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
浙文互联600986.SH
最近收盘价6.402026-07-17
最近交易日2026-07-17
成交量（股）96,374,413
成交额（元）648,630,015
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-12-11 | 2024-12-18 | cash_dividend | 0.05 | — | — | — | 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 | 6.82 | 7.11 | 6.37 | 6.40 | 6.40 | qfq | 96,374,413 | 648,630,015 | -5.60% |
| 2026-07-16 | 6.62 | 6.94 | 6.56 | 6.78 | 6.78 | qfq | 83,782,897 | 568,624,133 | 1.65% |
| 2026-07-15 | 6.40 | 6.85 | 6.36 | 6.67 | 6.67 | qfq | 84,914,827 | 566,581,782 | 3.73% |
| 2026-07-14 | 6.52 | 6.60 | 6.24 | 6.43 | 6.43 | qfq | 68,162,886 | 434,219,128 | -1.53% |
| 2026-07-13 | 6.90 | 7.08 | 6.51 | 6.53 | 6.53 | qfq | 97,571,600 | 656,490,308 | -6.71% |
| 2026-07-10 | 6.55 | 7.21 | 6.42 | 7.00 | 7.00 | qfq | 142,900,601 | 1,003,665,694 | 6.87% |
| 2026-07-09 | 6.40 | 6.65 | 6.34 | 6.55 | 6.55 | qfq | 63,364,562 | 411,663,476 | 2.18% |
| 2026-07-08 | 6.46 | 6.54 | 6.36 | 6.41 | 6.41 | qfq | 48,722,282 | 314,281,221 | -0.31% |
| 2026-07-07 | 6.66 | 6.77 | 6.40 | 6.43 | 6.43 | qfq | 43,725,395 | 286,222,238 | -3.45% |
| 2026-07-06 | 6.84 | 6.92 | 6.65 | 6.66 | 6.66 | qfq | 45,368,642 | 306,907,612 | -2.63% |
| 2026-07-03 | 6.92 | 6.99 | 6.78 | 6.84 | 6.84 | qfq | 61,156,702 | 420,459,716 | -2.29% |
| 2026-07-02 | 7.18 | 7.48 | 6.96 | 7.00 | 7.00 | qfq | 94,388,805 | 675,499,764 | -1.13% |
| 2026-07-01 | 6.95 | 7.27 | 6.88 | 7.08 | 7.08 | qfq | 55,186,926 | 391,635,978 | 1.43% |
| 2026-06-30 | 6.91 | 7.07 | 6.81 | 6.98 | 6.98 | qfq | 45,704,396 | 318,844,814 | 1.01% |
| 2026-06-29 | 7.07 | 7.13 | 6.87 | 6.91 | 6.91 | qfq | 53,919,464 | 376,126,137 | -2.26% |
| 2026-06-26 | 7.38 | 7.38 | 7.02 | 7.07 | 7.07 | qfq | 62,225,935 | 445,611,978 | -4.46% |
| 2026-06-25 | 7.58 | 7.63 | 7.38 | 7.40 | 7.40 | qfq | 53,086,961 | 396,169,044 | -3.01% |
| 2026-06-24 | 7.65 | 7.76 | 7.52 | 7.63 | 7.63 | qfq | 46,732,584 | 356,257,653 | -1.29% |
| 2026-06-23 | 8.08 | 8.10 | 7.68 | 7.73 | 7.73 | qfq | 64,509,422 | 507,794,589 | -5.04% |
| 2026-06-22 | 7.96 | 8.17 | 7.83 | 8.14 | 8.14 | qfq | 60,285,481 | 481,588,836 | 1.50% |
| 2026-06-18 | 7.91 | 8.16 | 7.80 | 8.02 | 8.02 | qfq | 52,296,675 | 420,582,952 | 0.38% |
| 2026-06-17 | 8.18 | 8.19 | 7.89 | 7.99 | 7.99 | qfq | 47,998,741 | 383,683,420 | -1.36% |
| 2026-06-16 | 8.01 | 8.15 | 7.81 | 8.10 | 8.10 | qfq | 51,188,485 | 410,406,896 | 1.38% |
| 2026-06-15 | 7.80 | 8.04 | 7.80 | 7.99 | 7.99 | qfq | 45,130,181 | 358,865,193 | 2.83% |
| 2026-06-12 | 7.81 | 7.90 | 7.67 | 7.77 | 7.77 | qfq | 51,541,901 | 401,999,702 | 1.04% |
| 2026-06-11 | 8.00 | 8.00 | 7.62 | 7.69 | 7.69 | qfq | 57,209,673 | 441,756,564 | -4.35% |
| 2026-06-10 | 8.00 | 8.34 | 7.94 | 8.04 | 8.04 | qfq | 64,624,171 | 523,023,000 | -0.86% |
| 2026-06-09 | 8.05 | 8.13 | 7.86 | 8.11 | 8.11 | qfq | 49,208,065 | 395,836,449 | 1.76% |
| 2026-06-08 | 7.96 | 8.27 | 7.85 | 7.97 | 7.97 | qfq | 60,046,231 | 483,006,896 | -2.92% |
| 2026-06-05 | 8.28 | 8.34 | 7.95 | 8.21 | 8.21 | qfq | 73,573,015 | 600,656,376 | 0.86% |
| 2026-06-04 | 8.30 | 8.36 | 8.09 | 8.14 | 8.14 | qfq | 67,805,836 | 554,974,623 | -2.86% |
| 2026-06-03 | 8.50 | 8.56 | 8.31 | 8.38 | 8.38 | qfq | 64,138,711 | 540,908,674 | -2.10% |
| 2026-06-02 | 9.05 | 9.06 | 8.41 | 8.56 | 8.56 | qfq | 89,155,321 | 764,593,694 | -5.10% |
| 2026-06-01 | 8.75 | 9.24 | 8.68 | 9.02 | 9.02 | qfq | 97,245,341 | 878,065,974 | 2.04% |
| 2026-05-29 | 8.93 | 9.25 | 8.75 | 8.84 | 8.84 | qfq | 94,273,113 | 849,253,834 | -0.23% |
| 2026-05-28 | 8.70 | 8.91 | 8.48 | 8.86 | 8.86 | qfq | 75,228,567 | 655,025,292 | 1.84% |
| 2026-05-27 | 9.09 | 9.15 | 8.68 | 8.70 | 8.70 | qfq | 67,305,723 | 596,330,665 | -3.55% |
| 2026-05-26 | 9.18 | 9.19 | 8.82 | 9.02 | 9.02 | qfq | 71,883,202 | 644,678,366 | -2.70% |
| 2026-05-25 | 9.51 | 9.66 | 9.20 | 9.27 | 9.27 | qfq | 64,034,552 | 598,291,854 | -1.70% |
| 2026-05-22 | 9.44 | 9.50 | 9.21 | 9.43 | 9.43 | qfq | 65,560,840 | 613,545,928 | -0.11% |
| 2026-05-21 | 9.93 | 10.06 | 9.38 | 9.44 | 9.44 | qfq | 93,878,022 | 910,028,772 | -4.36% |
| 2026-05-20 | 10.12 | 10.14 | 9.77 | 9.87 | 9.87 | qfq | 88,861,881 | 877,125,207 | -3.52% |
| 2026-05-19 | 10.21 | 10.58 | 10.09 | 10.23 | 10.23 | qfq | 95,213,023 | 981,632,526 | -0.58% |
| 2026-05-18 | 10.28 | 10.58 | 10.17 | 10.29 | 10.29 | qfq | 103,009,637 | 1,062,553,701 | -2.09% |
| 2026-05-15 | 10.55 | 11.48 | 10.44 | 10.51 | 10.51 | qfq | 180,547,307 | 1,958,989,334 | 0.48% |
| 2026-05-14 | 11.30 | 11.30 | 10.45 | 10.46 | 10.46 | qfq | 130,148,999 | 1,393,684,434 | -6.36% |
| 2026-05-13 | 10.51 | 11.26 | 10.41 | 11.17 | 11.17 | qfq | 152,062,222 | 1,662,109,736 | 5.38% |
| 2026-05-12 | 10.82 | 10.96 | 10.52 | 10.60 | 10.60 | qfq | 102,333,096 | 1,094,430,956 | -3.11% |
| 2026-05-11 | 11.23 | 11.38 | 10.87 | 10.94 | 10.94 | qfq | 127,694,179 | 1,408,260,800 | -0.64% |
| 2026-05-08 | 11.45 | 11.50 | 10.95 | 11.01 | 11.01 | qfq | 157,010,929 | 1,746,017,172 | -1.43% |
| 2026-05-07 | 10.72 | 11.18 | 10.70 | 11.17 | 11.17 | qfq | 155,478,582 | 1,703,009,971 | 5.68% |
| 2026-05-06 | 10.19 | 10.75 | 10.19 | 10.57 | 10.57 | qfq | 164,346,349 | 1,735,549,062 | 5.81% |
| 2026-04-30 | 10.27 | 10.39 | 9.91 | 9.99 | 9.99 | qfq | 188,365,936 | 1,895,598,979 | -6.90% |
| 2026-04-29 | 10.58 | 11.06 | 10.53 | 10.73 | 10.73 | qfq | 153,495,000 | 1,661,547,100 | 0.85% |
| 2026-04-28 | 11.14 | 11.30 | 10.60 | 10.64 | 10.64 | qfq | 204,722,825 | 2,210,046,305 | -6.91% |
| 2026-04-27 | 12.00 | 12.22 | 11.07 | 11.43 | 11.43 | qfq | 294,050,525 | 3,372,473,963 | -7.07% |
| 2026-04-24 | 11.70 | 12.99 | 11.52 | 12.30 | 12.30 | qfq | 449,059,070 | 5,518,048,619 | 1.40% |
| 2026-04-23 | 11.33 | 12.13 | 11.22 | 12.13 | 12.13 | qfq | 302,553,729 | 3,618,426,304 | 9.97% |
| 2026-04-22 | 10.95 | 11.06 | 10.65 | 11.03 | 11.03 | qfq | 143,221,330 | 1,556,741,708 | 0.64% |
| 2026-04-21 | 11.28 | 11.28 | 10.86 | 10.96 | 10.96 | qfq | 144,484,769 | 1,584,525,692 | -3.01% |
| 2026-04-20 | 10.83 | 11.55 | 10.81 | 11.30 | 11.30 | qfq | 227,196,776 | 2,558,404,939 | 4.82% |
| 2026-04-17 | 10.94 | 11.05 | 10.73 | 10.78 | 10.78 | qfq | 174,962,388 | 1,894,116,151 | -1.82% |
| 2026-04-16 | 10.33 | 11.24 | 10.33 | 10.98 | 10.98 | qfq | 288,400,472 | 3,138,863,962 | 7.44% |
| 2026-04-15 | 10.55 | 10.65 | 10.18 | 10.22 | 10.22 | qfq | 129,238,588 | 1,336,921,750 | -3.13% |
| 2026-04-14 | 10.76 | 10.94 | 10.43 | 10.55 | 10.55 | qfq | 182,873,153 | 1,950,804,030 | 0.57% |
| 2026-04-13 | 10.20 | 10.66 | 10.18 | 10.49 | 10.49 | qfq | 149,586,769 | 1,565,099,150 | 1.45% |
| 2026-04-10 | 10.45 | 10.55 | 10.16 | 10.34 | 10.34 | qfq | 187,929,232 | 1,952,392,901 | -0.67% |
| 2026-04-09 | 10.15 | 10.60 | 10.06 | 10.41 | 10.41 | qfq | 278,302,107 | 2,860,723,573 | 3.07% |
| 2026-04-08 | 9.46 | 10.10 | 9.45 | 10.10 | 10.10 | qfq | 95,990,822 | 947,218,794 | 10.02% |
| 2026-04-07 | 9.11 | 9.28 | 9.10 | 9.18 | 9.18 | qfq | 43,894,611 | 403,661,245 | 0.77% |
| 2026-04-03 | 9.45 | 9.49 | 9.08 | 9.11 | 9.11 | qfq | 48,289,461 | 443,700,749 | -2.67% |
| 2026-04-02 | 9.65 | 9.69 | 9.32 | 9.36 | 9.36 | qfq | 59,304,298 | 560,615,989 | -4.10% |
| 2026-04-01 | 9.91 | 9.98 | 9.63 | 9.76 | 9.76 | qfq | 68,424,239 | 666,772,968 | 0.21% |
| 2026-03-31 | 9.76 | 10.03 | 9.67 | 9.74 | 9.74 | qfq | 78,104,772 | 769,864,699 | 0.41% |
| 2026-03-30 | 9.51 | 9.73 | 9.47 | 9.70 | 9.70 | qfq | 44,844,014 | 431,367,516 | -0.10% |
| 2026-03-27 | 9.41 | 9.75 | 9.37 | 9.71 | 9.71 | qfq | 46,209,926 | 446,856,258 | 1.68% |
| 2026-03-26 | 9.80 | 9.84 | 9.50 | 9.55 | 9.55 | qfq | 44,991,922 | 433,476,784 | -2.35% |
| 2026-03-25 | 9.54 | 9.85 | 9.54 | 9.78 | 9.78 | qfq | 65,098,843 | 635,687,386 | 2.73% |
| 2026-03-24 | 9.49 | 9.56 | 9.33 | 9.52 | 9.52 | qfq | 72,361,087 | 682,926,601 | 1.60% |
| 2026-03-23 | 9.71 | 9.89 | 9.26 | 9.37 | 9.37 | qfq | 104,993,820 | 1,006,497,276 | -5.64% |
| 2026-03-20 | 10.67 | 10.68 | 9.92 | 9.93 | 9.93 | qfq | 104,174,847 | 1,058,827,390 | -5.34% |
| 2026-03-19 | 10.43 | 10.64 | 10.35 | 10.49 | 10.49 | qfq | 72,233,709 | 757,528,536 | -0.85% |
| 2026-03-18 | 10.40 | 10.61 | 10.32 | 10.58 | 10.58 | qfq | 71,262,049 | 746,444,247 | 2.03% |
| 2026-03-17 | 10.54 | 10.68 | 10.36 | 10.37 | 10.37 | qfq | 62,247,871 | 655,578,331 | -1.52% |
| 2026-03-16 | 10.29 | 10.55 | 10.20 | 10.53 | 10.53 | qfq | 89,071,918 | 924,826,696 | 1.94% |
| 2026-03-13 | 10.65 | 10.69 | 10.28 | 10.33 | 10.33 | qfq | 83,689,749 | 873,533,134 | -3.64% |
| 2026-03-12 | 10.87 | 10.91 | 10.67 | 10.72 | 10.72 | qfq | 68,795,343 | 740,661,735 | -1.74% |
| 2026-03-11 | 11.08 | 11.19 | 10.90 | 10.91 | 10.91 | qfq | 79,073,943 | 868,281,298 | -1.98% |
| 2026-03-10 | 11.26 | 11.45 | 11.06 | 11.13 | 11.13 | qfq | 109,897,000 | 1,228,921,888 | -0.54% |
| 2026-03-09 | 10.63 | 11.23 | 10.58 | 11.19 | 11.19 | qfq | 133,504,783 | 1,458,272,476 | 2.47% |
| 2026-03-06 | 11.05 | 11.15 | 10.89 | 10.92 | 10.92 | qfq | 83,976,343 | 922,156,583 | -2.06% |
| 2026-03-05 | 11.30 | 11.33 | 11.05 | 11.15 | 11.15 | qfq | 88,785,848 | 989,586,421 | 1.36% |
| 2026-03-04 | 10.87 | 11.18 | 10.82 | 11.00 | 11.00 | qfq | 99,516,517 | 1,095,808,203 | 0.55% |
| 2026-03-03 | 11.60 | 11.65 | 10.90 | 10.94 | 10.94 | qfq | 160,654,014 | 1,798,027,765 | -5.36% |
| 2026-03-02 | 11.65 | 12.02 | 11.50 | 11.56 | 11.56 | qfq | 180,525,024 | 2,109,909,167 | -5.09% |
| 2026-02-27 | 11.83 | 12.37 | 11.67 | 12.18 | 12.18 | qfq | 228,344,893 | 2,769,475,741 | 3.31% |
| 2026-02-26 | 12.04 | 12.08 | 11.73 | 11.79 | 11.79 | qfq | 153,276,117 | 1,817,003,655 | -2.08% |
| 2026-02-25 | 12.25 | 12.28 | 11.90 | 12.04 | 12.04 | qfq | 162,265,436 | 1,957,212,716 | -2.19% |
| 2026-02-24 | 12.56 | 12.80 | 12.13 | 12.31 | 12.31 | qfq | 188,386,471 | 2,318,567,955 | -1.99% |
| 2026-02-13 | 13.11 | 13.41 | 12.54 | 12.56 | 12.56 | qfq | 251,435,848 | 3,244,038,850 | -5.99% |
| 2026-02-12 | 13.06 | 13.75 | 12.81 | 13.36 | 13.36 | qfq | 318,069,962 | 4,204,461,331 | 2.53% |
| 2026-02-11 | 13.90 | 14.40 | 13.01 | 13.03 | 13.03 | qfq | 354,678,803 | 4,817,230,572 | -6.86% |
| 2026-02-10 | 14.03 | 14.40 | 13.15 | 13.99 | 13.99 | qfq | 457,573,348 | 6,354,727,682 | 1.30% |
| 2026-02-09 | 14.47 | 14.73 | 13.35 | 13.81 | 13.81 | qfq | 418,190,634 | 5,828,514,885 | -1.36% |
| 2026-02-06 | 14.60 | 14.78 | 13.97 | 14.00 | 14.00 | qfq | 460,908,403 | 6,545,677,235 | -9.79% |
| 2026-02-05 | 14.99 | 16.15 | 14.99 | 15.52 | 15.52 | qfq | 498,689,535 | 7,726,129,579 | 4.79% |
| 2026-02-04 | 16.30 | 16.48 | 14.06 | 14.81 | 14.81 | qfq | 583,272,680 | 8,936,888,958 | -3.96% |
| 2026-02-03 | 14.90 | 15.42 | 14.75 | 15.42 | 15.42 | qfq | 396,563,183 | 6,083,375,339 | 9.99% |
| 2026-02-02 | 13.29 | 14.42 | 12.60 | 14.02 | 14.02 | qfq | 525,559,615 | 7,310,549,627 | 6.94% |
| 2026-01-30 | 13.53 | 14.37 | 13.10 | 13.11 | 13.11 | qfq | 513,419,917 | 7,008,240,042 | -4.86% |
| 2026-01-29 | 12.55 | 13.78 | 12.23 | 13.78 | 13.78 | qfq | 425,789,404 | 5,710,610,709 | 9.98% |
| 2026-01-28 | 13.50 | 13.70 | 12.48 | 12.53 | 12.53 | qfq | 444,619,172 | 5,811,309,767 | -4.42% |
| 2026-01-27 | 14.18 | 14.49 | 12.60 | 13.11 | 13.11 | qfq | 525,673,068 | 7,071,608,351 | -1.13% |
| 2026-01-26 | 13.26 | 13.26 | 12.19 | 13.26 | 13.26 | qfq | 492,689,856 | 6,367,306,194 | 10.04% |
| 2026-01-23 | 11.58 | 12.05 | 11.20 | 12.05 | 12.05 | qfq | 344,367,840 | 4,044,494,046 | 10.05% |
| 2026-01-22 | 9.98 | 11.22 | 9.88 | 10.95 | 10.95 | qfq | 476,870,538 | 5,183,291,349 | 7.35% |
| 2026-01-21 | 10.09 | 10.97 | 10.00 | 10.20 | 10.20 | qfq | 435,582,406 | 4,541,364,255 | 2.31% |
| 2026-01-20 | 9.97 | 9.97 | 9.81 | 9.97 | 9.97 | qfq | 171,379,356 | 1,708,167,678 | 10.04% |
| 2026-01-19 | 9.53 | 9.70 | 9.04 | 9.06 | 9.06 | qfq | 331,969,363 | 3,060,113,084 | -9.76% |
| 2026-01-16 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | qfq | 39,209,500 | 393,663,380 | -9.96% |
| 2026-01-15 | 12.00 | 12.00 | 11.15 | 11.15 | 11.15 | qfq | 147,417,822 | 1,678,226,378 | -10.01% |
| 2026-01-14 | 11.82 | 12.39 | 11.63 | 12.39 | 12.39 | qfq | 204,498,345 | 2,505,153,546 | 10.04% |
| 2026-01-13 | 11.81 | 11.81 | 11.05 | 11.26 | 11.26 | qfq | 247,776,436 | 2,878,748,184 | 4.84% |
| 2026-01-12 | 10.44 | 10.74 | 10.43 | 10.74 | 10.74 | qfq | 93,116,867 | 992,651,192 | 10.04% |
| 2026-01-09 | 8.80 | 9.76 | 8.71 | 9.76 | 9.76 | qfq | 237,908,805 | 2,258,318,080 | 10.03% |
| 2026-01-08 | 8.52 | 9.21 | 8.29 | 8.87 | 8.87 | qfq | 152,641,558 | 1,339,966,954 | 5.34% |
| 2026-01-07 | 8.28 | 9.03 | 8.16 | 8.42 | 8.42 | qfq | 98,919,391 | 843,039,560 | 2.56% |
| 2026-01-06 | 8.29 | 8.47 | 8.19 | 8.21 | 8.21 | qfq | 64,822,967 | 537,621,299 | -0.73% |
| 2026-01-05 | 7.80 | 8.29 | 7.75 | 8.27 | 8.27 | qfq | 74,893,566 | 609,819,984 | 5.75% |
| 2025-12-31 | 7.70 | 7.95 | 7.66 | 7.82 | 7.82 | qfq | 54,040,159 | 423,533,455 | 1.56% |
| 2025-12-30 | 7.40 | 7.85 | 7.40 | 7.70 | 7.70 | qfq | 58,603,916 | 449,978,096 | 3.22% |
| 2025-12-29 | 7.52 | 7.56 | 7.42 | 7.46 | 7.46 | qfq | 28,328,426 | 211,840,087 | -0.80% |
| 2025-12-26 | 7.53 | 7.62 | 7.49 | 7.52 | 7.52 | qfq | 31,413,980 | 237,430,169 | -0.40% |
| 2025-12-25 | 7.57 | 7.61 | 7.47 | 7.55 | 7.55 | qfq | 30,140,267 | 227,150,416 | 1.48% |
| 2025-12-24 | 7.23 | 7.47 | 7.22 | 7.44 | 7.44 | qfq | 40,353,782 | 298,638,999 | 2.62% |
| 2025-12-23 | 7.33 | 7.37 | 7.24 | 7.25 | 7.25 | qfq | 30,543,817 | 222,747,780 | -1.49% |
| 2025-12-22 | 7.39 | 7.43 | 7.30 | 7.36 | 7.36 | qfq | 35,265,400 | 259,909,688 | 0.00% |
| 2025-12-19 | 7.22 | 7.40 | 7.22 | 7.36 | 7.36 | qfq | 34,986,608 | 256,078,031 | 2.08% |
| 2025-12-18 | 7.19 | 7.30 | 7.13 | 7.21 | 7.21 | qfq | 36,563,230 | 264,207,646 | -0.69% |
| 2025-12-17 | 7.20 | 7.30 | 7.05 | 7.26 | 7.26 | qfq | 56,210,016 | 402,863,956 | 0.83% |
| 2025-12-16 | 7.91 | 7.92 | 7.19 | 7.20 | 7.20 | qfq | 129,757,557 | 959,491,222 | -9.89% |
| 2025-12-15 | 8.39 | 8.41 | 7.98 | 7.99 | 7.99 | qfq | 59,951,300 | 487,308,268 | -5.11% |
| 2025-12-12 | 8.42 | 8.54 | 8.20 | 8.42 | 8.42 | qfq | 49,481,381 | 415,612,002 | 0.00% |
| 2025-12-11 | 8.86 | 8.88 | 8.39 | 8.42 | 8.42 | qfq | 49,325,132 | 424,730,641 | -4.75% |
| 2025-12-10 | 8.99 | 9.16 | 8.78 | 8.84 | 8.84 | qfq | 32,453,949 | 288,993,956 | -1.34% |
| 2025-12-09 | 8.93 | 9.23 | 8.89 | 8.96 | 8.96 | qfq | 37,079,446 | 336,373,220 | -0.11% |
| 2025-12-08 | 8.72 | 9.05 | 8.69 | 8.97 | 8.97 | qfq | 51,397,506 | 458,908,988 | 3.10% |
| 2025-12-05 | 8.69 | 8.75 | 8.54 | 8.70 | 8.70 | qfq | 46,785,237 | 405,076,460 | -0.57% |
| 2025-12-04 | 8.90 | 8.97 | 8.34 | 8.75 | 8.75 | qfq | 82,104,697 | 709,732,905 | -1.91% |
| 2025-12-03 | 9.72 | 9.72 | 8.90 | 8.92 | 8.92 | qfq | 82,355,003 | 757,183,544 | -8.04% |
| 2025-12-02 | 9.84 | 9.86 | 9.63 | 9.70 | 9.70 | qfq | 40,660,999 | 394,740,744 | -1.32% |
| 2025-12-01 | 9.56 | 9.85 | 9.39 | 9.83 | 9.83 | qfq | 76,448,253 | 741,089,187 | 2.29% |
| 2025-11-28 | 9.74 | 9.80 | 9.48 | 9.61 | 9.61 | qfq | 58,911,877 | 564,121,268 | -1.54% |
| 2025-11-27 | 9.94 | 9.97 | 9.74 | 9.76 | 9.76 | qfq | 74,811,758 | 733,988,193 | -2.30% |
| 2025-11-26 | 9.72 | 10.05 | 9.68 | 9.99 | 9.99 | qfq | 112,355,410 | 1,109,540,385 | 1.42% |
| 2025-11-25 | 9.50 | 10.38 | 9.45 | 9.85 | 9.85 | qfq | 155,060,013 | 1,526,695,060 | 3.25% |
| 2025-11-24 | 9.14 | 9.67 | 9.08 | 9.54 | 9.54 | qfq | 109,655,816 | 1,033,894,696 | 6.47% |
| 2025-11-21 | 9.11 | 9.36 | 8.93 | 8.96 | 8.96 | qfq | 61,429,215 | 558,587,796 | -2.18% |
| 2025-11-20 | 9.26 | 9.31 | 9.10 | 9.16 | 9.16 | qfq | 34,135,688 | 313,611,028 | -0.97% |
| 2025-11-19 | 9.41 | 9.44 | 9.15 | 9.25 | 9.25 | qfq | 49,099,214 | 454,697,546 | 0.00% |
| 2025-11-18 | 9.03 | 9.46 | 8.97 | 9.25 | 9.25 | qfq | 61,272,509 | 563,492,326 | 2.32% |
| 2025-11-17 | 9.06 | 9.14 | 8.86 | 9.04 | 9.04 | qfq | 40,888,125 | 367,826,956 | -0.44% |
| 2025-11-14 | 9.24 | 9.38 | 9.07 | 9.08 | 9.08 | qfq | 45,778,256 | 421,494,116 | -2.37% |
| 2025-11-13 | 9.47 | 9.62 | 9.19 | 9.30 | 9.30 | qfq | 70,949,755 | 666,411,385 | -1.48% |
| 2025-11-12 | 9.57 | 9.75 | 9.33 | 9.44 | 9.44 | qfq | 62,322,463 | 589,754,230 | -0.74% |
| 2025-11-11 | 9.24 | 9.58 | 9.16 | 9.51 | 9.51 | qfq | 76,655,213 | 726,572,306 | 2.92% |
| 2025-11-10 | 9.15 | 9.60 | 9.04 | 9.24 | 9.24 | qfq | 84,966,747 | 789,261,737 | 1.43% |
| 2025-11-07 | 8.92 | 9.15 | 8.89 | 9.11 | 9.11 | qfq | 62,216,877 | 563,481,097 | 1.56% |
| 2025-11-06 | 8.85 | 9.00 | 8.82 | 8.97 | 8.97 | qfq | 36,974,224 | 329,252,535 | 0.34% |
| 2025-11-05 | 8.81 | 9.01 | 8.79 | 8.94 | 8.94 | qfq | 49,345,849 | 440,057,855 | -0.45% |
| 2025-11-04 | 8.87 | 9.01 | 8.76 | 8.98 | 8.98 | qfq | 51,854,543 | 460,410,691 | 0.22% |
| 2025-11-03 | 8.76 | 8.99 | 8.71 | 8.96 | 8.96 | qfq | 72,252,643 | 641,744,120 | 2.75% |
| 2025-10-31 | 8.39 | 8.78 | 8.38 | 8.72 | 8.72 | qfq | 61,788,088 | 536,388,526 | 3.44% |
| 2025-10-30 | 8.60 | 8.62 | 8.39 | 8.43 | 8.43 | qfq | 35,985,576 | 304,914,907 | -2.09% |
| 2025-10-29 | 8.58 | 8.66 | 8.51 | 8.61 | 8.61 | qfq | 33,260,419 | 285,223,436 | 0.00% |
| 2025-10-28 | 8.70 | 8.75 | 8.58 | 8.61 | 8.61 | qfq | 39,750,638 | 343,771,571 | -1.37% |
| 2025-10-27 | 9.00 | 9.01 | 8.71 | 8.73 | 8.73 | qfq | 72,798,520 | 641,085,541 | -2.24% |
| 2025-10-24 | 8.56 | 9.03 | 8.50 | 8.93 | 8.93 | qfq | 107,471,109 | 951,685,681 | 4.08% |
| 2025-10-23 | 8.30 | 8.65 | 8.25 | 8.58 | 8.58 | qfq | 71,184,683 | 605,347,790 | 2.88% |
| 2025-10-22 | 8.14 | 8.63 | 8.14 | 8.34 | 8.34 | qfq | 65,527,165 | 549,341,912 | 2.58% |
| 2025-10-21 | 8.10 | 8.14 | 8.05 | 8.13 | 8.13 | qfq | 28,203,731 | 228,448,279 | 0.25% |
| 2025-10-20 | 8.02 | 8.13 | 7.95 | 8.11 | 8.11 | qfq | 33,682,486 | 271,627,018 | 2.01% |
| 2025-10-17 | 8.02 | 8.11 | 7.91 | 7.95 | 7.95 | qfq | 28,387,746 | 226,858,999 | -1.24% |
| 2025-10-16 | 8.05 | 8.13 | 7.97 | 8.05 | 8.05 | qfq | 33,739,860 | 271,235,168 | -0.12% |
| 2025-10-15 | 7.67 | 8.11 | 7.62 | 8.06 | 8.06 | qfq | 57,205,900 | 453,525,072 | 4.40% |
| 2025-10-14 | 7.79 | 7.97 | 7.68 | 7.72 | 7.72 | qfq | 45,644,014 | 357,337,595 | -1.15% |
| 2025-10-13 | 7.52 | 7.83 | 7.47 | 7.81 | 7.81 | qfq | 31,546,079 | 243,050,684 | -0.76% |
| 2025-10-10 | 7.94 | 7.94 | 7.80 | 7.87 | 7.87 | qfq | 38,345,223 | 301,473,620 | -1.01% |
| 2025-10-09 | 8.00 | 8.00 | 7.83 | 7.95 | 7.95 | qfq | 58,234,707 | 461,728,724 | -3.52% |
| 2025-09-30 | 8.28 | 8.36 | 8.22 | 8.24 | 8.24 | qfq | 35,387,732 | 292,910,763 | 0.86% |
| 2025-09-29 | 8.25 | 8.25 | 8.07 | 8.17 | 8.17 | qfq | 37,414,723 | 305,172,178 | -1.09% |
| 2025-09-26 | 8.46 | 8.47 | 8.22 | 8.26 | 8.26 | qfq | 42,263,784 | 350,368,382 | -2.48% |
| 2025-09-25 | 8.39 | 8.58 | 8.39 | 8.47 | 8.47 | qfq | 42,229,753 | 359,116,594 | 0.24% |
| 2025-09-24 | 8.21 | 8.48 | 8.15 | 8.45 | 8.45 | qfq | 42,414,203 | 351,861,047 | 1.81% |
| 2025-09-23 | 8.58 | 8.65 | 8.12 | 8.30 | 8.30 | qfq | 66,514,983 | 549,967,955 | -3.38% |
| 2025-09-22 | 8.64 | 8.70 | 8.45 | 8.59 | 8.59 | qfq | 53,057,882 | 454,227,106 | -0.58% |
| 2025-09-19 | 8.50 | 8.75 | 8.44 | 8.64 | 8.64 | qfq | 63,117,374 | 542,659,404 | 1.77% |
| 2025-09-18 | 8.66 | 8.77 | 8.40 | 8.49 | 8.49 | qfq | 69,794,265 | 601,733,825 | -2.08% |
| 2025-09-17 | 8.74 | 8.74 | 8.57 | 8.67 | 8.67 | qfq | 37,458,017 | 324,974,163 | -0.80% |
| 2025-09-16 | 8.72 | 8.76 | 8.62 | 8.74 | 8.74 | qfq | 40,823,952 | 355,852,861 | 0.58% |
| 2025-09-15 | 8.67 | 8.76 | 8.63 | 8.69 | 8.69 | qfq | 35,034,065 | 304,135,093 | 0.00% |
| 2025-09-12 | 8.75 | 8.89 | 8.66 | 8.69 | 8.69 | qfq | 53,864,638 | 471,036,632 | -0.46% |
| 2025-09-11 | 8.69 | 8.75 | 8.47 | 8.73 | 8.73 | qfq | 64,944,090 | 559,504,536 | -0.11% |
| 2025-09-10 | 8.38 | 9.05 | 8.37 | 8.74 | 8.74 | qfq | 100,061,769 | 876,959,041 | 4.30% |
| 2025-09-09 | 8.64 | 8.67 | 8.36 | 8.38 | 8.38 | qfq | 50,467,016 | 427,583,680 | -3.01% |
| 2025-09-08 | 8.52 | 8.68 | 8.44 | 8.64 | 8.64 | qfq | 54,858,740 | 469,462,522 | 0.93% |
| 2025-09-05 | 8.39 | 8.58 | 8.16 | 8.56 | 8.56 | qfq | 60,098,444 | 503,334,340 | 2.64% |
| 2025-09-04 | 8.55 | 8.59 | 8.19 | 8.34 | 8.34 | qfq | 62,966,861 | 531,619,921 | -2.57% |
| 2025-09-03 | 8.82 | 8.91 | 8.53 | 8.56 | 8.56 | qfq | 52,671,683 | 460,755,585 | -2.95% |
| 2025-09-02 | 9.25 | 9.30 | 8.70 | 8.82 | 8.82 | qfq | 93,317,660 | 830,881,857 | -5.16% |
| 2025-09-01 | 9.61 | 9.65 | 9.25 | 9.30 | 9.30 | qfq | 86,457,064 | 812,467,046 | -3.13% |
| 2025-08-29 | 9.84 | 9.87 | 9.54 | 9.60 | 9.60 | qfq | 59,766,415 | 577,124,212 | -2.44% |
| 2025-08-28 | 9.82 | 9.97 | 9.57 | 9.84 | 9.84 | qfq | 87,444,842 | 853,217,938 | -0.61% |
| 2025-08-27 | 10.24 | 10.38 | 9.90 | 9.90 | 9.90 | qfq | 112,299,633 | 1,141,682,716 | -2.37% |
| 2025-08-26 | 9.80 | 10.62 | 9.77 | 10.14 | 10.14 | qfq | 121,940,528 | 1,250,945,397 | 2.32% |
| 2025-08-25 | 9.97 | 10.11 | 9.76 | 9.91 | 9.91 | qfq | 116,547,439 | 1,159,296,029 | 1.23% |
| 2025-08-22 | 9.50 | 9.79 | 9.44 | 9.79 | 9.79 | qfq | 93,648,601 | 903,691,344 | 3.60% |
| 2025-08-21 | 9.65 | 9.72 | 9.36 | 9.45 | 9.45 | qfq | 65,386,181 | 621,051,783 | -2.17% |
| 2025-08-20 | 9.62 | 9.75 | 9.50 | 9.66 | 9.66 | qfq | 67,847,099 | 651,588,744 | -0.21% |
| 2025-08-19 | 9.95 | 9.95 | 9.61 | 9.68 | 9.68 | qfq | 89,545,807 | 870,876,365 | -2.22% |
| 2025-08-18 | 9.79 | 9.97 | 9.69 | 9.90 | 9.90 | qfq | 119,266,909 | 1,172,588,645 | 1.12% |
| 2025-08-15 | 9.74 | 9.96 | 9.60 | 9.79 | 9.79 | qfq | 119,402,969 | 1,165,044,260 | 0.72% |
| 2025-08-14 | 9.28 | 9.82 | 9.25 | 9.72 | 9.72 | qfq | 167,895,126 | 1,619,564,795 | 4.52% |
| 2025-08-13 | 8.91 | 9.58 | 8.90 | 9.30 | 9.30 | qfq | 160,070,609 | 1,494,623,714 | 4.61% |
| 2025-08-12 | 8.81 | 8.93 | 8.74 | 8.89 | 8.89 | qfq | 52,284,280 | 461,994,895 | 0.57% |
| 2025-08-11 | 8.67 | 8.90 | 8.64 | 8.84 | 8.84 | qfq | 59,513,990 | 525,321,380 | 1.96% |
| 2025-08-08 | 8.88 | 8.88 | 8.63 | 8.67 | 8.67 | qfq | 57,591,725 | 501,457,964 | -2.36% |
| 2025-08-07 | 8.89 | 9.04 | 8.86 | 8.88 | 8.88 | qfq | 67,379,160 | 602,478,271 | -0.11% |
| 2025-08-06 | 8.79 | 8.92 | 8.68 | 8.89 | 8.89 | qfq | 65,428,220 | 577,380,320 | 1.02% |
| 2025-08-05 | 8.75 | 8.88 | 8.71 | 8.80 | 8.80 | qfq | 56,759,603 | 498,402,483 | 0.46% |
| 2025-08-04 | 8.67 | 8.83 | 8.58 | 8.76 | 8.76 | qfq | 61,342,440 | 533,468,760 | 0.11% |
| 2025-08-01 | 8.60 | 8.75 | 8.50 | 8.75 | 8.75 | qfq | 74,635,660 | 645,713,761 | 2.10% |
| 2025-07-31 | 8.60 | 8.76 | 8.53 | 8.57 | 8.57 | qfq | 58,349,425 | 504,251,781 | -0.58% |
| 2025-07-30 | 8.76 | 8.76 | 8.52 | 8.62 | 8.62 | qfq | 55,657,084 | 481,130,478 | -1.71% |
| 2025-07-29 | 8.60 | 8.85 | 8.43 | 8.77 | 8.77 | qfq | 82,332,868 | 712,252,294 | 1.62% |
| 2025-07-28 | 8.80 | 8.88 | 8.55 | 8.63 | 8.63 | qfq | 56,672,260 | 488,809,942 | -1.26% |
| 2025-07-25 | 8.60 | 8.85 | 8.55 | 8.74 | 8.74 | qfq | 84,195,353 | 730,422,718 | 1.98% |
| 2025-07-24 | 8.46 | 8.71 | 8.42 | 8.57 | 8.57 | qfq | 57,856,980 | 497,160,552 | 1.06% |
| 2025-07-23 | 8.40 | 8.76 | 8.31 | 8.48 | 8.48 | qfq | 74,682,640 | 634,703,724 | 0.95% |
| 2025-07-22 | 8.43 | 8.47 | 8.29 | 8.40 | 8.40 | qfq | 51,142,321 | 427,033,207 | -0.94% |
| 2025-07-21 | 8.52 | 8.54 | 8.43 | 8.48 | 8.48 | qfq | 46,428,420 | 393,295,888 | -0.47% |
| 2025-07-18 | 8.66 | 8.66 | 8.48 | 8.52 | 8.52 | qfq | 48,843,900 | 417,220,143 | -0.93% |
| 2025-07-17 | 8.48 | 8.65 | 8.39 | 8.60 | 8.60 | qfq | 70,524,766 | 602,309,896 | 1.53% |
| 2025-07-16 | 8.44 | 8.71 | 8.40 | 8.47 | 8.47 | qfq | 85,369,066 | 730,676,959 | 0.95% |
| 2025-07-15 | 8.31 | 8.45 | 8.26 | 8.39 | 8.39 | qfq | 71,469,411 | 598,157,660 | 0.00% |
| 2025-07-14 | 8.66 | 8.67 | 8.34 | 8.39 | 8.39 | qfq | 88,978,000 | 751,326,597 | -4.00% |
| 2025-07-11 | 8.53 | 8.98 | 8.43 | 8.74 | 8.74 | qfq | 157,406,112 | 1,370,974,538 | 4.17% |
| 2025-07-10 | 8.28 | 8.50 | 8.28 | 8.39 | 8.39 | qfq | 71,294,060 | 599,393,323 | 0.84% |
| 2025-07-09 | 8.39 | 8.45 | 8.29 | 8.32 | 8.32 | qfq | 55,623,542 | 465,120,234 | -0.72% |
| 2025-07-08 | 8.32 | 8.40 | 8.20 | 8.38 | 8.38 | qfq | 79,016,860 | 657,188,671 | 0.84% |
| 2025-07-07 | 8.00 | 8.41 | 7.95 | 8.31 | 8.31 | qfq | 88,722,239 | 731,368,227 | 3.88% |
| 2025-07-04 | 8.00 | 8.09 | 7.95 | 8.00 | 8.00 | qfq | 32,770,480 | 263,499,220 | 0.00% |
| 2025-07-03 | 7.96 | 8.07 | 7.95 | 8.00 | 8.00 | qfq | 22,803,812 | 182,513,787 | 0.50% |
| 2025-07-02 | 8.13 | 8.13 | 7.94 | 7.96 | 7.96 | qfq | 44,739,500 | 358,520,245 | -2.57% |
| 2025-07-01 | 8.19 | 8.43 | 8.11 | 8.17 | 8.17 | qfq | 55,633,558 | 458,223,293 | 0.00% |
| 2025-06-30 | 8.08 | 8.19 | 8.08 | 8.17 | 8.17 | qfq | 36,276,432 | 295,486,057 | 1.11% |
| 2025-06-27 | 8.09 | 8.17 | 8.04 | 8.08 | 8.08 | qfq | 37,620,920 | 304,749,580 | -0.25% |
| 2025-06-26 | 8.12 | 8.24 | 7.99 | 8.10 | 8.10 | qfq | 56,048,732 | 454,536,962 | -0.25% |
| 2025-06-25 | 7.98 | 8.15 | 7.91 | 8.12 | 8.12 | qfq | 60,126,642 | 483,691,244 | 2.14% |
| 2025-06-24 | 7.73 | 7.97 | 7.73 | 7.95 | 7.95 | qfq | 37,485,757 | 296,441,659 | 2.98% |
| 2025-06-23 | 7.51 | 7.75 | 7.51 | 7.72 | 7.72 | qfq | 28,035,457 | 214,689,868 | 1.18% |
| 2025-06-20 | 7.76 | 7.81 | 7.60 | 7.63 | 7.63 | qfq | 34,483,360 | 264,923,532 | -1.68% |
| 2025-06-19 | 7.89 | 7.95 | 7.73 | 7.76 | 7.76 | qfq | 42,976,221 | 336,166,428 | -1.90% |
| 2025-06-18 | 7.98 | 8.01 | 7.84 | 7.91 | 7.91 | qfq | 36,554,920 | 288,964,344 | -1.13% |
| 2025-06-17 | 8.13 | 8.15 | 7.96 | 8.00 | 8.00 | qfq | 37,036,940 | 297,429,831 | -1.60% |
| 2025-06-16 | 7.90 | 8.15 | 7.88 | 8.13 | 8.13 | qfq | 38,985,194 | 314,694,320 | 0.87% |
| 2025-06-13 | 8.40 | 8.41 | 8.04 | 8.06 | 8.06 | qfq | 75,776,920 | 617,228,986 | -4.84% |
| 2025-06-12 | 8.42 | 8.63 | 8.37 | 8.47 | 8.47 | qfq | 45,987,811 | 391,263,815 | -0.12% |
| 2025-06-11 | 8.50 | 8.56 | 8.41 | 8.48 | 8.48 | qfq | 38,807,907 | 329,605,285 | -0.12% |
| 2025-06-10 | 8.70 | 8.71 | 8.35 | 8.49 | 8.49 | qfq | 63,883,647 | 544,485,292 | -2.41% |
| 2025-06-09 | 8.57 | 8.75 | 8.55 | 8.70 | 8.70 | qfq | 68,184,588 | 591,044,849 | 1.99% |
| 2025-06-06 | 8.68 | 8.74 | 8.45 | 8.53 | 8.53 | qfq | 61,364,384 | 525,200,576 | -1.27% |
| 2025-06-05 | 8.40 | 8.80 | 8.39 | 8.64 | 8.64 | qfq | 89,607,722 | 768,175,557 | 2.73% |
| 2025-06-04 | 8.49 | 8.54 | 8.40 | 8.41 | 8.41 | qfq | 56,899,339 | 480,804,916 | -0.59% |
| 2025-06-03 | 8.44 | 8.64 | 8.40 | 8.46 | 8.46 | qfq | 58,576,538 | 498,720,580 | -1.28% |
| 2025-05-30 | 8.90 | 8.90 | 8.52 | 8.57 | 8.57 | qfq | 91,532,934 | 790,179,478 | -3.82% |
| 2025-05-29 | 8.58 | 9.13 | 8.48 | 8.91 | 8.91 | qfq | 152,679,580 | 1,345,065,508 | 3.01% |
| 2025-05-28 | 8.57 | 8.88 | 8.57 | 8.65 | 8.65 | qfq | 114,681,762 | 997,207,736 | 1.41% |
| 2025-05-27 | 8.42 | 8.73 | 8.18 | 8.53 | 8.53 | qfq | 107,285,357 | 908,257,211 | 1.19% |
| 2025-05-26 | 8.34 | 8.48 | 8.27 | 8.43 | 8.43 | qfq | 63,508,773 | 532,720,965 | 2.06% |
| 2025-05-23 | 8.53 | 8.58 | 8.26 | 8.26 | 8.26 | qfq | 63,430,900 | 531,991,951 | -3.50% |
| 2025-05-22 | 8.60 | 8.79 | 8.52 | 8.56 | 8.56 | qfq | 75,865,600 | 653,873,281 | -1.38% |
| 2025-05-21 | 8.85 | 8.90 | 8.66 | 8.68 | 8.68 | qfq | 158,263,140 | 1,387,091,323 | -3.34% |
| 2025-05-20 | 8.20 | 8.98 | 8.08 | 8.98 | 8.98 | qfq | 152,952,619 | 1,322,796,450 | 10.05% |
| 2025-05-19 | 8.18 | 8.22 | 8.04 | 8.16 | 8.16 | qfq | 31,023,719 | 252,268,474 | -0.24% |
| 2025-05-16 | 8.05 | 8.25 | 8.05 | 8.18 | 8.18 | qfq | 32,767,174 | 267,829,816 | 0.25% |
| 2025-05-15 | 8.40 | 8.42 | 8.10 | 8.16 | 8.16 | qfq | 49,917,954 | 409,498,045 | -2.86% |
| 2025-05-14 | 8.40 | 8.48 | 8.30 | 8.40 | 8.40 | qfq | 50,969,700 | 427,789,966 | 0.00% |
| 2025-05-13 | 8.46 | 8.50 | 8.36 | 8.40 | 8.40 | qfq | 59,409,094 | 500,091,339 | 0.36% |
| 2025-05-12 | 8.40 | 8.44 | 8.27 | 8.37 | 8.37 | qfq | 64,665,116 | 538,591,065 | 0.84% |
| 2025-05-09 | 8.56 | 8.58 | 8.28 | 8.30 | 8.30 | qfq | 93,890,370 | 785,510,424 | -4.05% |
| 2025-05-08 | 8.42 | 8.70 | 8.39 | 8.65 | 8.65 | qfq | 143,704,183 | 1,230,606,583 | 2.85% |
| 2025-05-07 | 8.40 | 8.60 | 8.28 | 8.41 | 8.41 | qfq | 127,419,622 | 1,067,302,338 | 0.12% |
| 2025-05-06 | 8.33 | 8.47 | 8.19 | 8.40 | 8.40 | qfq | 197,270,201 | 1,645,352,516 | 4.74% |
| 2025-04-30 | 7.66 | 8.02 | 7.66 | 8.02 | 8.02 | qfq | 112,528,490 | 890,940,263 | 10.01% |
| 2025-04-29 | 7.03 | 7.37 | 7.03 | 7.29 | 7.29 | qfq | 46,989,952 | 342,244,337 | 1.25% |
| 2025-04-28 | 7.29 | 7.35 | 7.17 | 7.20 | 7.20 | qfq | 37,624,257 | 272,754,125 | -1.10% |
| 2025-04-25 | 7.32 | 7.39 | 7.22 | 7.28 | 7.28 | qfq | 38,484,460 | 281,622,789 | 0.28% |
| 2025-04-24 | 7.48 | 7.58 | 7.21 | 7.26 | 7.26 | qfq | 63,326,232 | 463,246,020 | -3.46% |
| 2025-04-23 | 7.42 | 7.88 | 7.42 | 7.52 | 7.52 | qfq | 102,336,812 | 781,688,962 | 2.04% |
| 2025-04-22 | 7.55 | 7.58 | 7.32 | 7.37 | 7.37 | qfq | 47,085,151 | 349,339,272 | -2.38% |
| 2025-04-21 | 7.33 | 7.55 | 7.21 | 7.55 | 7.55 | qfq | 52,845,680 | 392,965,958 | 3.71% |
| 2025-04-18 | 7.24 | 7.33 | 7.18 | 7.28 | 7.28 | qfq | 35,668,515 | 259,099,612 | 0.28% |
| 2025-04-17 | 7.31 | 7.45 | 7.25 | 7.26 | 7.26 | qfq | 43,572,140 | 319,883,723 | -0.68% |
| 2025-04-16 | 7.53 | 7.53 | 7.22 | 7.31 | 7.31 | qfq | 58,509,320 | 430,777,835 | -3.56% |
| 2025-04-15 | 7.54 | 7.70 | 7.48 | 7.58 | 7.58 | qfq | 69,330,173 | 525,310,362 | 0.66% |
| 2025-04-14 | 7.58 | 7.68 | 7.51 | 7.53 | 7.53 | qfq | 67,946,480 | 514,447,158 | -0.13% |
| 2025-04-11 | 7.35 | 7.71 | 7.31 | 7.54 | 7.54 | qfq | 72,989,403 | 551,800,724 | 1.48% |
| 2025-04-10 | 7.48 | 7.68 | 7.33 | 7.43 | 7.43 | qfq | 89,778,734 | 675,855,022 | 2.62% |
| 2025-04-09 | 6.81 | 7.36 | 6.33 | 7.24 | 7.24 | qfq | 114,593,964 | 790,894,398 | 3.13% |
| 2025-04-08 | 7.20 | 7.40 | 6.80 | 7.02 | 7.02 | qfq | 136,326,379 | 958,342,206 | -7.02% |
| 2025-04-07 | 7.55 | 7.79 | 7.55 | 7.55 | 7.55 | qfq | 30,068,100 | 227,874,787 | -10.01% |
| 2025-04-03 | 8.33 | 8.63 | 8.26 | 8.39 | 8.39 | qfq | 55,557,377 | 469,048,350 | -1.41% |
| 2025-04-02 | 8.44 | 8.70 | 8.44 | 8.51 | 8.51 | qfq | 45,237,370 | 386,952,188 | -0.47% |
| 2025-04-01 | 8.88 | 8.94 | 8.54 | 8.55 | 8.55 | qfq | 75,607,002 | 657,038,650 | -4.15% |
| 2025-03-31 | 8.71 | 8.96 | 8.40 | 8.92 | 8.92 | qfq | 100,393,999 | 870,084,789 | 2.41% |
| 2025-03-28 | 8.90 | 9.11 | 8.70 | 8.71 | 8.71 | qfq | 78,636,601 | 695,616,430 | -2.68% |
| 2025-03-27 | 8.85 | 9.10 | 8.75 | 8.95 | 8.95 | qfq | 108,451,958 | 970,715,333 | 2.29% |
| 2025-03-26 | 8.40 | 8.87 | 8.40 | 8.75 | 8.75 | qfq | 103,576,140 | 897,245,224 | 3.67% |
| 2025-03-25 | 9.09 | 9.24 | 8.35 | 8.44 | 8.44 | qfq | 173,754,930 | 1,513,864,088 | -8.86% |
| 2025-03-24 | 10.06 | 10.08 | 9.26 | 9.26 | 9.26 | qfq | 196,783,804 | 1,872,148,268 | -10.01% |
| 2025-03-21 | 10.00 | 10.49 | 9.92 | 10.29 | 10.29 | qfq | 232,473,822 | 2,387,138,081 | 0.59% |
| 2025-03-20 | 9.80 | 10.39 | 9.56 | 10.23 | 10.23 | qfq | 252,429,172 | 2,547,949,362 | 3.86% |
| 2025-03-19 | 9.73 | 10.44 | 9.60 | 9.85 | 9.85 | qfq | 198,141,350 | 1,997,153,863 | 0.51% |
| 2025-03-18 | 9.64 | 9.95 | 9.47 | 9.80 | 9.80 | qfq | 142,551,595 | 1,392,202,810 | 2.62% |
| 2025-03-17 | 9.45 | 9.76 | 9.32 | 9.55 | 9.55 | qfq | 100,193,572 | 951,319,311 | 1.60% |
| 2025-03-14 | 9.35 | 9.56 | 9.06 | 9.40 | 9.40 | qfq | 117,926,619 | 1,094,814,506 | -0.63% |
| 2025-03-13 | 9.82 | 9.99 | 9.33 | 9.46 | 9.46 | qfq | 162,087,451 | 1,557,955,430 | -5.40% |
| 2025-03-12 | 9.70 | 10.37 | 9.61 | 10.00 | 10.00 | qfq | 265,050,846 | 2,635,787,912 | 5.37% |
| 2025-03-11 | 9.11 | 9.53 | 9.05 | 9.49 | 9.49 | qfq | 147,386,908 | 1,366,831,402 | 1.28% |
| 2025-03-10 | 9.41 | 9.90 | 9.31 | 9.37 | 9.37 | qfq | 180,390,772 | 1,710,928,159 | -4.29% |
| 2025-03-07 | 10.26 | 10.49 | 9.65 | 9.79 | 9.79 | qfq | 404,359,079 | 4,092,034,288 | 1.14% |
| 2025-03-06 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | qfq | 75,962,270 | 735,314,774 | 10.00% |
| 2025-03-05 | 8.56 | 8.86 | 8.55 | 8.80 | 8.80 | qfq | 167,216,148 | 1,459,646,954 | 4.39% |
| 2025-03-04 | 8.20 | 8.50 | 8.16 | 8.43 | 8.43 | qfq | 90,493,809 | 757,328,720 | 1.57% |
| 2025-03-03 | 8.58 | 8.65 | 8.21 | 8.30 | 8.30 | qfq | 98,890,604 | 828,222,616 | -2.35% |
| 2025-02-28 | 8.84 | 8.93 | 8.47 | 8.50 | 8.50 | qfq | 106,960,505 | 927,614,573 | -4.39% |
| 2025-02-27 | 9.00 | 9.09 | 8.69 | 8.89 | 8.89 | qfq | 139,897,802 | 1,238,832,777 | -1.22% |
| 2025-02-26 | 9.12 | 9.17 | 8.86 | 9.00 | 9.00 | qfq | 159,289,501 | 1,433,607,017 | -0.11% |
| 2025-02-25 | 8.70 | 9.37 | 8.70 | 9.01 | 9.01 | qfq | 194,355,980 | 1,766,318,644 | 0.22% |
| 2025-02-24 | 9.50 | 9.57 | 8.99 | 8.99 | 8.99 | qfq | 294,722,745 | 2,694,998,210 | -10.01% |
| 2025-02-21 | 10.17 | 10.65 | 9.57 | 9.99 | 9.99 | qfq | 392,897,233 | 3,944,913,876 | -2.54% |
| 2025-02-20 | 10.19 | 10.59 | 9.95 | 10.25 | 10.25 | qfq | 352,280,493 | 3,615,785,841 | -3.85% |
| 2025-02-19 | 10.89 | 11.44 | 10.10 | 10.66 | 10.66 | qfq | 544,303,889 | 5,831,450,477 | 2.50% |
| 2025-02-18 | 9.31 | 10.78 | 9.01 | 10.40 | 10.40 | qfq | 534,564,247 | 5,545,397,640 | 6.12% |
| 2025-02-17 | 9.42 | 9.80 | 8.92 | 9.80 | 9.80 | qfq | 353,476,132 | 3,334,031,899 | 9.99% |
| 2025-02-14 | 9.89 | 10.36 | 8.77 | 8.91 | 8.91 | qfq | 424,370,761 | 4,060,431,440 | -5.41% |
| 2025-02-13 | 8.86 | 9.42 | 8.61 | 9.42 | 9.42 | qfq | 158,912,796 | 1,433,504,909 | 10.05% |
| 2025-02-12 | 7.70 | 8.56 | 7.70 | 8.56 | 8.56 | qfq | 287,335,327 | 2,354,861,453 | 10.03% |
| 2025-02-11 | 8.40 | 8.40 | 7.74 | 7.78 | 7.78 | qfq | 281,604,691 | 2,247,862,494 | -4.31% |
| 2025-02-10 | 7.60 | 8.13 | 7.35 | 8.13 | 8.13 | qfq | 287,559,663 | 2,229,125,755 | 10.01% |
| 2025-02-07 | 7.14 | 7.51 | 7.08 | 7.39 | 7.39 | qfq | 214,293,314 | 1,572,320,281 | 5.12% |
| 2025-02-06 | 6.91 | 7.08 | 6.60 | 7.03 | 7.03 | qfq | 178,595,428 | 1,224,863,634 | 2.78% |
| 2025-02-05 | 7.14 | 7.22 | 6.81 | 6.84 | 6.84 | qfq | 226,100,912 | 1,590,580,250 | 4.27% |
| 2025-01-27 | 6.31 | 6.76 | 6.22 | 6.56 | 6.56 | qfq | 136,046,400 | 876,047,893 | 6.49% |
| 2025-01-24 | 5.86 | 6.22 | 5.82 | 6.16 | 6.16 | qfq | 95,007,872 | 574,678,748 | 5.84% |
| 2025-01-23 | 5.84 | 6.01 | 5.81 | 5.82 | 5.82 | qfq | 55,030,026 | 325,642,115 | 0.52% |
| 2025-01-22 | 5.80 | 5.85 | 5.72 | 5.79 | 5.79 | qfq | 34,228,265 | 198,121,223 | -1.03% |
| 2025-01-21 | 5.90 | 5.99 | 5.79 | 5.85 | 5.85 | qfq | 47,238,165 | 277,825,523 | 0.52% |
| 2025-01-20 | 5.91 | 5.96 | 5.79 | 5.82 | 5.82 | qfq | 43,775,000 | 256,277,522 | 0.17% |
| 2025-01-17 | 5.84 | 5.89 | 5.77 | 5.81 | 5.81 | qfq | 42,870,400 | 249,510,201 | -1.69% |
| 2025-01-16 | 5.93 | 6.16 | 5.84 | 5.91 | 5.91 | qfq | 91,645,637 | 547,158,795 | -1.17% |
| 2025-01-15 | 6.03 | 6.28 | 5.94 | 5.98 | 5.98 | qfq | 113,791,897 | 688,491,567 | 4.00% |
| 2025-01-14 | 5.54 | 5.76 | 5.42 | 5.75 | 5.75 | qfq | 66,904,040 | 376,069,763 | 7.08% |
| 2025-01-13 | 5.27 | 5.42 | 5.17 | 5.37 | 5.37 | qfq | 39,771,802 | 211,329,988 | -0.37% |
| 2025-01-10 | 5.56 | 5.69 | 5.38 | 5.39 | 5.39 | qfq | 51,118,178 | 284,348,340 | -3.75% |
| 2025-01-09 | 5.52 | 5.69 | 5.52 | 5.60 | 5.60 | qfq | 46,629,403 | 262,113,313 | 0.18% |
| 2025-01-08 | 5.53 | 5.63 | 5.38 | 5.59 | 5.59 | qfq | 57,623,776 | 318,300,116 | 0.54% |
| 2025-01-07 | 5.44 | 5.59 | 5.44 | 5.56 | 5.56 | qfq | 47,448,890 | 261,555,190 | 2.39% |
| 2025-01-06 | 5.45 | 5.48 | 5.25 | 5.43 | 5.43 | qfq | 53,718,100 | 289,736,248 | -1.27% |
| 2025-01-03 | 5.94 | 5.99 | 5.45 | 5.50 | 5.50 | qfq | 82,057,281 | 463,171,811 | -7.09% |
| 2025-01-02 | 5.96 | 6.18 | 5.85 | 5.92 | 5.92 | qfq | 67,528,500 | 405,113,882 | -1.00% |
| 2024-12-31 | 6.27 | 6.30 | 5.98 | 5.98 | 5.98 | qfq | 63,113,260 | 384,809,602 | -4.47% |
| 2024-12-30 | 6.21 | 6.37 | 6.08 | 6.26 | 6.26 | qfq | 61,280,780 | 382,382,152 | -1.11% |
| 2024-12-27 | 6.48 | 6.56 | 6.27 | 6.33 | 6.33 | qfq | 78,756,580 | 505,133,842 | -2.31% |
| 2024-12-26 | 6.21 | 6.69 | 6.21 | 6.48 | 6.48 | qfq | 99,350,945 | 643,918,029 | 4.35% |
| 2024-12-25 | 6.55 | 6.59 | 6.10 | 6.21 | 6.21 | qfq | 99,232,872 | 619,679,205 | -5.19% |
| 2024-12-24 | 6.49 | 6.60 | 6.33 | 6.55 | 6.55 | qfq | 88,802,877 | 573,711,360 | -0.61% |
| 2024-12-23 | 7.20 | 7.26 | 6.59 | 6.59 | 6.59 | qfq | 144,978,875 | 987,356,890 | -9.97% |
| 2024-12-20 | 6.95 | 7.53 | 6.92 | 7.32 | 7.32 | qfq | 188,930,620 | 1,377,854,429 | 3.39% |
| 2024-12-19 | 6.90 | 7.14 | 6.52 | 7.08 | 7.08 | qfq | 173,933,800 | 1,192,188,193 | 2.61% |
| 2024-12-18 | 7.01 | 7.12 | 6.62 | 6.90 | 6.90 | qfq | 176,652,657 | 1,213,108,165 | -3.77% |
| 2024-12-17 | 7.71 | 7.89 | 7.17 | 7.17 | 7.12 | qfq | 215,859,477 | 1,573,588,145 | -10.04% |
| 2024-12-16 | 8.40 | 8.46 | 7.82 | 7.97 | 7.91 | qfq | 395,127,315 | 3,267,862,596 | 3.64% |
| 2024-12-13 | 7.22 | 7.69 | 7.22 | 7.69 | 7.64 | qfq | 78,792,177 | 595,304,642 | 10.01% |
| 2024-12-12 | 7.10 | 7.16 | 6.79 | 6.99 | 6.94 | qfq | 91,025,684 | 633,207,655 | 0.43% |
| 2024-12-11 | 6.66 | 7.08 | 6.66 | 6.96 | 6.91 | qfq | 97,791,763 | 670,799,150 | 2.65% |
| 2024-12-10 | 6.91 | 7.04 | 6.71 | 6.78 | 6.73 | qfq | 118,516,342 | 812,552,659 | -0.29% |
| 2024-12-09 | 7.26 | 7.49 | 6.68 | 6.80 | 6.75 | qfq | 171,877,983 | 1,207,387,474 | -2.02% |
| 2024-12-06 | 6.89 | 7.02 | 6.76 | 6.94 | 6.89 | qfq | 125,347,864 | 867,873,351 | 2.06% |
| 2024-12-05 | 6.70 | 6.99 | 6.69 | 6.80 | 6.75 | qfq | 122,042,063 | 838,326,032 | 2.26% |
| 2024-12-04 | 6.78 | 6.91 | 6.61 | 6.65 | 6.60 | qfq | 119,402,651 | 803,275,548 | -4.73% |
| 2024-12-03 | 6.64 | 7.10 | 6.48 | 6.98 | 6.93 | qfq | 230,424,641 | 1,561,476,994 | 4.18% |
| 2024-12-02 | 6.47 | 6.70 | 6.41 | 6.70 | 6.65 | qfq | 193,427,958 | 1,284,367,091 | 10.02% |
| 2024-11-29 | 5.93 | 6.12 | 5.84 | 6.09 | 6.05 | qfq | 78,174,391 | 469,787,820 | 3.57% |
| 2024-11-28 | 6.00 | 6.16 | 5.85 | 5.88 | 5.84 | qfq | 53,348,612 | 319,154,957 | -2.33% |
| 2024-11-27 | 5.82 | 6.05 | 5.60 | 6.02 | 5.98 | qfq | 64,190,852 | 373,109,233 | 2.91% |
| 2024-11-26 | 5.96 | 6.04 | 5.83 | 5.85 | 5.81 | qfq | 57,831,838 | 343,251,387 | -2.50% |
| 2024-11-25 | 6.17 | 6.24 | 5.89 | 6.00 | 5.96 | qfq | 73,901,091 | 442,809,247 | -1.64% |
| 2024-11-22 | 6.30 | 6.55 | 6.07 | 6.10 | 6.06 | qfq | 105,563,105 | 670,508,904 | -2.56% |
| 2024-11-21 | 6.12 | 6.48 | 6.12 | 6.26 | 6.22 | qfq | 115,805,497 | 734,796,493 | 1.95% |
| 2024-11-20 | 5.83 | 6.22 | 5.83 | 6.14 | 6.10 | qfq | 84,233,120 | 510,487,545 | 5.14% |
| 2024-11-19 | 5.62 | 5.86 | 5.50 | 5.84 | 5.80 | qfq | 71,737,812 | 409,541,741 | 3.55% |
| 2024-11-18 | 6.10 | 6.10 | 5.57 | 5.64 | 5.60 | qfq | 83,533,720 | 476,563,351 | -5.84% |
| 2024-11-15 | 5.88 | 6.20 | 5.88 | 5.99 | 5.95 | qfq | 100,626,670 | 610,753,753 | 2.92% |
| 2024-11-14 | 6.10 | 6.17 | 5.80 | 5.82 | 5.78 | qfq | 54,794,740 | 326,319,143 | -4.75% |
| 2024-11-13 | 5.87 | 6.17 | 5.86 | 6.11 | 6.07 | qfq | 72,082,404 | 437,722,837 | 3.21% |
| 2024-11-12 | 6.19 | 6.25 | 5.86 | 5.92 | 5.88 | qfq | 71,761,955 | 435,793,619 | -4.36% |
| 2024-11-11 | 5.87 | 6.27 | 5.82 | 6.19 | 6.15 | qfq | 93,647,426 | 565,282,179 | 4.74% |
| 2024-11-08 | 5.93 | 6.07 | 5.86 | 5.91 | 5.87 | qfq | 68,844,858 | 411,016,302 | 0.00% |
| 2024-11-07 | 5.89 | 5.95 | 5.75 | 5.91 | 5.87 | qfq | 90,052,590 | 528,732,647 | -1.83% |
| 2024-11-06 | 5.76 | 6.16 | 5.70 | 6.02 | 5.98 | qfq | 118,598,237 | 698,776,277 | 6.17% |
| 2024-11-05 | 5.38 | 5.83 | 5.33 | 5.67 | 5.63 | qfq | 86,753,229 | 485,110,293 | 5.39% |
| 2024-11-04 | 5.32 | 5.46 | 5.21 | 5.38 | 5.34 | qfq | 63,721,200 | 341,257,505 | 0.37% |
| 2024-11-01 | 5.53 | 5.76 | 5.25 | 5.36 | 5.32 | qfq | 136,662,503 | 744,637,685 | -3.94% |
| 2024-10-31 | 5.33 | 5.73 | 5.29 | 5.58 | 5.54 | qfq | 150,639,225 | 838,997,899 | 7.10% |
| 2024-10-30 | 5.01 | 5.43 | 5.00 | 5.21 | 5.17 | qfq | 86,585,674 | 453,877,372 | 3.17% |
| 2024-10-29 | 5.27 | 5.35 | 5.05 | 5.05 | 5.01 | qfq | 57,335,640 | 297,094,350 | -2.70% |
| 2024-10-28 | 5.08 | 5.23 | 5.08 | 5.19 | 5.15 | qfq | 47,418,124 | 244,617,527 | 3.18% |
| 2024-10-25 | 4.89 | 5.06 | 4.88 | 5.03 | 4.99 | qfq | 36,891,422 | 184,402,136 | 3.07% |
| 2024-10-24 | 4.95 | 4.97 | 4.84 | 4.88 | 4.85 | qfq | 30,814,540 | 150,577,498 | -1.81% |
| 2024-10-23 | 5.06 | 5.09 | 4.95 | 4.97 | 4.94 | qfq | 44,506,784 | 222,841,567 | -1.39% |
| 2024-10-22 | 4.89 | 5.18 | 4.86 | 5.04 | 5.00 | qfq | 58,283,019 | 291,863,675 | 3.07% |
| 2024-10-21 | 4.85 | 4.98 | 4.82 | 4.89 | 4.86 | qfq | 40,632,786 | 199,230,968 | 0.82% |
| 2024-10-18 | 4.74 | 4.95 | 4.66 | 4.85 | 4.82 | qfq | 43,209,498 | 207,401,875 | 2.75% |
| 2024-10-17 | 4.77 | 4.86 | 4.72 | 4.72 | 4.69 | qfq | 32,132,334 | 153,985,851 | -0.84% |
| 2024-10-16 | 4.62 | 4.82 | 4.60 | 4.76 | 4.73 | qfq | 30,023,835 | 142,350,007 | 1.06% |
| 2024-10-15 | 4.74 | 4.89 | 4.65 | 4.71 | 4.68 | qfq | 41,608,291 | 198,888,502 | -1.05% |
| 2024-10-14 | 4.66 | 4.80 | 4.52 | 4.76 | 4.73 | qfq | 41,101,032 | 191,711,415 | 3.48% |
| 2024-10-11 | 4.89 | 4.89 | 4.53 | 4.60 | 4.57 | qfq | 44,730,852 | 210,228,872 | -5.93% |
| 2024-10-10 | 4.96 | 5.08 | 4.82 | 4.89 | 4.86 | qfq | 46,814,510 | 231,612,004 | -0.41% |
| 2024-10-09 | 5.41 | 5.41 | 4.90 | 4.91 | 4.88 | qfq | 76,483,463 | 390,938,160 | -9.58% |
| 2024-10-08 | 5.63 | 5.63 | 5.15 | 5.43 | 5.39 | qfq | 93,491,211 | 509,291,525 | 6.05% |
| 2024-09-30 | 4.90 | 5.12 | 4.87 | 5.12 | 5.08 | qfq | 89,483,721 | 449,526,874 | 10.11% |
| 2024-09-27 | 4.46 | 4.70 | 4.46 | 4.65 | 4.62 | qfq | 33,545,480 | 153,776,008 | 4.49% |
| 2024-09-26 | 4.32 | 4.46 | 4.32 | 4.45 | 4.42 | qfq | 29,292,300 | 128,566,646 | 2.30% |
| 2024-09-25 | 4.29 | 4.46 | 4.29 | 4.35 | 4.32 | qfq | 35,588,249 | 155,844,382 | 2.11% |
| 2024-09-24 | 4.15 | 4.27 | 4.12 | 4.26 | 4.23 | qfq | 26,175,022 | 110,230,720 | 2.65% |
| 2024-09-23 | 4.13 | 4.16 | 4.09 | 4.15 | 4.12 | qfq | 13,838,560 | 57,268,282 | 0.48% |
| 2024-09-20 | 4.11 | 4.13 | 4.07 | 4.13 | 4.10 | qfq | 13,332,540 | 54,729,614 | 0.24% |
| 2024-09-19 | 4.02 | 4.12 | 3.97 | 4.12 | 4.09 | qfq | 17,320,400 | 70,489,851 | 3.00% |
| 2024-09-18 | 4.02 | 4.05 | 3.95 | 4.00 | 3.97 | qfq | 10,270,400 | 41,004,605 | -0.74% |
| 2024-09-13 | 4.08 | 4.09 | 4.02 | 4.03 | 4.00 | qfq | 10,274,501 | 41,567,213 | -0.98% |
| 2024-09-12 | 4.03 | 4.14 | 4.03 | 4.07 | 4.04 | qfq | 10,845,540 | 44,387,691 | 0.25% |
| 2024-09-11 | 4.15 | 4.15 | 4.04 | 4.06 | 4.03 | qfq | 10,815,041 | 44,074,388 | -1.69% |
| 2024-09-10 | 4.08 | 4.15 | 4.02 | 4.13 | 4.10 | qfq | 13,070,920 | 53,281,418 | 1.23% |
| 2024-09-09 | 4.07 | 4.14 | 4.02 | 4.08 | 4.05 | qfq | 12,376,860 | 50,481,038 | -0.24% |
| 2024-09-06 | 4.16 | 4.17 | 4.08 | 4.09 | 4.06 | qfq | 11,164,700 | 46,028,604 | -1.45% |
| 2024-09-05 | 4.05 | 4.16 | 4.04 | 4.15 | 4.12 | qfq | 21,308,929 | 87,832,006 | 2.72% |
| 2024-09-04 | 4.01 | 4.08 | 4.01 | 4.04 | 4.01 | qfq | 10,566,820 | 42,837,251 | -0.49% |
| 2024-09-03 | 4.05 | 4.10 | 4.03 | 4.06 | 4.03 | qfq | 11,408,383 | 46,370,488 | 0.74% |
| 2024-09-02 | 4.12 | 4.15 | 4.03 | 4.03 | 4.00 | qfq | 15,876,180 | 64,838,521 | -1.47% |
| 2024-08-30 | 3.97 | 4.13 | 3.95 | 4.09 | 4.06 | qfq | 22,214,640 | 90,649,756 | 3.28% |
| 2024-08-29 | 3.87 | 3.97 | 3.87 | 3.96 | 3.93 | qfq | 10,049,322 | 39,561,076 | 1.28% |
| 2024-08-28 | 3.89 | 3.93 | 3.81 | 3.91 | 3.88 | qfq | 12,330,342 | 47,779,355 | 0.51% |
| 2024-08-27 | 3.92 | 3.97 | 3.86 | 3.89 | 3.86 | qfq | 11,049,320 | 43,072,526 | -1.27% |
| 2024-08-26 | 3.93 | 3.98 | 3.89 | 3.94 | 3.91 | qfq | 9,286,800 | 36,620,999 | 0.25% |
| 2024-08-23 | 3.95 | 3.97 | 3.90 | 3.93 | 3.90 | qfq | 11,334,400 | 44,607,580 | -0.25% |
| 2024-08-22 | 4.08 | 4.13 | 3.92 | 3.94 | 3.91 | qfq | 21,470,700 | 85,675,328 | -3.67% |
| 2024-08-21 | 4.12 | 4.18 | 4.08 | 4.09 | 4.06 | qfq | 14,847,395 | 61,220,579 | -0.49% |
| 2024-08-20 | 4.15 | 4.19 | 4.07 | 4.11 | 4.08 | qfq | 17,716,335 | 72,972,671 | -1.67% |
| 2024-08-19 | 4.10 | 4.23 | 4.08 | 4.18 | 4.15 | qfq | 25,831,580 | 107,618,924 | 1.46% |
| 2024-08-16 | 4.12 | 4.19 | 4.07 | 4.12 | 4.09 | qfq | 19,700,360 | 81,326,810 | 0.24% |
| 2024-08-15 | 4.02 | 4.17 | 3.98 | 4.11 | 4.08 | qfq | 17,649,200 | 72,303,779 | 2.49% |
| 2024-08-14 | 4.00 | 4.05 | 3.96 | 4.01 | 3.98 | qfq | 11,558,640 | 46,372,676 | 0.50% |
| 2024-08-13 | 3.99 | 4.02 | 3.94 | 3.99 | 3.96 | qfq | 10,366,602 | 41,214,905 | 0.00% |
| 2024-08-12 | 4.05 | 4.06 | 3.95 | 3.99 | 3.96 | qfq | 13,851,400 | 55,429,600 | -1.72% |
| 2024-08-09 | 4.13 | 4.16 | 4.05 | 4.06 | 4.03 | qfq | 13,370,620 | 54,812,631 | -1.69% |
| 2024-08-08 | 4.11 | 4.16 | 4.05 | 4.13 | 4.10 | qfq | 13,420,388 | 55,174,873 | 0.00% |
| 2024-08-07 | 4.12 | 4.17 | 4.11 | 4.13 | 4.10 | qfq | 12,392,100 | 51,351,630 | -0.48% |
| 2024-08-06 | 4.12 | 4.17 | 4.09 | 4.15 | 4.12 | qfq | 13,337,319 | 55,158,263 | 1.72% |
| 2024-08-05 | 4.15 | 4.25 | 4.08 | 4.08 | 4.05 | qfq | 19,394,320 | 80,756,183 | -1.92% |
| 2024-08-02 | 4.17 | 4.24 | 4.15 | 4.16 | 4.13 | qfq | 17,450,640 | 73,249,092 | -1.19% |
| 2024-08-01 | 4.23 | 4.26 | 4.19 | 4.21 | 4.18 | qfq | 16,080,001 | 67,882,951 | -0.24% |
| 2024-07-31 | 4.12 | 4.25 | 4.03 | 4.22 | 4.19 | qfq | 32,240,985 | 135,616,119 | 2.18% |
| 2024-07-30 | 4.02 | 4.15 | 4.00 | 4.13 | 4.10 | qfq | 23,274,477 | 95,086,222 | 2.48% |
| 2024-07-29 | 3.95 | 4.04 | 3.93 | 4.03 | 4.00 | qfq | 14,531,817 | 58,039,594 | 1.26% |
| 2024-07-26 | 3.94 | 4.00 | 3.92 | 3.98 | 3.95 | qfq | 10,297,177 | 40,830,227 | 1.27% |
| 2024-07-25 | 3.87 | 3.96 | 3.83 | 3.93 | 3.90 | qfq | 13,247,640 | 51,885,264 | 1.55% |
| 2024-07-24 | 3.93 | 3.96 | 3.87 | 3.87 | 3.84 | qfq | 11,828,680 | 46,172,391 | -2.03% |
| 2024-07-23 | 4.02 | 4.04 | 3.94 | 3.95 | 3.92 | qfq | 13,704,802 | 54,703,049 | -1.25% |
| 2024-07-22 | 4.00 | 4.02 | 3.93 | 4.00 | 3.97 | qfq | 13,248,467 | 52,745,918 | 0.76% |
| 2024-07-19 | 3.89 | 3.99 | 3.86 | 3.97 | 3.94 | qfq | 15,303,180 | 60,411,729 | 1.53% |
| 2024-07-18 | 3.91 | 3.93 | 3.77 | 3.91 | 3.88 | qfq | 22,223,080 | 85,641,899 | -1.26% |
| 2024-07-17 | 3.94 | 4.01 | 3.91 | 3.96 | 3.93 | qfq | 16,785,904 | 66,432,262 | 1.02% |
| 2024-07-16 | 3.91 | 3.94 | 3.86 | 3.92 | 3.89 | qfq | 13,156,010 | 51,285,000 | -0.25% |
| 2024-07-15 | 3.98 | 3.99 | 3.91 | 3.93 | 3.90 | qfq | 15,187,997 | 59,802,213 | -1.75% |
| 2024-07-12 | 4.03 | 4.08 | 3.98 | 4.00 | 3.97 | qfq | 17,894,200 | 71,964,211 | -1.23% |
| 2024-07-11 | 4.05 | 4.09 | 4.01 | 4.05 | 4.02 | qfq | 16,176,560 | 65,478,978 | 2.53% |
| 2024-07-10 | 4.01 | 4.06 | 3.93 | 3.95 | 3.92 | qfq | 15,329,700 | 61,158,043 | -1.50% |
| 2024-07-09 | 3.98 | 4.02 | 3.86 | 4.01 | 3.98 | qfq | 21,367,711 | 84,403,889 | 1.26% |
| 2024-07-08 | 4.11 | 4.12 | 3.95 | 3.96 | 3.93 | qfq | 23,635,743 | 94,581,056 | -4.12% |
| 2024-07-05 | 4.06 | 4.15 | 4.00 | 4.13 | 4.10 | qfq | 15,026,294 | 61,584,677 | 1.72% |
| 2024-07-04 | 4.19 | 4.20 | 4.05 | 4.06 | 4.03 | qfq | 13,783,314 | 56,553,874 | -2.87% |
| 2024-07-03 | 4.23 | 4.25 | 4.17 | 4.18 | 4.15 | qfq | 11,161,140 | 46,918,023 | -1.18% |
| 2024-07-02 | 4.19 | 4.28 | 4.17 | 4.23 | 4.20 | qfq | 15,258,440 | 64,644,578 | 1.20% |
| 2024-07-01 | 4.20 | 4.21 | 4.09 | 4.18 | 4.15 | qfq | 17,633,900 | 73,218,599 | -0.48% |
| 2024-06-28 | 4.21 | 4.28 | 4.19 | 4.20 | 4.17 | qfq | 18,895,408 | 80,103,414 | -0.71% |
| 2024-06-27 | 4.26 | 4.31 | 4.22 | 4.23 | 4.20 | qfq | 22,268,000 | 94,991,331 | -1.17% |
| 2024-06-26 | 4.04 | 4.29 | 4.00 | 4.28 | 4.25 | qfq | 26,876,440 | 111,594,767 | 5.94% |
| 2024-06-25 | 4.03 | 4.09 | 4.01 | 4.04 | 4.01 | qfq | 14,813,584 | 59,938,729 | 0.00% |
| 2024-06-24 | 4.17 | 4.17 | 4.03 | 4.04 | 4.01 | qfq | 19,156,891 | 78,270,030 | -3.58% |
| 2024-06-21 | 4.18 | 4.26 | 4.15 | 4.19 | 4.16 | qfq | 11,509,282 | 48,285,293 | 0.00% |
| 2024-06-20 | 4.33 | 4.34 | 4.18 | 4.19 | 4.16 | qfq | 15,996,060 | 67,734,227 | -3.23% |
| 2024-06-19 | 4.42 | 4.43 | 4.33 | 4.33 | 4.30 | qfq | 11,733,465 | 51,280,428 | -1.59% |
| 2024-06-18 | 4.38 | 4.43 | 4.36 | 4.40 | 4.37 | qfq | 12,260,841 | 53,976,691 | 0.92% |
| 2024-06-17 | 4.42 | 4.45 | 4.35 | 4.36 | 4.33 | qfq | 14,329,140 | 63,039,798 | -1.58% |
| 2024-06-14 | 4.40 | 4.45 | 4.35 | 4.43 | 4.40 | qfq | 18,239,740 | 80,264,220 | 0.68% |
| 2024-06-13 | 4.43 | 4.45 | 4.37 | 4.40 | 4.37 | qfq | 16,367,962 | 72,092,418 | -0.68% |
| 2024-06-12 | 4.33 | 4.45 | 4.31 | 4.43 | 4.40 | qfq | 24,483,464 | 107,638,056 | 3.02% |
| 2024-06-11 | 4.23 | 4.34 | 4.14 | 4.30 | 4.27 | qfq | 20,009,914 | 85,142,723 | 1.42% |
| 2024-06-07 | 4.25 | 4.31 | 4.14 | 4.24 | 4.21 | qfq | 23,684,773 | 100,089,454 | 2.42% |
| 2024-06-06 | 4.31 | 4.36 | 4.05 | 4.14 | 4.11 | qfq | 41,438,395 | 172,041,135 | -3.72% |
| 2024-06-05 | 4.35 | 4.39 | 4.30 | 4.30 | 4.27 | qfq | 16,452,250 | 71,493,723 | -2.05% |
| 2024-06-04 | 4.41 | 4.42 | 4.34 | 4.39 | 4.36 | qfq | 20,658,487 | 90,435,285 | -0.90% |
| 2024-06-03 | 4.49 | 4.52 | 4.40 | 4.43 | 4.40 | qfq | 21,798,460 | 97,021,701 | -1.34% |
| 2024-05-31 | 4.43 | 4.54 | 4.42 | 4.49 | 4.46 | qfq | 19,943,420 | 89,514,099 | 1.58% |
| 2024-05-30 | 4.46 | 4.48 | 4.38 | 4.42 | 4.39 | qfq | 16,874,000 | 74,862,177 | -0.90% |
| 2024-05-29 | 4.45 | 4.52 | 4.45 | 4.46 | 4.43 | qfq | 14,430,802 | 64,604,353 | -0.22% |
| 2024-05-28 | 4.51 | 4.52 | 4.45 | 4.47 | 4.44 | qfq | 17,815,699 | 79,862,495 | -1.32% |
| 2024-05-27 | 4.55 | 4.56 | 4.43 | 4.53 | 4.50 | qfq | 21,477,778 | 96,119,975 | 0.44% |
| 2024-05-24 | 4.59 | 4.63 | 4.51 | 4.51 | 4.48 | qfq | 26,048,660 | 118,645,628 | -2.17% |
| 2024-05-23 | 4.81 | 4.81 | 4.58 | 4.61 | 4.58 | qfq | 41,372,959 | 193,045,562 | -3.96% |
| 2024-05-22 | 4.77 | 4.82 | 4.72 | 4.80 | 4.77 | qfq | 19,279,719 | 92,132,003 | 0.84% |
| 2024-05-21 | 4.83 | 4.84 | 4.75 | 4.76 | 4.73 | qfq | 21,865,779 | 104,631,482 | -0.83% |
| 2024-05-20 | 4.81 | 4.86 | 4.74 | 4.80 | 4.77 | qfq | 28,354,759 | 136,499,374 | 0.00% |
| 2024-05-17 | 4.75 | 4.81 | 4.67 | 4.80 | 4.77 | qfq | 28,921,179 | 137,508,640 | 1.05% |
| 2024-05-16 | 4.74 | 4.80 | 4.73 | 4.75 | 4.72 | qfq | 22,918,140 | 109,200,738 | 0.42% |
| 2024-05-15 | 4.81 | 4.86 | 4.72 | 4.73 | 4.70 | qfq | 27,379,700 | 130,641,585 | -1.87% |
| 2024-05-14 | 4.80 | 4.86 | 4.77 | 4.82 | 4.79 | qfq | 28,476,588 | 136,938,818 | 1.47% |
| 2024-05-13 | 4.89 | 4.89 | 4.73 | 4.75 | 4.72 | qfq | 43,754,389 | 209,142,568 | -3.85% |
| 2024-05-10 | 5.10 | 5.15 | 4.92 | 4.94 | 4.91 | qfq | 44,023,491 | 219,515,194 | -2.56% |
| 2024-05-09 | 5.01 | 5.10 | 5.01 | 5.07 | 5.03 | qfq | 31,034,738 | 157,233,729 | 1.00% |
| 2024-05-08 | 5.16 | 5.17 | 5.01 | 5.02 | 4.98 | qfq | 48,609,321 | 246,995,527 | -2.71% |
| 2024-05-07 | 5.17 | 5.31 | 5.14 | 5.16 | 5.12 | qfq | 69,368,104 | 361,231,111 | 1.18% |
| 2024-05-06 | 5.08 | 5.20 | 5.04 | 5.10 | 5.06 | qfq | 51,038,809 | 260,552,649 | 2.00% |
| 2024-04-30 | 5.09 | 5.12 | 4.93 | 5.00 | 4.97 | qfq | 58,592,394 | 294,008,805 | -3.10% |
| 2024-04-29 | 4.94 | 5.20 | 4.93 | 5.16 | 5.12 | qfq | 63,324,114 | 321,372,502 | 6.17% |
| 2024-04-26 | 4.73 | 4.89 | 4.71 | 4.86 | 4.83 | qfq | 47,846,262 | 230,538,357 | 2.75% |
| 2024-04-25 | 4.78 | 4.81 | 4.72 | 4.73 | 4.70 | qfq | 39,052,738 | 185,911,717 | -1.66% |
| 2024-04-24 | 4.67 | 4.82 | 4.61 | 4.81 | 4.78 | qfq | 47,755,576 | 226,878,251 | 2.56% |
| 2024-04-23 | 4.65 | 4.77 | 4.64 | 4.69 | 4.66 | qfq | 43,475,872 | 204,814,522 | 0.86% |
| 2024-04-22 | 4.64 | 4.72 | 4.48 | 4.65 | 4.62 | qfq | 43,461,682 | 200,559,245 | 0.43% |
| 2024-04-19 | 4.75 | 4.82 | 4.62 | 4.63 | 4.60 | qfq | 53,202,811 | 249,561,593 | -3.54% |
| 2024-04-18 | 4.86 | 4.95 | 4.78 | 4.80 | 4.77 | qfq | 65,627,036 | 318,984,169 | -2.64% |
| 2024-04-17 | 4.57 | 5.02 | 4.56 | 4.93 | 4.90 | qfq | 100,294,544 | 490,684,284 | 5.57% |
| 2024-04-16 | 5.10 | 5.12 | 4.67 | 4.67 | 4.64 | qfq | 102,741,198 | 490,999,342 | -10.02% |
| 2024-04-15 | 5.18 | 5.57 | 5.08 | 5.19 | 5.15 | qfq | 157,194,044 | 832,553,862 | -4.77% |
| 2024-04-12 | 5.70 | 5.93 | 5.45 | 5.45 | 5.41 | qfq | 229,522,194 | 1,311,834,537 | -1.62% |
| 2024-04-11 | 5.54 | 5.54 | 5.54 | 5.54 | 5.50 | qfq | 47,296,651 | 262,023,447 | 9.92% |
| 2024-04-10 | 4.88 | 5.37 | 4.68 | 5.04 | 5.00 | qfq | 121,022,668 | 612,079,764 | 3.07% |
| 2024-04-09 | 4.84 | 4.90 | 4.80 | 4.89 | 4.86 | qfq | 30,293,755 | 147,101,781 | 1.24% |
| 2024-04-08 | 4.96 | 4.96 | 4.81 | 4.83 | 4.80 | qfq | 41,019,679 | 199,744,840 | -3.01% |
| 2024-04-03 | 5.15 | 5.15 | 4.96 | 4.98 | 4.95 | qfq | 54,740,400 | 274,598,515 | -3.86% |
| 2024-04-02 | 5.30 | 5.30 | 5.12 | 5.18 | 5.14 | qfq | 56,783,490 | 294,422,792 | -2.63% |
| 2024-04-01 | 5.17 | 5.34 | 5.17 | 5.32 | 5.28 | qfq | 71,172,100 | 374,565,660 | 2.50% |
| 2024-03-29 | 5.35 | 5.39 | 5.13 | 5.19 | 5.15 | qfq | 58,236,879 | 303,078,168 | -0.95% |
| 2024-03-28 | 5.09 | 5.32 | 5.00 | 5.24 | 5.20 | qfq | 72,736,913 | 377,912,314 | 3.76% |
| 2024-03-27 | 5.47 | 5.51 | 5.04 | 5.05 | 5.01 | qfq | 100,272,644 | 522,286,094 | -8.18% |
| 2024-03-26 | 5.81 | 5.89 | 5.41 | 5.50 | 5.46 | qfq | 115,727,849 | 646,771,776 | -4.35% |
| 2024-03-25 | 6.17 | 6.31 | 5.73 | 5.75 | 5.71 | qfq | 166,648,257 | 990,179,531 | -6.20% |
| 2024-03-22 | 5.99 | 6.40 | 5.70 | 6.13 | 6.09 | qfq | 242,840,167 | 1,459,197,435 | 5.15% |
| 2024-03-21 | 5.45 | 5.83 | 5.38 | 5.83 | 5.79 | qfq | 161,393,839 | 898,855,877 | 10.00% |
| 2024-03-20 | 5.10 | 5.30 | 5.09 | 5.30 | 5.26 | qfq | 67,528,221 | 353,660,007 | 3.11% |
| 2024-03-19 | 5.21 | 5.24 | 5.11 | 5.14 | 5.10 | qfq | 46,806,440 | 242,223,865 | -0.96% |
| 2024-03-18 | 5.03 | 5.19 | 5.02 | 5.19 | 5.15 | qfq | 59,438,930 | 303,668,401 | 3.59% |
| 2024-03-15 | 4.98 | 5.01 | 4.89 | 5.01 | 4.98 | qfq | 43,841,937 | 217,416,882 | 0.40% |
| 2024-03-14 | 5.12 | 5.13 | 4.92 | 4.99 | 4.96 | qfq | 57,832,781 | 290,430,535 | -2.92% |
| 2024-03-13 | 4.99 | 5.26 | 4.96 | 5.14 | 5.10 | qfq | 82,146,424 | 418,263,266 | 3.63% |
| 2024-03-12 | 4.92 | 5.05 | 4.90 | 4.96 | 4.93 | qfq | 44,424,876 | 220,532,828 | 1.22% |
| 2024-03-11 | 4.88 | 4.90 | 4.83 | 4.90 | 4.87 | qfq | 31,535,082 | 153,513,245 | 0.41% |
| 2024-03-08 | 4.79 | 4.88 | 4.78 | 4.88 | 4.85 | qfq | 30,067,569 | 145,379,329 | 1.24% |
| 2024-03-07 | 4.95 | 4.99 | 4.81 | 4.82 | 4.79 | qfq | 42,094,476 | 205,855,775 | -2.82% |
| 2024-03-06 | 4.95 | 5.03 | 4.89 | 4.96 | 4.93 | qfq | 38,220,360 | 189,639,080 | -1.00% |
| 2024-03-05 | 5.04 | 5.11 | 4.98 | 5.01 | 4.98 | qfq | 46,430,616 | 234,124,225 | -1.76% |
| 2024-03-04 | 5.04 | 5.10 | 4.90 | 5.10 | 5.06 | qfq | 65,156,235 | 327,381,710 | 1.19% |
| 2024-03-01 | 4.97 | 5.05 | 4.88 | 5.04 | 5.00 | qfq | 63,518,951 | 315,559,421 | 1.41% |
| 2024-02-29 | 4.75 | 4.98 | 4.71 | 4.97 | 4.94 | qfq | 51,887,676 | 254,463,351 | 4.19% |
| 2024-02-28 | 5.13 | 5.22 | 4.75 | 4.77 | 4.74 | qfq | 86,452,171 | 433,725,129 | -7.02% |
| 2024-02-27 | 4.91 | 5.13 | 4.90 | 5.13 | 5.09 | qfq | 59,964,415 | 302,207,413 | 3.22% |
| 2024-02-26 | 5.02 | 5.05 | 4.87 | 4.97 | 4.94 | qfq | 67,621,108 | 335,630,242 | -0.20% |
| 2024-02-23 | 4.84 | 4.98 | 4.78 | 4.98 | 4.95 | qfq | 73,579,009 | 359,194,046 | 2.89% |
| 2024-02-22 | 4.71 | 4.93 | 4.71 | 4.84 | 4.81 | qfq | 65,026,940 | 313,045,129 | 3.64% |
| 2024-02-21 | 4.63 | 4.82 | 4.56 | 4.67 | 4.64 | qfq | 76,966,429 | 362,479,283 | 0.43% |
| 2024-02-20 | 4.66 | 4.69 | 4.52 | 4.65 | 4.62 | qfq | 71,897,311 | 330,992,286 | -0.43% |
| 2024-02-19 | 4.77 | 4.86 | 4.50 | 4.67 | 4.64 | qfq | 108,090,532 | 503,022,626 | 5.18% |
| 2024-02-08 | 4.12 | 4.44 | 4.04 | 4.44 | 4.41 | qfq | 61,012,180 | 263,505,834 | 9.90% |
| 2024-02-07 | 3.88 | 4.10 | 3.84 | 4.04 | 4.01 | qfq | 56,224,334 | 225,005,464 | 3.32% |
| 2024-02-06 | 3.58 | 4.05 | 3.47 | 3.91 | 3.88 | qfq | 64,803,661 | 242,309,787 | 3.44% |
| 2024-02-05 | 4.18 | 4.18 | 3.78 | 3.78 | 3.75 | qfq | 71,502,936 | 275,951,969 | -10.00% |
| 2024-02-02 | 4.38 | 4.52 | 4.03 | 4.20 | 4.17 | qfq | 57,072,453 | 245,928,338 | -4.11% |
| 2024-02-01 | 4.44 | 4.50 | 4.26 | 4.38 | 4.35 | qfq | 42,022,419 | 183,824,504 | -1.35% |
| 2024-01-31 | 4.57 | 4.69 | 4.42 | 4.44 | 4.41 | qfq | 45,575,027 | 207,809,234 | -3.06% |
| 2024-01-30 | 4.72 | 4.76 | 4.54 | 4.58 | 4.55 | qfq | 26,885,795 | 124,959,198 | -3.38% |
| 2024-01-29 | 4.90 | 4.94 | 4.71 | 4.74 | 4.71 | qfq | 29,597,151 | 141,534,950 | -3.46% |
| 2024-01-26 | 4.89 | 5.05 | 4.84 | 4.91 | 4.88 | qfq | 39,513,031 | 195,409,707 | 0.41% |
| 2024-01-25 | 4.67 | 4.90 | 4.61 | 4.89 | 4.86 | qfq | 42,720,876 | 204,642,024 | 4.71% |
| 2024-01-24 | 4.70 | 4.71 | 4.45 | 4.67 | 4.64 | qfq | 41,592,450 | 190,879,537 | 0.86% |
| 2024-01-23 | 4.52 | 4.66 | 4.41 | 4.63 | 4.60 | qfq | 38,138,520 | 173,957,378 | 2.89% |
| 2024-01-22 | 4.85 | 4.88 | 4.44 | 4.50 | 4.47 | qfq | 41,595,613 | 193,502,413 | -7.22% |
| 2024-01-19 | 4.87 | 4.96 | 4.85 | 4.85 | 4.82 | qfq | 26,298,848 | 128,932,793 | -0.41% |
| 2024-01-18 | 4.84 | 4.91 | 4.71 | 4.87 | 4.84 | qfq | 33,316,498 | 159,778,932 | -0.20% |
| 2024-01-17 | 4.94 | 5.03 | 4.88 | 4.88 | 4.85 | qfq | 24,293,476 | 120,215,185 | -2.01% |
| 2024-01-16 | 5.01 | 5.03 | 4.90 | 4.98 | 4.95 | qfq | 29,151,747 | 144,409,797 | -0.80% |
| 2024-01-15 | 5.07 | 5.08 | 4.95 | 5.02 | 4.98 | qfq | 28,655,998 | 143,316,849 | -0.59% |
| 2024-01-12 | 5.18 | 5.21 | 5.04 | 5.05 | 5.01 | qfq | 32,963,700 | 169,007,870 | -2.32% |
| 2024-01-11 | 5.00 | 5.19 | 4.99 | 5.17 | 5.13 | qfq | 31,990,144 | 163,483,931 | 3.19% |
| 2024-01-10 | 5.09 | 5.09 | 4.97 | 5.01 | 4.98 | qfq | 23,428,335 | 117,599,805 | -1.76% |
| 2024-01-09 | 5.09 | 5.18 | 5.05 | 5.10 | 5.06 | qfq | 24,233,488 | 123,844,070 | 0.20% |
| 2024-01-08 | 5.17 | 5.18 | 5.08 | 5.09 | 5.05 | qfq | 23,139,051 | 118,554,318 | -1.74% |
| 2024-01-05 | 5.37 | 5.37 | 5.15 | 5.18 | 5.14 | qfq | 44,227,273 | 231,677,013 | -3.54% |
| 2024-01-04 | 5.39 | 5.43 | 5.29 | 5.37 | 5.33 | qfq | 30,276,599 | 162,323,125 | -0.74% |
| 2024-01-03 | 5.28 | 5.45 | 5.25 | 5.41 | 5.37 | qfq | 52,396,819 | 282,072,761 | 2.08% |
| 2024-01-02 | 5.49 | 5.60 | 5.28 | 5.30 | 5.26 | qfq | 67,378,810 | 363,649,687 | -2.93% |
| 2023-12-29 | 5.45 | 5.57 | 5.40 | 5.46 | 5.42 | qfq | 90,863,056 | 498,293,392 | -0.18% |
| 2023-12-28 | 5.53 | 5.63 | 5.40 | 5.47 | 5.43 | qfq | 45,139,977 | 248,760,019 | -1.08% |
| 2023-12-27 | 5.59 | 5.62 | 5.48 | 5.53 | 5.49 | qfq | 29,225,961 | 161,629,544 | -1.07% |
| 2023-12-26 | 5.81 | 5.88 | 5.46 | 5.59 | 5.55 | qfq | 34,956,757 | 196,467,195 | -4.12% |
| 2023-12-25 | 5.96 | 6.00 | 5.70 | 5.83 | 5.79 | qfq | 28,736,072 | 166,912,395 | -2.02% |
| 2023-12-22 | 6.30 | 6.32 | 5.91 | 5.95 | 5.91 | qfq | 46,316,869 | 280,429,384 | -5.56% |
| 2023-12-21 | 6.26 | 6.32 | 6.14 | 6.30 | 6.26 | qfq | 35,618,392 | 222,222,122 | -0.79% |
| 2023-12-20 | 6.66 | 6.66 | 6.25 | 6.35 | 6.31 | qfq | 52,637,342 | 336,441,131 | -4.08% |
| 2023-12-19 | 6.60 | 6.67 | 6.53 | 6.62 | 6.57 | qfq | 28,763,891 | 189,586,981 | 0.61% |
| 2023-12-18 | 6.74 | 6.79 | 6.53 | 6.58 | 6.53 | qfq | 36,371,010 | 240,679,745 | -1.79% |
| 2023-12-15 | 6.81 | 6.83 | 6.40 | 6.70 | 6.65 | qfq | 81,139,408 | 538,680,331 | -2.05% |
| 2023-12-14 | 6.92 | 6.95 | 6.73 | 6.84 | 6.79 | qfq | 51,219,788 | 350,262,336 | -1.16% |
| 2023-12-13 | 6.93 | 6.99 | 6.86 | 6.92 | 6.87 | qfq | 38,761,709 | 268,564,220 | -0.43% |
| 2023-12-12 | 6.90 | 7.00 | 6.84 | 6.95 | 6.90 | qfq | 51,524,989 | 357,115,312 | 0.72% |
| 2023-12-11 | 6.69 | 6.90 | 6.69 | 6.90 | 6.85 | qfq | 51,257,097 | 349,730,961 | 1.77% |
| 2023-12-08 | 6.92 | 6.92 | 6.75 | 6.78 | 6.73 | qfq | 41,717,068 | 283,873,398 | -2.45% |
| 2023-12-07 | 6.94 | 7.00 | 6.81 | 6.95 | 6.90 | qfq | 40,684,744 | 280,414,935 | 0.29% |
| 2023-12-06 | 6.73 | 6.95 | 6.70 | 6.93 | 6.88 | qfq | 44,321,120 | 302,940,421 | 1.46% |
| 2023-12-05 | 6.90 | 7.00 | 6.76 | 6.83 | 6.78 | qfq | 38,126,646 | 260,799,031 | -1.87% |
| 2023-12-04 | 6.89 | 7.15 | 6.89 | 6.96 | 6.91 | qfq | 66,603,420 | 467,585,548 | 1.16% |
| 2023-12-01 | 6.69 | 6.91 | 6.65 | 6.88 | 6.83 | qfq | 56,227,283 | 382,034,126 | 2.84% |
| 2023-11-30 | 6.74 | 6.78 | 6.58 | 6.69 | 6.64 | qfq | 38,912,626 | 259,756,415 | -0.74% |
| 2023-11-29 | 6.72 | 6.80 | 6.65 | 6.74 | 6.69 | qfq | 32,223,146 | 217,321,072 | -0.15% |
| 2023-11-28 | 6.70 | 6.87 | 6.60 | 6.75 | 6.70 | qfq | 42,804,838 | 288,554,477 | 0.60% |
| 2023-11-27 | 6.76 | 6.81 | 6.66 | 6.71 | 6.66 | qfq | 61,899,244 | 415,986,226 | -0.89% |
| 2023-11-24 | 7.02 | 7.12 | 6.75 | 6.77 | 6.72 | qfq | 79,587,065 | 549,133,199 | -3.56% |
| 2023-11-23 | 6.99 | 7.10 | 6.88 | 7.02 | 6.97 | qfq | 123,017,013 | 860,210,746 | -1.27% |
| 2023-11-22 | 7.01 | 7.31 | 7.01 | 7.11 | 7.06 | qfq | 115,112,070 | 826,023,525 | 0.42% |
| 2023-11-21 | 6.88 | 7.26 | 6.77 | 7.08 | 7.03 | qfq | 149,864,978 | 1,052,303,511 | 2.91% |
| 2023-11-20 | 6.95 | 7.07 | 6.82 | 6.88 | 6.83 | qfq | 105,227,467 | 728,830,731 | -0.43% |
| 2023-11-17 | 6.75 | 6.94 | 6.64 | 6.91 | 6.86 | qfq | 144,301,317 | 983,509,516 | 2.22% |
| 2023-11-16 | 6.76 | 7.03 | 6.62 | 6.76 | 6.71 | qfq | 199,574,380 | 1,365,210,020 | 0.75% |
| 2023-11-15 | 6.24 | 6.71 | 6.22 | 6.71 | 6.66 | qfq | 197,493,297 | 1,301,639,399 | 10.00% |
| 2023-11-14 | 5.94 | 6.14 | 5.90 | 6.10 | 6.06 | qfq | 60,717,884 | 366,050,447 | 2.35% |
| 2023-11-13 | 5.86 | 6.01 | 5.86 | 5.96 | 5.92 | qfq | 33,461,808 | 199,063,138 | 1.71% |
| 2023-11-10 | 5.88 | 5.91 | 5.79 | 5.86 | 5.82 | qfq | 30,240,244 | 177,070,598 | -1.01% |
| 2023-11-09 | 6.10 | 6.13 | 5.89 | 5.92 | 5.88 | qfq | 55,099,914 | 330,861,986 | -1.33% |
| 2023-11-08 | 5.84 | 6.12 | 5.79 | 6.00 | 5.96 | qfq | 72,761,682 | 435,594,904 | 3.09% |
| 2023-11-07 | 5.89 | 5.90 | 5.70 | 5.82 | 5.78 | qfq | 44,673,329 | 258,956,483 | -0.85% |
| 2023-11-06 | 5.72 | 5.90 | 5.66 | 5.87 | 5.83 | qfq | 73,877,951 | 429,567,075 | 4.82% |
| 2023-11-03 | 5.63 | 5.66 | 5.52 | 5.60 | 5.56 | qfq | 29,127,378 | 162,608,717 | 0.18% |
| 2023-11-02 | 5.60 | 5.68 | 5.52 | 5.59 | 5.55 | qfq | 42,143,000 | 236,922,349 | 0.54% |
| 2023-11-01 | 5.55 | 5.67 | 5.49 | 5.56 | 5.52 | qfq | 37,846,018 | 211,695,204 | 0.00% |
| 2023-10-31 | 5.51 | 5.64 | 5.47 | 5.56 | 5.52 | qfq | 55,329,667 | 306,801,693 | 1.83% |
| 2023-10-30 | 5.02 | 5.59 | 5.02 | 5.46 | 5.42 | qfq | 80,446,371 | 435,130,280 | 7.48% |
| 2023-10-27 | 5.03 | 5.10 | 4.99 | 5.08 | 5.04 | qfq | 21,092,280 | 106,516,435 | 0.00% |
| 2023-10-26 | 4.97 | 5.09 | 4.92 | 5.08 | 5.04 | qfq | 25,394,326 | 126,925,566 | 1.40% |
| 2023-10-25 | 4.94 | 5.03 | 4.93 | 5.01 | 4.98 | qfq | 18,573,208 | 92,831,344 | 1.62% |
| 2023-10-24 | 4.85 | 4.94 | 4.80 | 4.93 | 4.90 | qfq | 22,662,039 | 110,856,931 | 3.57% |
| 2023-10-23 | 4.91 | 4.91 | 4.74 | 4.76 | 4.73 | qfq | 19,052,666 | 91,636,341 | -3.25% |
| 2023-10-20 | 5.02 | 5.05 | 4.91 | 4.92 | 4.89 | qfq | 15,518,370 | 77,059,840 | -1.80% |
| 2023-10-19 | 5.05 | 5.12 | 4.99 | 5.01 | 4.98 | qfq | 15,254,521 | 77,250,764 | -0.79% |
| 2023-10-18 | 5.16 | 5.16 | 4.98 | 5.05 | 5.01 | qfq | 16,609,258 | 84,051,140 | -2.32% |
| 2023-10-17 | 5.17 | 5.20 | 5.12 | 5.17 | 5.13 | qfq | 11,844,444 | 61,218,108 | -0.19% |
| 2023-10-16 | 5.28 | 5.28 | 5.14 | 5.18 | 5.14 | qfq | 22,527,355 | 116,789,805 | -1.71% |
| 2023-10-13 | 5.36 | 5.40 | 5.26 | 5.27 | 5.23 | qfq | 18,867,482 | 100,281,048 | -2.04% |
| 2023-10-12 | 5.42 | 5.47 | 5.36 | 5.38 | 5.34 | qfq | 12,692,085 | 68,383,377 | -0.74% |
| 2023-10-11 | 5.37 | 5.52 | 5.32 | 5.42 | 5.38 | qfq | 18,627,160 | 101,095,750 | 0.93% |
| 2023-10-10 | 5.41 | 5.45 | 5.37 | 5.37 | 5.33 | qfq | 13,009,264 | 70,210,168 | -0.56% |
| 2023-10-09 | 5.46 | 5.46 | 5.37 | 5.40 | 5.36 | qfq | 16,273,387 | 87,890,066 | -1.10% |
| 2023-09-28 | 5.53 | 5.53 | 5.45 | 5.46 | 5.42 | qfq | 16,139,202 | 88,542,564 | -0.36% |
| 2023-09-27 | 5.52 | 5.55 | 5.47 | 5.48 | 5.44 | qfq | 17,968,057 | 98,803,859 | -0.90% |
| 2023-09-26 | 5.51 | 5.58 | 5.49 | 5.53 | 5.49 | qfq | 16,098,426 | 89,291,265 | -0.18% |
| 2023-09-25 | 5.75 | 5.75 | 5.51 | 5.54 | 5.50 | qfq | 26,605,114 | 149,782,049 | -1.07% |
| 2023-09-22 | 5.41 | 5.61 | 5.41 | 5.60 | 5.56 | qfq | 19,720,564 | 109,262,077 | 2.75% |
| 2023-09-21 | 5.38 | 5.47 | 5.35 | 5.45 | 5.41 | qfq | 16,354,275 | 88,465,676 | 0.74% |
| 2023-09-20 | 5.49 | 5.55 | 5.38 | 5.41 | 5.37 | qfq | 16,605,009 | 90,568,010 | -1.99% |
| 2023-09-19 | 5.60 | 5.62 | 5.51 | 5.52 | 5.48 | qfq | 17,543,900 | 97,396,863 | -1.95% |
| 2023-09-18 | 5.57 | 5.65 | 5.52 | 5.63 | 5.59 | qfq | 14,448,649 | 81,018,182 | 0.72% |
| 2023-09-15 | 5.55 | 5.60 | 5.53 | 5.59 | 5.55 | qfq | 15,377,074 | 85,585,024 | 0.54% |
| 2023-09-14 | 5.66 | 5.66 | 5.51 | 5.56 | 5.52 | qfq | 25,567,470 | 142,180,485 | -1.77% |
| 2023-09-13 | 5.77 | 5.79 | 5.63 | 5.66 | 5.62 | qfq | 22,991,902 | 130,924,720 | -2.25% |
| 2023-09-12 | 5.86 | 5.88 | 5.77 | 5.79 | 5.75 | qfq | 23,012,642 | 133,540,968 | -1.70% |
| 2023-09-11 | 5.86 | 5.94 | 5.83 | 5.89 | 5.85 | qfq | 30,770,635 | 180,916,982 | 1.90% |
| 2023-09-08 | 5.88 | 5.90 | 5.70 | 5.78 | 5.74 | qfq | 40,864,496 | 236,343,366 | -3.34% |
| 2023-09-07 | 6.06 | 6.15 | 5.93 | 5.98 | 5.94 | qfq | 45,160,066 | 272,549,867 | 0.67% |
| 2023-09-06 | 5.97 | 5.99 | 5.91 | 5.94 | 5.90 | qfq | 22,159,770 | 131,778,555 | -1.00% |
| 2023-09-05 | 6.03 | 6.04 | 5.95 | 6.00 | 5.96 | qfq | 26,986,632 | 161,531,365 | -0.99% |
| 2023-09-04 | 6.11 | 6.13 | 6.00 | 6.06 | 6.02 | qfq | 42,453,774 | 257,033,092 | -1.30% |
| 2023-09-01 | 5.95 | 6.21 | 5.89 | 6.14 | 6.10 | qfq | 50,719,932 | 308,863,991 | 3.19% |
| 2023-08-31 | 6.00 | 6.02 | 5.93 | 5.95 | 5.91 | qfq | 17,645,400 | 105,199,430 | -1.33% |
| 2023-08-30 | 5.99 | 6.07 | 5.92 | 6.03 | 5.99 | qfq | 30,466,237 | 182,825,856 | 0.84% |
| 2023-08-29 | 5.80 | 5.99 | 5.79 | 5.98 | 5.94 | qfq | 29,751,461 | 176,059,586 | 3.82% |
| 2023-08-28 | 5.96 | 6.05 | 5.76 | 5.76 | 5.72 | qfq | 25,431,911 | 149,334,282 | 1.59% |
| 2023-08-25 | 5.83 | 5.85 | 5.64 | 5.67 | 5.63 | qfq | 23,884,262 | 136,974,309 | -2.74% |
| 2023-08-24 | 5.90 | 5.95 | 5.80 | 5.83 | 5.79 | qfq | 23,931,495 | 140,815,461 | -0.17% |
| 2023-08-23 | 5.77 | 5.98 | 5.70 | 5.84 | 5.80 | qfq | 48,261,260 | 282,886,160 | 2.10% |
| 2023-08-22 | 5.58 | 5.73 | 5.55 | 5.72 | 5.68 | qfq | 28,634,105 | 161,704,461 | 3.25% |
| 2023-08-21 | 5.59 | 5.73 | 5.53 | 5.54 | 5.50 | qfq | 21,659,360 | 121,739,905 | -1.42% |
| 2023-08-18 | 5.87 | 5.91 | 5.62 | 5.62 | 5.58 | qfq | 30,256,699 | 173,711,205 | -4.91% |
| 2023-08-17 | 5.88 | 5.92 | 5.77 | 5.91 | 5.87 | qfq | 14,502,528 | 84,997,280 | 0.51% |
| 2023-08-16 | 5.96 | 5.99 | 5.88 | 5.88 | 5.84 | qfq | 23,230,157 | 137,688,646 | -1.84% |
| 2023-08-15 | 6.04 | 6.07 | 5.93 | 5.99 | 5.95 | qfq | 16,366,095 | 98,127,059 | -1.48% |
| 2023-08-14 | 5.95 | 6.09 | 5.89 | 6.08 | 6.04 | qfq | 21,300,895 | 127,832,123 | 2.01% |
| 2023-08-11 | 6.08 | 6.11 | 5.95 | 5.96 | 5.92 | qfq | 18,213,671 | 109,636,839 | -1.81% |
| 2023-08-10 | 6.04 | 6.12 | 6.02 | 6.07 | 6.03 | qfq | 16,598,619 | 100,921,733 | 0.33% |
| 2023-08-09 | 6.16 | 6.20 | 6.03 | 6.05 | 6.01 | qfq | 27,513,296 | 167,591,284 | -1.94% |
| 2023-08-08 | 6.10 | 6.21 | 6.09 | 6.17 | 6.13 | qfq | 27,896,352 | 171,900,801 | 0.65% |
| 2023-08-07 | 6.08 | 6.16 | 6.06 | 6.13 | 6.09 | qfq | 26,224,110 | 160,384,116 | 0.66% |
| 2023-08-04 | 5.91 | 6.12 | 5.91 | 6.09 | 6.05 | qfq | 45,643,988 | 276,405,847 | 3.05% |
| 2023-08-03 | 5.94 | 5.97 | 5.89 | 5.91 | 5.87 | qfq | 17,241,736 | 102,104,317 | -0.84% |
| 2023-08-02 | 5.99 | 6.00 | 5.93 | 5.96 | 5.92 | qfq | 17,504,171 | 104,249,610 | -0.83% |
| 2023-08-01 | 6.08 | 6.08 | 5.99 | 6.01 | 5.97 | qfq | 24,378,511 | 146,659,664 | -1.15% |
| 2023-07-31 | 6.00 | 6.12 | 5.94 | 6.08 | 6.04 | qfq | 33,282,111 | 201,417,923 | 1.84% |
| 2023-07-28 | 5.92 | 6.00 | 5.85 | 5.97 | 5.93 | qfq | 26,461,214 | 156,866,844 | 0.17% |
| 2023-07-27 | 6.01 | 6.07 | 5.96 | 5.96 | 5.92 | qfq | 27,196,757 | 163,083,594 | -1.16% |
| 2023-07-26 | 6.14 | 6.15 | 6.00 | 6.03 | 5.99 | qfq | 37,381,094 | 225,608,689 | -2.11% |
| 2023-07-25 | 6.03 | 6.21 | 6.00 | 6.16 | 6.12 | qfq | 40,621,779 | 248,912,045 | 2.84% |
| 2023-07-24 | 5.99 | 6.09 | 5.96 | 5.99 | 5.95 | qfq | 20,280,853 | 121,974,393 | -0.33% |
| 2023-07-21 | 6.10 | 6.10 | 5.98 | 6.01 | 5.97 | qfq | 29,296,149 | 176,607,823 | -1.48% |
| 2023-07-20 | 6.06 | 6.21 | 6.02 | 6.10 | 6.06 | qfq | 37,257,984 | 228,148,030 | 0.83% |
| 2023-07-19 | 6.04 | 6.09 | 6.00 | 6.05 | 6.01 | qfq | 20,331,227 | 122,896,327 | 0.67% |
| 2023-07-18 | 6.09 | 6.13 | 6.00 | 6.01 | 5.97 | qfq | 27,644,324 | 166,811,450 | -1.48% |
| 2023-07-17 | 6.18 | 6.24 | 6.07 | 6.10 | 6.06 | qfq | 29,662,578 | 181,512,302 | -2.24% |