024-01-31 | 4.35 | 4.45 | 4.23 | 4.24 | 4.18 | qfq | 105,761,949 | 456,855,245 | -3.64% |
| 2024-01-30 | 4.54 | 4.60 | 4.38 | 4.40 | 4.34 | qfq | 82,867,332 | 371,968,427 | -3.30% |
| 2024-01-29 | 4.69 | 4.73 | 4.54 | 4.55 | 4.48 | qfq | 91,893,977 | 422,620,308 | -2.78% |
| 2024-01-26 | 4.72 | 4.80 | 4.66 | 4.68 | 4.61 | qfq | 122,183,517 | 576,477,183 | -0.64% |
| 2024-01-25 | 4.57 | 4.72 | 4.52 | 4.71 | 4.64 | qfq | 135,956,703 | 633,197,459 | 3.52% |
| 2024-01-24 | 4.53 | 4.55 | 4.36 | 4.55 | 4.48 | qfq | 105,138,914 | 471,164,228 | 0.89% |
| 2024-01-23 | 4.40 | 4.53 | 4.37 | 4.51 | 4.44 | qfq | 131,660,284 | 589,469,645 | 2.97% |
| 2024-01-22 | 4.67 | 4.70 | 4.33 | 4.38 | 4.32 | qfq | 103,816,103 | 467,781,926 | -6.01% |
| 2024-01-19 | 4.68 | 4.77 | 4.65 | 4.66 | 4.59 | qfq | 70,509,340 | 331,745,507 | -0.85% |
| 2024-01-18 | 4.68 | 4.74 | 4.56 | 4.70 | 4.63 | qfq | 109,328,756 | 507,202,074 | 0.21% |
| 2024-01-17 | 4.80 | 4.83 | 4.69 | 4.69 | 4.62 | qfq | 64,096,221 | 305,226,259 | -2.70% |
| 2024-01-16 | 4.85 | 4.86 | 4.75 | 4.82 | 4.75 | qfq | 89,580,521 | 429,464,958 | -1.03% |
| 2024-01-15 | 4.82 | 4.92 | 4.80 | 4.87 | 4.80 | qfq | 60,396,776 | 293,889,995 | 0.62% |
| 2024-01-12 | 4.95 | 4.95 | 4.84 | 4.84 | 4.77 | qfq | 79,734,034 | 388,987,454 | -2.02% |
| 2024-01-11 | 4.81 | 4.96 | 4.80 | 4.94 | 4.87 | qfq | 127,756,157 | 628,278,544 | 2.70% |
| 2024-01-10 | 4.91 | 4.91 | 4.81 | 4.81 | 4.74 | qfq | 77,994,389 | 377,554,065 | -2.43% |
| 2024-01-09 | 4.91 | 5.00 | 4.88 | 4.93 | 4.86 | qfq | 83,098,280 | 410,099,240 | 0.82% |
| 2024-01-08 | 5.00 | 5.03 | 4.88 | 4.89 | 4.82 | qfq | 91,024,701 | 449,967,631 | -2.20% |
| 2024-01-05 | 5.08 | 5.12 | 4.98 | 5.00 | 4.93 | qfq | 103,932,227 | 523,998,644 | -1.96% |
| 2024-01-04 | 5.09 | 5.15 | 5.06 | 5.10 | 5.03 | qfq | 73,360,043 | 374,517,411 | -0.58% |
| 2024-01-03 | 5.13 | 5.19 | 5.05 | 5.13 | 5.06 | qfq | 109,059,755 | 557,021,884 | -0.58% |
| 2024-01-02 | 5.33 | 5.34 | 5.15 | 5.16 | 5.09 | qfq | 124,224,756 | 647,027,698 | -2.46% |
| 2023-12-29 | 5.21 | 5.33 | 5.19 | 5.29 | 5.21 | qfq | 134,485,175 | 710,558,362 | 1.34% |
| 2023-12-28 | 5.17 | 5.25 | 5.08 | 5.22 | 5.14 | qfq | 120,987,070 | 626,490,882 | 0.38% |
| 2023-12-27 | 5.12 | 5.23 | 5.11 | 5.20 | 5.12 | qfq | 125,044,519 | 646,717,909 | 2.16% |
| 2023-12-26 | 5.27 | 5.27 | 5.07 | 5.09 | 5.02 | qfq | 93,132,682 | 477,825,454 | -2.86% |
| 2023-12-25 | 5.19 | 5.30 | 5.18 | 5.24 | 5.16 | qfq | 88,741,740 | 465,917,076 | 1.16% |
| 2023-12-22 | 5.29 | 5.32 | 5.16 | 5.18 | 5.11 | qfq | 114,708,850 | 599,500,729 | -2.08% |
| 2023-12-21 | 5.27 | 5.32 | 5.20 | 5.29 | 5.21 | qfq | 112,759,126 | 594,159,779 | 0.00% |
| 2023-12-20 | 5.40 | 5.41 | 5.29 | 5.29 | 5.21 | qfq | 107,252,729 | 572,040,516 | -2.22% |
| 2023-12-19 | 5.39 | 5.45 | 5.36 | 5.41 | 5.33 | qfq | 96,080,652 | 519,271,359 | 0.37% |
| 2023-12-18 | 5.41 | 5.49 | 5.37 | 5.39 | 5.31 | qfq | 88,169,695 | 477,426,784 | -0.55% |
| 2023-12-15 | 5.47 | 5.52 | 5.40 | 5.42 | 5.34 | qfq | 111,161,628 | 605,801,425 | -1.09% |
| 2023-12-14 | 5.55 | 5.62 | 5.48 | 5.48 | 5.40 | qfq | 97,779,139 | 540,903,214 | -0.90% |
| 2023-12-13 | 5.62 | 5.64 | 5.52 | 5.53 | 5.45 | qfq | 104,776,106 | 583,199,378 | -2.12% |
| 2023-12-12 | 5.68 | 5.72 | 5.61 | 5.65 | 5.57 | qfq | 124,183,180 | 702,644,116 | -1.05% |
| 2023-12-11 | 5.50 | 5.72 | 5.46 | 5.71 | 5.63 | qfq | 196,207,877 | 1,103,871,340 | 3.44% |
| 2023-12-08 | 5.60 | 5.64 | 5.51 | 5.52 | 5.44 | qfq | 134,418,534 | 746,935,841 | -1.78% |
| 2023-12-07 | 5.54 | 5.65 | 5.52 | 5.62 | 5.54 | qfq | 151,608,084 | 847,351,011 | 1.44% |
| 2023-12-06 | 5.51 | 5.58 | 5.47 | 5.54 | 5.46 | qfq | 165,646,675 | 914,538,352 | -0.89% |
| 2023-12-05 | 5.83 | 5.83 | 5.59 | 5.59 | 5.51 | qfq | 238,124,759 | 1,350,445,764 | -5.41% |
| 2023-12-04 | 6.01 | 6.06 | 5.89 | 5.91 | 5.82 | qfq | 262,904,295 | 1,569,041,161 | -0.84% |
| 2023-12-01 | 5.75 | 5.97 | 5.62 | 5.96 | 5.87 | qfq | 341,311,652 | 2,006,858,980 | 3.65% |
| 2023-11-30 | 5.68 | 5.76 | 5.61 | 5.75 | 5.67 | qfq | 210,728,466 | 1,200,970,856 | 0.70% |
| 2023-11-29 | 5.78 | 5.80 | 5.68 | 5.71 | 5.63 | qfq | 135,232,717 | 776,129,689 | -1.89% |
| 2023-11-28 | 5.86 | 5.89 | 5.76 | 5.82 | 5.74 | qfq | 150,973,332 | 878,221,788 | -0.68% |
| 2023-11-27 | 5.85 | 5.92 | 5.79 | 5.86 | 5.78 | qfq | 145,182,048 | 848,036,084 | -0.68% |
| 2023-11-24 | 6.05 | 6.05 | 5.85 | 5.90 | 5.81 | qfq | 195,035,060 | 1,152,910,168 | -2.48% |
| 2023-11-23 | 5.97 | 6.09 | 5.85 | 6.05 | 5.96 | qfq | 274,747,348 | 1,647,773,519 | 1.51% |
| 2023-11-22 | 6.15 | 6.23 | 5.95 | 5.96 | 5.87 | qfq | 359,080,914 | 2,179,766,033 | -4.64% |
| 2023-11-21 | 6.33 | 6.45 | 6.20 | 6.25 | 6.16 | qfq | 322,725,947 | 2,047,998,722 | -0.64% |
| 2023-11-20 | 6.39 | 6.42 | 6.27 | 6.29 | 6.20 | qfq | 289,657,943 | 1,827,351,215 | -1.41% |
| 2023-11-17 | 6.46 | 6.50 | 6.29 | 6.38 | 6.29 | qfq | 343,563,557 | 2,193,966,337 | -2.15% |
| 2023-11-16 | 6.39 | 6.69 | 6.30 | 6.52 | 6.43 | qfq | 439,020,234 | 2,864,883,666 | 0.31% |
| 2023-11-15 | 6.50 | 6.77 | 6.41 | 6.50 | 6.41 | qfq | 542,447,571 | 3,577,500,746 | 0.31% |
| 2023-11-14 | 6.47 | 6.63 | 6.36 | 6.48 | 6.39 | qfq | 431,454,047 | 2,790,499,302 | -1.07% |
| 2023-11-13 | 6.28 | 6.58 | 6.21 | 6.55 | 6.46 | qfq | 511,077,760 | 3,272,775,561 | 3.80% |
| 2023-11-10 | 6.41 | 6.47 | 6.24 | 6.31 | 6.22 | qfq | 497,064,998 | 3,145,475,311 | -4.83% |
| 2023-11-09 | 6.51 | 6.87 | 6.29 | 6.63 | 6.53 | qfq | 972,138,819 | 6,373,273,062 | 0.76% |
| 2023-11-08 | 6.27 | 6.58 | 6.13 | 6.58 | 6.49 | qfq | 936,205,404 | 6,017,241,146 | 10.03% |
| 2023-11-07 | 5.80 | 5.98 | 5.72 | 5.98 | 5.89 | qfq | 598,089,676 | 3,529,652,619 | 3.64% |
| 2023-11-06 | 5.56 | 5.82 | 5.55 | 5.77 | 5.69 | qfq | 471,128,756 | 2,683,048,087 | 4.72% |
| 2023-11-03 | 5.50 | 5.56 | 5.46 | 5.51 | 5.43 | qfq | 310,923,668 | 1,714,558,307 | -0.18% |
| 2023-11-02 | 5.82 | 5.85 | 5.49 | 5.52 | 5.44 | qfq | 480,985,423 | 2,704,152,590 | -5.80% |
| 2023-11-01 | 5.91 | 5.98 | 5.82 | 5.86 | 5.78 | qfq | 316,547,274 | 1,864,219,766 | -0.85% |
| 2023-10-31 | 6.15 | 6.20 | 5.84 | 5.91 | 5.82 | qfq | 547,014,833 | 3,283,356,004 | -4.83% |
| 2023-10-30 | 6.18 | 6.29 | 6.15 | 6.21 | 6.12 | qfq | 426,235,873 | 2,650,314,044 | -0.16% |
| 2023-10-27 | 6.20 | 6.38 | 6.05 | 6.22 | 6.13 | qfq | 643,530,063 | 3,988,118,901 | -3.12% |
| 2023-10-26 | 6.66 | 6.76 | 6.37 | 6.42 | 6.33 | qfq | 787,437,004 | 5,131,303,320 | -4.18% |
| 2023-10-25 | 6.30 | 6.88 | 6.30 | 6.70 | 6.60 | qfq | 939,372,274 | 6,283,933,968 | 4.85% |
| 2023-10-24 | 6.88 | 7.00 | 6.17 | 6.39 | 6.30 | qfq | 953,921,727 | 6,165,721,635 | -6.72% |
| 2023-10-23 | 6.52 | 7.15 | 6.52 | 6.85 | 6.75 | qfq | 868,151,242 | 5,912,769,156 | 2.54% |
| 2023-10-20 | 6.36 | 6.88 | 6.06 | 6.68 | 6.58 | qfq | 930,457,555 | 6,027,212,443 | 1.06% |
| 2023-10-19 | 6.50 | 7.26 | 6.37 | 6.61 | 6.51 | qfq | 1,220,989,424 | 8,388,053,043 | -0.30% |
| 2023-10-18 | 6.30 | 6.63 | 6.04 | 6.63 | 6.53 | qfq | 1,013,986,582 | 6,425,367,956 | 9.95% |
| 2023-10-17 | 6.28 | 6.39 | 5.91 | 6.03 | 5.94 | qfq | 1,194,429,075 | 7,374,939,591 | 3.79% |
| 2023-10-16 | 5.30 | 5.81 | 5.30 | 5.81 | 5.73 | qfq | 517,589,804 | 2,926,166,851 | 10.04% |
| 2023-10-13 | 5.18 | 5.28 | 5.00 | 5.28 | 5.20 | qfq | 720,181,605 | 3,714,275,651 | 1.73% |
| 2023-10-12 | 4.70 | 5.19 | 4.66 | 5.19 | 5.12 | qfq | 739,433,679 | 3,765,455,766 | 9.96% |
| 2023-10-11 | 4.74 | 4.83 | 4.66 | 4.72 | 4.65 | qfq | 304,855,639 | 1,445,579,817 | -0.42% |
| 2023-10-10 | 4.52 | 4.85 | 4.47 | 4.74 | 4.67 | qfq | 395,418,888 | 1,847,275,032 | 4.87% |
| 2023-10-09 | 4.53 | 4.58 | 4.51 | 4.52 | 4.45 | qfq | 180,952,068 | 822,156,369 | 0.22% |
| 2023-09-28 | 4.47 | 4.59 | 4.46 | 4.51 | 4.44 | qfq | 177,347,681 | 802,429,019 | 0.45% |
| 2023-09-27 | 4.44 | 4.62 | 4.43 | 4.49 | 4.43 | qfq | 227,941,123 | 1,033,022,908 | -0.66% |
| 2023-09-26 | 4.65 | 4.67 | 4.52 | 4.52 | 4.45 | qfq | 295,924,811 | 1,353,040,816 | -4.64% |
| 2023-09-25 | 4.86 | 4.96 | 4.73 | 4.74 | 4.67 | qfq | 431,870,905 | 2,085,641,084 | -2.07% |
| 2023-09-22 | 4.63 | 4.88 | 4.60 | 4.84 | 4.77 | qfq | 473,267,597 | 2,248,694,732 | 3.42% |
| 2023-09-21 | 4.43 | 4.82 | 4.38 | 4.68 | 4.61 | qfq | 410,070,898 | 1,882,930,144 | 3.77% |
| 2023-09-20 | 4.71 | 4.84 | 4.50 | 4.51 | 4.44 | qfq | 402,781,260 | 1,884,275,621 | -0.44% |
| 2023-09-19 | 4.52 | 4.68 | 4.44 | 4.53 | 4.46 | qfq | 261,375,990 | 1,184,451,280 | -1.74% |
| 2023-09-18 | 4.48 | 4.72 | 4.35 | 4.61 | 4.54 | qfq | 371,293,772 | 1,682,315,106 | 2.22% |
| 2023-09-15 | 4.44 | 4.65 | 4.36 | 4.51 | 4.44 | qfq | 369,137,733 | 1,663,967,634 | 1.58% |
| 2023-09-14 | 4.50 | 4.57 | 4.40 | 4.44 | 4.38 | qfq | 370,372,449 | 1,654,287,244 | -4.10% |
| 2023-09-13 | 4.73 | 4.88 | 4.50 | 4.63 | 4.56 | qfq | 700,111,499 | 3,286,726,166 | 0.87% |
| 2023-09-12 | 4.15 | 4.59 | 4.12 | 4.59 | 4.52 | qfq | 412,941,033 | 1,804,168,840 | 10.07% |
| 2023-09-11 | 4.09 | 4.25 | 4.04 | 4.17 | 4.11 | qfq | 219,274,357 | 913,328,905 | 2.46% |
| 2023-09-08 | 3.99 | 4.12 | 3.92 | 4.07 | 4.01 | qfq | 132,569,515 | 532,925,986 | 1.75% |
| 2023-09-07 | 4.13 | 4.20 | 4.00 | 4.00 | 3.94 | qfq | 133,680,271 | 543,771,324 | -2.91% |
| 2023-09-06 | 4.11 | 4.13 | 4.03 | 4.12 | 4.06 | qfq | 155,516,931 | 635,044,573 | -1.44% |
| 2023-09-05 | 4.08 | 4.33 | 4.08 | 4.18 | 4.12 | qfq | 304,154,950 | 1,284,380,160 | 2.70% |
| 2023-09-04 | 3.98 | 4.08 | 3.97 | 4.07 | 4.01 | qfq | 116,311,499 | 468,651,995 | 2.26% |
| 2023-09-01 | 3.98 | 4.01 | 3.94 | 3.98 | 3.92 | qfq | 80,629,381 | 319,794,432 | 0.00% |
| 2023-08-31 | 4.08 | 4.09 | 3.97 | 3.98 | 3.92 | qfq | 138,960,202 | 558,513,253 | -3.40% |
| 2023-08-30 | 3.97 | 4.18 | 3.96 | 4.12 | 4.06 | qfq | 222,431,743 | 913,860,917 | 3.78% |
| 2023-08-29 | 3.88 | 3.99 | 3.86 | 3.97 | 3.91 | qfq | 106,299,833 | 419,131,801 | 1.79% |
| 2023-08-28 | 4.00 | 4.05 | 3.89 | 3.90 | 3.84 | qfq | 120,962,927 | 478,004,654 | 2.63% |
| 2023-08-25 | 3.88 | 3.89 | 3.77 | 3.80 | 3.75 | qfq | 107,977,766 | 411,558,443 | -3.31% |
| 2023-08-24 | 3.89 | 4.00 | 3.88 | 3.93 | 3.87 | qfq | 79,743,144 | 313,942,430 | 1.29% |
| 2023-08-23 | 4.01 | 4.02 | 3.88 | 3.88 | 3.82 | qfq | 90,751,655 | 355,939,972 | -3.48% |
| 2023-08-22 | 3.96 | 4.03 | 3.93 | 4.02 | 3.96 | qfq | 88,032,571 | 350,532,668 | 2.03% |
| 2023-08-21 | 3.97 | 4.02 | 3.93 | 3.94 | 3.88 | qfq | 52,647,821 | 209,462,900 | -0.51% |
| 2023-08-18 | 4.07 | 4.08 | 3.96 | 3.96 | 3.90 | qfq | 67,453,578 | 270,341,662 | -2.70% |
| 2023-08-17 | 3.95 | 4.07 | 3.92 | 4.07 | 4.01 | qfq | 83,621,748 | 336,190,662 | 2.52% |
| 2023-08-16 | 4.03 | 4.03 | 3.95 | 3.97 | 3.91 | qfq | 77,479,580 | 308,909,718 | -1.98% |
| 2023-08-15 | 4.12 | 4.13 | 4.01 | 4.05 | 3.99 | qfq | 56,424,356 | 229,274,789 | -1.46% |
| 2023-08-14 | 4.05 | 4.11 | 4.02 | 4.11 | 4.05 | qfq | 71,181,124 | 289,042,500 | 0.74% |
| 2023-08-11 | 4.23 | 4.23 | 4.08 | 4.08 | 3.98 | qfq | 95,723,671 | 394,998,974 | -3.09% |
| 2023-08-10 | 4.25 | 4.26 | 4.18 | 4.21 | 4.11 | qfq | 76,954,986 | 324,310,783 | -1.41% |
| 2023-08-09 | 4.30 | 4.32 | 4.24 | 4.27 | 4.17 | qfq | 76,288,723 | 326,482,183 | -1.16% |
| 2023-08-08 | 4.33 | 4.37 | 4.30 | 4.32 | 4.22 | qfq | 77,062,774 | 333,717,485 | -0.46% |
| 2023-08-07 | 4.37 | 4.43 | 4.32 | 4.34 | 4.24 | qfq | 136,146,177 | 596,246,465 | -0.69% |
| 2023-08-04 | 4.24 | 4.46 | 4.24 | 4.37 | 4.26 | qfq | 201,267,176 | 881,294,313 | 2.82% |
| 2023-08-03 | 4.26 | 4.28 | 4.21 | 4.25 | 4.15 | qfq | 78,742,294 | 333,945,397 | -1.16% |
| 2023-08-02 | 4.27 | 4.34 | 4.25 | 4.30 | 4.20 | qfq | 81,137,183 | 348,851,180 | 0.23% |
| 2023-08-01 | 4.25 | 4.32 | 4.19 | 4.29 | 4.19 | qfq | 102,553,382 | 436,950,913 | 0.47% |
| 2023-07-31 | 4.17 | 4.34 | 4.15 | 4.27 | 4.17 | qfq | 124,422,019 | 530,820,396 | 1.91% |
| 2023-07-28 | 4.11 | 4.21 | 4.09 | 4.19 | 4.09 | qfq | 102,791,272 | 427,686,186 | 1.21% |
| 2023-07-27 | 4.23 | 4.25 | 4.12 | 4.14 | 4.04 | qfq | 118,416,533 | 494,209,392 | -1.90% |
| 2023-07-26 | 4.31 | 4.32 | 4.21 | 4.22 | 4.12 | qfq | 102,582,707 | 435,442,024 | -2.99% |
| 2023-07-25 | 4.26 | 4.39 | 4.25 | 4.35 | 4.25 | qfq | 140,933,545 | 609,479,690 | 2.84% |
| 2023-07-24 | 4.20 | 4.30 | 4.17 | 4.23 | 4.13 | qfq | 77,608,069 | 328,648,500 | 0.48% |
| 2023-07-21 | 4.22 | 4.30 | 4.20 | 4.21 | 4.11 | qfq | 81,632,471 | 346,035,085 | -0.71% |
| 2023-07-20 | 4.35 | 4.36 | 4.22 | 4.24 | 4.14 | qfq | 118,391,037 | 506,316,021 | -2.53% |
| 2023-07-19 | 4.33 | 4.36 | 4.30 | 4.35 | 4.25 | qfq | 77,305,599 | 334,787,356 | 0.69% |
| 2023-07-18 | 4.43 | 4.45 | 4.31 | 4.32 | 4.22 | qfq | 119,900,469 | 520,144,689 | -2.48% |
| 2023-07-17 | 4.42 | 4.48 | 4.39 | 4.43 | 4.32 | qfq | 96,234,415 | 425,954,585 | -0.45% |