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
大智慧601519.SH
最近收盘价7.812026-07-17
最近交易日2026-07-17
成交量（股）65,732,684
成交额（元）519,271,321
日线记录719
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 719 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 | 7.60 | 8.27 | 7.55 | 7.81 | 7.81 | qfq | 65,732,684 | 519,271,321 | 1.83% |
| 2026-07-16 | 7.59 | 7.73 | 7.46 | 7.67 | 7.67 | qfq | 27,456,019 | 209,409,758 | 0.00% |
| 2026-07-15 | 7.44 | 7.74 | 7.44 | 7.67 | 7.67 | qfq | 32,935,534 | 250,674,411 | 1.86% |
| 2026-07-14 | 7.50 | 7.64 | 7.41 | 7.53 | 7.53 | qfq | 33,851,709 | 254,447,108 | 1.21% |
| 2026-07-13 | 7.91 | 7.98 | 7.43 | 7.44 | 7.44 | qfq | 52,981,575 | 403,559,641 | -7.23% |
| 2026-07-10 | 8.40 | 8.40 | 7.67 | 8.02 | 8.02 | qfq | 69,934,517 | 558,314,465 | -5.87% |
| 2026-07-09 | 8.33 | 8.57 | 8.28 | 8.52 | 8.52 | qfq | 36,045,359 | 303,814,267 | 2.04% |
| 2026-07-08 | 8.58 | 8.65 | 8.35 | 8.35 | 8.35 | qfq | 36,895,626 | 311,426,049 | -2.57% |
| 2026-07-07 | 8.61 | 8.68 | 8.47 | 8.57 | 8.57 | qfq | 32,096,690 | 274,499,714 | -1.72% |
| 2026-07-06 | 8.91 | 9.01 | 8.65 | 8.72 | 8.72 | qfq | 40,045,700 | 351,826,178 | -1.69% |
| 2026-07-03 | 8.86 | 9.01 | 8.73 | 8.87 | 8.87 | qfq | 46,429,326 | 410,756,150 | 1.37% |
| 2026-07-02 | 9.10 | 9.29 | 8.75 | 8.75 | 8.75 | qfq | 72,720,576 | 653,787,841 | -4.89% |
| 2026-07-01 | 8.66 | 9.49 | 8.52 | 9.20 | 9.20 | qfq | 106,773,741 | 982,780,834 | 6.60% |
| 2026-06-30 | 8.60 | 8.75 | 8.41 | 8.63 | 8.63 | qfq | 36,578,511 | 314,460,093 | 0.70% |
| 2026-06-29 | 8.74 | 9.04 | 8.49 | 8.57 | 8.57 | qfq | 54,538,355 | 474,051,179 | -0.81% |
| 2026-06-26 | 9.32 | 9.59 | 8.61 | 8.64 | 8.64 | qfq | 77,701,905 | 697,985,646 | -8.57% |
| 2026-06-25 | 9.22 | 9.74 | 9.08 | 9.45 | 9.45 | qfq | 76,123,736 | 719,679,230 | 2.49% |
| 2026-06-24 | 9.52 | 9.67 | 9.16 | 9.22 | 9.22 | qfq | 70,915,597 | 664,036,089 | -3.46% |
| 2026-06-23 | 9.40 | 9.96 | 9.27 | 9.55 | 9.55 | qfq | 111,203,769 | 1,079,424,663 | 1.38% |
| 2026-06-22 | 8.50 | 9.42 | 8.35 | 9.42 | 9.42 | qfq | 91,682,176 | 818,160,733 | 10.05% |
| 2026-06-18 | 8.81 | 8.87 | 8.53 | 8.56 | 8.56 | qfq | 29,167,396 | 252,395,164 | -3.71% |
| 2026-06-17 | 9.01 | 9.13 | 8.82 | 8.89 | 8.89 | qfq | 29,102,848 | 259,457,124 | -1.66% |
| 2026-06-16 | 8.78 | 9.10 | 8.75 | 9.04 | 9.04 | qfq | 43,192,829 | 387,432,982 | 1.92% |
| 2026-06-15 | 8.72 | 9.37 | 8.69 | 8.87 | 8.87 | qfq | 64,893,237 | 582,861,084 | 1.72% |
| 2026-06-12 | 8.44 | 8.90 | 8.22 | 8.72 | 8.72 | qfq | 63,916,156 | 547,141,814 | 5.06% |
| 2026-06-11 | 8.57 | 8.65 | 8.26 | 8.30 | 8.30 | qfq | 27,129,392 | 227,027,859 | -3.82% |
| 2026-06-10 | 8.77 | 8.81 | 8.46 | 8.63 | 8.63 | qfq | 32,076,124 | 276,273,572 | -2.38% |
| 2026-06-09 | 8.88 | 8.99 | 8.63 | 8.84 | 8.84 | qfq | 32,647,148 | 288,298,815 | 0.23% |
| 2026-06-08 | 9.00 | 9.28 | 8.74 | 8.82 | 8.82 | qfq | 36,091,497 | 323,534,584 | -3.82% |
| 2026-06-05 | 9.48 | 9.50 | 9.16 | 9.17 | 9.17 | qfq | 33,566,550 | 311,488,879 | -3.17% |
| 2026-06-04 | 9.71 | 9.94 | 9.39 | 9.47 | 9.47 | qfq | 38,555,035 | 370,162,777 | -3.66% |
| 2026-06-03 | 9.78 | 10.30 | 9.64 | 9.83 | 9.83 | qfq | 43,992,500 | 437,501,532 | -0.10% |
| 2026-06-02 | 10.10 | 10.14 | 9.61 | 9.84 | 9.84 | qfq | 43,981,236 | 430,776,353 | -2.48% |
| 2026-06-01 | 10.00 | 10.35 | 9.91 | 10.09 | 10.09 | qfq | 34,650,896 | 352,135,136 | 0.50% |
| 2026-05-29 | 10.15 | 10.37 | 10.03 | 10.04 | 10.04 | qfq | 37,249,251 | 378,967,430 | -1.08% |
| 2026-05-28 | 10.44 | 10.50 | 9.97 | 10.15 | 10.15 | qfq | 43,872,574 | 445,855,764 | -2.78% |
| 2026-05-27 | 10.70 | 10.92 | 10.39 | 10.44 | 10.44 | qfq | 42,320,589 | 448,528,685 | -3.51% |
| 2026-05-26 | 10.57 | 11.09 | 10.36 | 10.82 | 10.82 | qfq | 61,246,726 | 661,507,717 | 1.98% |
| 2026-05-25 | 10.50 | 10.89 | 10.40 | 10.61 | 10.61 | qfq | 40,231,292 | 427,288,953 | 0.95% |
| 2026-05-22 | 10.65 | 10.74 | 10.28 | 10.51 | 10.51 | qfq | 61,586,153 | 643,080,819 | -1.87% |
| 2026-05-21 | 10.40 | 11.35 | 10.39 | 10.71 | 10.71 | qfq | 91,727,517 | 1,007,447,693 | 3.78% |
| 2026-05-20 | 10.45 | 10.49 | 10.19 | 10.32 | 10.32 | qfq | 21,970,363 | 226,531,629 | -1.81% |
| 2026-05-19 | 10.57 | 10.66 | 10.33 | 10.51 | 10.51 | qfq | 26,509,059 | 277,543,942 | -0.57% |
| 2026-05-18 | 10.50 | 10.78 | 10.49 | 10.57 | 10.57 | qfq | 25,421,473 | 270,365,286 | -0.28% |
| 2026-05-15 | 10.90 | 10.94 | 10.47 | 10.60 | 10.60 | qfq | 34,588,510 | 369,863,428 | -2.57% |
| 2026-05-14 | 11.20 | 11.39 | 10.87 | 10.88 | 10.88 | qfq | 35,400,337 | 394,108,015 | -2.16% |
| 2026-05-13 | 11.30 | 11.36 | 11.03 | 11.12 | 11.12 | qfq | 36,419,697 | 405,374,977 | -0.80% |
| 2026-05-12 | 11.24 | 11.38 | 11.11 | 11.21 | 11.21 | qfq | 30,928,136 | 346,897,667 | -1.41% |
| 2026-05-11 | 11.13 | 11.54 | 10.99 | 11.37 | 11.37 | qfq | 49,658,661 | 558,465,513 | 2.06% |
| 2026-05-08 | 10.90 | 11.23 | 10.82 | 11.14 | 11.14 | qfq | 34,540,911 | 383,484,541 | 1.46% |
| 2026-05-07 | 10.86 | 11.12 | 10.70 | 10.98 | 10.98 | qfq | 45,453,411 | 497,153,833 | 1.57% |
| 2026-05-06 | 10.25 | 11.15 | 10.24 | 10.81 | 10.81 | qfq | 62,216,500 | 668,014,645 | 5.57% |
| 2026-04-30 | 10.20 | 10.45 | 10.15 | 10.24 | 10.24 | qfq | 21,270,387 | 218,448,545 | 0.10% |
| 2026-04-29 | 10.12 | 10.29 | 10.07 | 10.23 | 10.23 | qfq | 21,648,350 | 220,665,893 | 0.89% |
| 2026-04-28 | 10.10 | 10.32 | 10.05 | 10.14 | 10.14 | qfq | 25,454,234 | 258,948,406 | 0.10% |
| 2026-04-27 | 9.98 | 10.19 | 9.96 | 10.13 | 10.13 | qfq | 24,951,636 | 252,306,166 | 0.80% |
| 2026-04-24 | 10.50 | 10.53 | 9.70 | 10.05 | 10.05 | qfq | 67,042,674 | 669,064,607 | -5.63% |
| 2026-04-23 | 10.94 | 10.97 | 10.59 | 10.65 | 10.65 | qfq | 31,090,696 | 332,877,165 | -2.74% |
| 2026-04-22 | 10.70 | 10.98 | 10.63 | 10.95 | 10.95 | qfq | 28,319,360 | 307,380,213 | 1.58% |
| 2026-04-21 | 10.97 | 10.98 | 10.72 | 10.78 | 10.78 | qfq | 22,587,810 | 243,718,471 | -1.91% |
| 2026-04-20 | 10.80 | 11.04 | 10.75 | 10.99 | 10.99 | qfq | 28,911,766 | 316,737,068 | 2.04% |
| 2026-04-17 | 10.75 | 10.85 | 10.59 | 10.77 | 10.77 | qfq | 20,826,675 | 223,084,465 | 0.47% |
| 2026-04-16 | 10.60 | 10.80 | 10.57 | 10.72 | 10.72 | qfq | 21,989,927 | 235,344,811 | 1.42% |
| 2026-04-15 | 10.85 | 10.88 | 10.56 | 10.57 | 10.57 | qfq | 22,481,580 | 239,726,765 | -2.13% |
| 2026-04-14 | 10.82 | 10.87 | 10.63 | 10.80 | 10.80 | qfq | 23,572,674 | 253,026,165 | 0.75% |
| 2026-04-13 | 10.71 | 10.93 | 10.70 | 10.72 | 10.72 | qfq | 27,833,800 | 300,204,926 | -1.02% |
| 2026-04-10 | 10.67 | 11.16 | 10.65 | 10.83 | 10.83 | qfq | 44,047,363 | 482,293,178 | 2.75% |
| 2026-04-09 | 10.72 | 10.73 | 10.52 | 10.54 | 10.54 | qfq | 22,035,700 | 233,647,991 | -3.13% |
| 2026-04-08 | 10.46 | 10.92 | 10.45 | 10.88 | 10.88 | qfq | 38,753,955 | 415,783,918 | 6.15% |
| 2026-04-07 | 10.14 | 10.33 | 10.14 | 10.25 | 10.25 | qfq | 14,705,892 | 150,769,154 | 0.99% |
| 2026-04-03 | 10.35 | 10.36 | 10.12 | 10.15 | 10.15 | qfq | 15,303,231 | 156,333,021 | -1.26% |
| 2026-04-02 | 10.60 | 10.63 | 10.21 | 10.28 | 10.28 | qfq | 23,571,490 | 244,157,805 | -3.38% |
| 2026-04-01 | 10.62 | 10.69 | 10.50 | 10.64 | 10.64 | qfq | 20,850,033 | 221,368,692 | 2.11% |
| 2026-03-31 | 10.53 | 10.72 | 10.40 | 10.42 | 10.42 | qfq | 20,064,693 | 211,947,145 | -1.04% |
| 2026-03-30 | 10.43 | 10.60 | 10.36 | 10.53 | 10.53 | qfq | 19,775,600 | 207,284,585 | -0.94% |
| 2026-03-27 | 10.29 | 10.70 | 10.26 | 10.63 | 10.63 | qfq | 25,341,803 | 267,503,475 | 2.31% |
| 2026-03-26 | 10.82 | 10.82 | 10.36 | 10.39 | 10.39 | qfq | 22,064,163 | 232,136,692 | -3.97% |
| 2026-03-25 | 10.69 | 10.97 | 10.68 | 10.82 | 10.82 | qfq | 25,236,670 | 273,077,197 | 1.31% |
| 2026-03-24 | 10.61 | 10.69 | 10.39 | 10.68 | 10.68 | qfq | 31,087,029 | 327,486,503 | 2.99% |
| 2026-03-23 | 10.51 | 10.78 | 10.31 | 10.37 | 10.37 | qfq | 38,059,979 | 400,903,343 | -3.08% |
| 2026-03-20 | 11.20 | 11.26 | 10.70 | 10.70 | 10.70 | qfq | 26,439,629 | 288,337,956 | -3.60% |
| 2026-03-19 | 11.16 | 11.28 | 11.05 | 11.10 | 11.10 | qfq | 22,747,401 | 253,486,826 | -1.60% |
| 2026-03-18 | 11.23 | 11.36 | 11.12 | 11.28 | 11.28 | qfq | 22,598,375 | 253,853,091 | 0.18% |
| 2026-03-17 | 11.15 | 11.58 | 11.15 | 11.26 | 11.26 | qfq | 36,823,636 | 419,345,788 | 0.99% |
| 2026-03-16 | 10.95 | 11.16 | 10.79 | 11.15 | 11.15 | qfq | 25,918,575 | 285,715,274 | -0.71% |
| 2026-03-13 | 11.40 | 11.41 | 11.17 | 11.23 | 11.23 | qfq | 22,829,200 | 257,530,473 | -2.18% |
| 2026-03-12 | 11.37 | 11.53 | 11.36 | 11.48 | 11.48 | qfq | 21,374,925 | 244,818,725 | 0.70% |
| 2026-03-11 | 11.37 | 11.50 | 11.27 | 11.40 | 11.40 | qfq | 21,703,361 | 247,329,999 | -0.18% |
| 2026-03-10 | 11.50 | 11.60 | 11.28 | 11.42 | 11.42 | qfq | 24,260,207 | 277,371,341 | 0.79% |
| 2026-03-09 | 11.28 | 11.40 | 11.04 | 11.33 | 11.33 | qfq | 30,175,808 | 337,844,581 | -1.65% |
| 2026-03-06 | 11.29 | 11.59 | 11.26 | 11.52 | 11.52 | qfq | 23,904,447 | 274,150,816 | 1.23% |
| 2026-03-05 | 11.54 | 11.58 | 11.31 | 11.38 | 11.38 | qfq | 19,991,602 | 228,313,688 | 0.26% |
| 2026-03-04 | 11.28 | 11.60 | 11.20 | 11.35 | 11.35 | qfq | 22,080,600 | 252,280,297 | -1.05% |
| 2026-03-03 | 11.87 | 12.05 | 11.45 | 11.47 | 11.47 | qfq | 37,041,264 | 433,634,849 | -3.29% |
| 2026-03-02 | 12.00 | 12.07 | 11.66 | 11.86 | 11.86 | qfq | 44,252,042 | 523,984,668 | -3.34% |
| 2026-02-27 | 12.22 | 12.34 | 12.18 | 12.27 | 12.27 | qfq | 23,666,687 | 289,778,348 | 0.33% |
| 2026-02-26 | 12.48 | 12.48 | 12.18 | 12.23 | 12.23 | qfq | 29,882,158 | 365,734,119 | -1.69% |
| 2026-02-25 | 12.18 | 12.55 | 12.15 | 12.44 | 12.44 | qfq | 35,446,313 | 440,035,864 | 2.22% |
| 2026-02-24 | 12.33 | 12.37 | 12.16 | 12.17 | 12.17 | qfq | 21,033,215 | 257,005,192 | -0.33% |
| 2026-02-13 | 12.40 | 12.54 | 12.21 | 12.21 | 12.21 | qfq | 20,959,401 | 259,045,354 | -1.45% |
| 2026-02-12 | 12.22 | 12.46 | 12.22 | 12.39 | 12.39 | qfq | 20,053,782 | 248,375,568 | 0.81% |
| 2026-02-11 | 12.51 | 12.52 | 12.15 | 12.29 | 12.29 | qfq | 33,672,396 | 414,421,685 | -1.68% |
| 2026-02-10 | 12.58 | 12.62 | 12.45 | 12.50 | 12.50 | qfq | 21,457,644 | 268,512,710 | -0.64% |
| 2026-02-09 | 12.65 | 12.72 | 12.46 | 12.58 | 12.58 | qfq | 31,374,881 | 395,002,571 | 0.64% |
| 2026-02-06 | 12.62 | 12.77 | 12.50 | 12.50 | 12.50 | qfq | 24,477,242 | 308,722,134 | -1.73% |
| 2026-02-05 | 12.75 | 12.88 | 12.63 | 12.72 | 12.72 | qfq | 29,808,537 | 380,052,747 | -0.78% |
| 2026-02-04 | 12.60 | 12.91 | 12.52 | 12.82 | 12.82 | qfq | 34,921,944 | 443,564,319 | 1.18% |
| 2026-02-03 | 12.46 | 12.73 | 12.39 | 12.67 | 12.67 | qfq | 26,815,586 | 337,062,159 | 2.43% |
| 2026-02-02 | 12.69 | 12.87 | 12.37 | 12.37 | 12.37 | qfq | 29,897,534 | 378,332,417 | -2.52% |
| 2026-01-30 | 12.96 | 12.96 | 12.68 | 12.69 | 12.69 | qfq | 31,926,925 | 407,498,663 | -2.53% |
| 2026-01-29 | 12.85 | 13.13 | 12.69 | 13.02 | 13.02 | qfq | 41,994,188 | 545,620,477 | 0.70% |
| 2026-01-28 | 13.14 | 13.14 | 12.90 | 12.93 | 12.93 | qfq | 29,027,638 | 377,189,864 | -1.30% |
| 2026-01-27 | 13.20 | 13.29 | 12.81 | 13.10 | 13.10 | qfq | 43,717,291 | 567,783,252 | -1.06% |
| 2026-01-26 | 13.62 | 13.63 | 13.16 | 13.24 | 13.24 | qfq | 51,429,210 | 687,466,090 | -2.79% |
| 2026-01-23 | 13.45 | 13.75 | 13.38 | 13.62 | 13.62 | qfq | 45,717,329 | 621,763,804 | 1.72% |
| 2026-01-22 | 13.37 | 13.54 | 13.32 | 13.39 | 13.39 | qfq | 34,548,960 | 463,095,037 | 0.07% |
| 2026-01-21 | 13.41 | 13.63 | 13.30 | 13.38 | 13.38 | qfq | 39,467,971 | 530,554,759 | -0.67% |
| 2026-01-20 | 13.75 | 13.80 | 13.37 | 13.47 | 13.47 | qfq | 38,127,104 | 515,794,002 | -1.46% |
| 2026-01-19 | 13.90 | 13.92 | 13.55 | 13.67 | 13.67 | qfq | 42,895,276 | 587,091,997 | -2.22% |
| 2026-01-16 | 14.60 | 14.82 | 13.93 | 13.98 | 13.98 | qfq | 65,619,090 | 931,032,354 | -3.25% |
| 2026-01-15 | 14.62 | 14.91 | 14.30 | 14.45 | 14.45 | qfq | 55,540,858 | 808,896,523 | -3.09% |
| 2026-01-14 | 14.54 | 15.88 | 14.50 | 14.91 | 14.91 | qfq | 135,115,909 | 2,064,919,743 | 2.12% |
| 2026-01-13 | 15.33 | 15.46 | 14.53 | 14.60 | 14.60 | qfq | 96,051,570 | 1,437,215,131 | -4.58% |
| 2026-01-12 | 14.05 | 15.59 | 14.04 | 15.30 | 15.30 | qfq | 161,991,235 | 2,419,069,860 | 7.97% |
| 2026-01-09 | 14.00 | 14.46 | 13.95 | 14.17 | 14.17 | qfq | 67,030,367 | 950,005,323 | 0.93% |
| 2026-01-08 | 14.29 | 14.48 | 13.95 | 14.04 | 14.04 | qfq | 68,260,808 | 960,269,459 | -3.24% |
| 2026-01-07 | 15.00 | 15.00 | 14.38 | 14.51 | 14.51 | qfq | 113,372,121 | 1,667,928,184 | -1.76% |
| 2026-01-06 | 13.30 | 14.77 | 13.30 | 14.77 | 14.77 | qfq | 112,482,828 | 1,596,138,831 | 9.98% |
| 2026-01-05 | 12.88 | 13.48 | 12.86 | 13.43 | 13.43 | qfq | 63,932,075 | 847,941,561 | 4.35% |
| 2025-12-31 | 13.00 | 13.08 | 12.87 | 12.87 | 12.87 | qfq | 24,375,500 | 315,912,821 | -1.00% |
| 2025-12-30 | 12.92 | 13.11 | 12.91 | 13.00 | 13.00 | qfq | 26,132,500 | 339,821,082 | 0.08% |
| 2025-12-29 | 13.10 | 13.20 | 12.96 | 12.99 | 12.99 | qfq | 26,411,988 | 345,393,674 | -1.52% |
| 2025-12-26 | 12.92 | 13.49 | 12.92 | 13.19 | 13.19 | qfq | 57,440,830 | 762,851,396 | 1.93% |
| 2025-12-25 | 12.88 | 13.00 | 12.82 | 12.94 | 12.94 | qfq | 23,816,676 | 308,016,292 | 0.39% |
| 2025-12-24 | 12.56 | 12.95 | 12.56 | 12.89 | 12.89 | qfq | 30,484,997 | 389,701,633 | 1.66% |
| 2025-12-23 | 12.89 | 12.90 | 12.61 | 12.68 | 12.68 | qfq | 26,677,162 | 339,663,539 | -1.63% |
| 2025-12-22 | 12.90 | 13.04 | 12.83 | 12.89 | 12.89 | qfq | 21,346,833 | 276,080,721 | -0.62% |
| 2025-12-19 | 12.90 | 13.18 | 12.81 | 12.97 | 12.97 | qfq | 29,733,575 | 386,098,796 | 0.78% |
| 2025-12-18 | 13.25 | 13.35 | 12.86 | 12.87 | 12.87 | qfq | 35,369,330 | 460,849,552 | -2.87% |
| 2025-12-17 | 12.81 | 13.58 | 12.60 | 13.25 | 13.25 | qfq | 57,206,436 | 751,810,856 | 2.95% |
| 2025-12-16 | 12.79 | 13.08 | 12.71 | 12.87 | 12.87 | qfq | 33,520,104 | 431,434,757 | 0.63% |
| 2025-12-15 | 12.95 | 13.19 | 12.78 | 12.79 | 12.79 | qfq | 25,676,169 | 332,653,468 | -2.29% |
| 2025-12-12 | 12.90 | 13.15 | 12.88 | 13.09 | 13.09 | qfq | 26,804,894 | 349,794,580 | 1.32% |
| 2025-12-11 | 13.22 | 13.24 | 12.90 | 12.92 | 12.92 | qfq | 25,206,202 | 328,611,749 | -2.27% |
| 2025-12-10 | 13.07 | 13.30 | 12.96 | 13.22 | 13.22 | qfq | 28,982,231 | 380,102,964 | 0.69% |
| 2025-12-09 | 13.18 | 13.41 | 13.07 | 13.13 | 13.13 | qfq | 33,185,152 | 438,528,617 | -2.09% |
| 2025-12-08 | 13.62 | 13.82 | 13.41 | 13.41 | 13.41 | qfq | 62,191,002 | 842,891,525 | 0.00% |
| 2025-12-05 | 12.54 | 13.76 | 12.50 | 13.41 | 13.41 | qfq | 82,995,836 | 1,102,259,225 | 6.85% |
| 2025-12-04 | 12.42 | 12.66 | 12.32 | 12.55 | 12.55 | qfq | 16,667,630 | 208,363,244 | 0.72% |
| 2025-12-03 | 12.77 | 12.82 | 12.39 | 12.46 | 12.46 | qfq | 20,834,393 | 261,262,023 | -2.27% |
| 2025-12-02 | 12.83 | 12.85 | 12.66 | 12.75 | 12.75 | qfq | 17,804,156 | 226,520,576 | -0.93% |
| 2025-12-01 | 12.82 | 12.98 | 12.72 | 12.87 | 12.87 | qfq | 19,387,240 | 249,282,541 | 0.70% |
| 2025-11-28 | 12.61 | 12.80 | 12.55 | 12.78 | 12.78 | qfq | 21,126,392 | 268,447,140 | 1.35% |
| 2025-11-27 | 12.60 | 12.82 | 12.60 | 12.61 | 12.61 | qfq | 17,070,596 | 216,841,088 | -0.16% |
| 2025-11-26 | 12.62 | 12.79 | 12.59 | 12.63 | 12.63 | qfq | 18,318,255 | 232,536,153 | -0.32% |
| 2025-11-25 | 12.73 | 12.89 | 12.60 | 12.67 | 12.67 | qfq | 25,306,400 | 322,674,297 | -0.47% |
| 2025-11-24 | 12.52 | 12.77 | 12.31 | 12.73 | 12.73 | qfq | 28,657,300 | 360,479,746 | 2.17% |
| 2025-11-21 | 12.51 | 12.89 | 12.44 | 12.46 | 12.46 | qfq | 29,246,796 | 369,107,560 | -2.58% |
| 2025-11-20 | 13.56 | 13.62 | 12.78 | 12.79 | 12.79 | qfq | 31,350,743 | 409,363,876 | -1.69% |
| 2025-11-19 | 13.10 | 13.26 | 12.90 | 13.01 | 13.01 | qfq | 19,279,873 | 251,414,831 | -0.69% |
| 2025-11-18 | 13.19 | 13.26 | 13.02 | 13.10 | 13.10 | qfq | 24,078,441 | 315,545,459 | -0.46% |
| 2025-11-17 | 12.92 | 13.25 | 12.90 | 13.16 | 13.16 | qfq | 37,603,033 | 492,668,529 | 3.62% |
| 2025-11-14 | 12.74 | 12.91 | 12.70 | 12.70 | 12.70 | qfq | 23,271,454 | 297,715,842 | -1.63% |
| 2025-11-13 | 12.41 | 12.98 | 12.40 | 12.91 | 12.91 | qfq | 51,989,376 | 662,779,441 | 2.46% |
| 2025-11-12 | 13.35 | 13.39 | 12.34 | 12.60 | 12.60 | qfq | 96,141,815 | 1,213,286,674 | -8.10% |
| 2025-11-11 | 14.13 | 14.15 | 13.66 | 13.71 | 13.71 | qfq | 37,710,812 | 521,733,041 | -3.04% |
| 2025-11-10 | 13.83 | 14.19 | 13.81 | 14.14 | 14.14 | qfq | 32,726,911 | 459,733,018 | 1.95% |
| 2025-11-07 | 14.20 | 14.20 | 13.85 | 13.87 | 13.87 | qfq | 37,113,165 | 516,969,128 | -2.87% |
| 2025-11-06 | 14.24 | 14.44 | 14.18 | 14.28 | 14.28 | qfq | 29,171,080 | 417,060,657 | 0.71% |
| 2025-11-05 | 14.00 | 14.41 | 13.98 | 14.18 | 14.18 | qfq | 23,231,862 | 330,642,062 | -0.35% |
| 2025-11-04 | 14.41 | 14.46 | 14.05 | 14.23 | 14.23 | qfq | 33,257,550 | 472,293,572 | -1.66% |
| 2025-11-03 | 14.44 | 14.52 | 14.23 | 14.47 | 14.47 | qfq | 25,084,678 | 360,453,039 | -0.34% |
| 2025-10-31 | 14.51 | 14.65 | 14.42 | 14.52 | 14.52 | qfq | 27,123,900 | 394,642,093 | 0.28% |
| 2025-10-30 | 14.98 | 15.14 | 14.46 | 14.48 | 14.48 | qfq | 47,794,687 | 701,380,309 | -3.27% |
| 2025-10-29 | 14.45 | 15.15 | 14.40 | 14.97 | 14.97 | qfq | 68,934,985 | 1,025,886,504 | 2.60% |
| 2025-10-28 | 14.50 | 14.80 | 14.43 | 14.59 | 14.59 | qfq | 44,322,920 | 646,156,897 | -0.61% |
| 2025-10-27 | 14.90 | 15.26 | 14.66 | 14.68 | 14.68 | qfq | 81,806,326 | 1,221,432,975 | 2.37% |
| 2025-10-24 | 14.29 | 14.38 | 14.08 | 14.34 | 14.34 | qfq | 41,172,035 | 586,030,962 | 1.27% |
| 2025-10-23 | 14.20 | 14.21 | 13.76 | 14.16 | 14.16 | qfq | 32,339,544 | 452,181,537 | 0.50% |
| 2025-10-22 | 14.01 | 14.20 | 13.83 | 14.09 | 14.09 | qfq | 26,864,232 | 376,417,824 | -0.28% |
| 2025-10-21 | 14.02 | 14.35 | 13.91 | 14.13 | 14.13 | qfq | 38,344,467 | 541,497,220 | 0.86% |
| 2025-10-20 | 13.98 | 14.19 | 13.82 | 14.01 | 14.01 | qfq | 39,647,058 | 555,682,859 | 1.60% |
| 2025-10-17 | 14.55 | 14.70 | 13.74 | 13.79 | 13.79 | qfq | 56,508,789 | 803,235,473 | -4.50% |
| 2025-10-16 | 14.80 | 14.89 | 14.39 | 14.44 | 14.44 | qfq | 47,420,254 | 690,851,161 | -3.28% |
| 2025-10-15 | 15.32 | 15.40 | 14.40 | 14.93 | 14.93 | qfq | 75,973,899 | 1,125,497,834 | -2.55% |
| 2025-10-14 | 16.16 | 16.40 | 15.30 | 15.32 | 15.32 | qfq | 79,693,759 | 1,252,331,002 | -4.25% |
| 2025-10-13 | 15.31 | 16.10 | 15.25 | 16.00 | 16.00 | qfq | 61,419,018 | 971,992,124 | 0.57% |
| 2025-10-10 | 15.85 | 16.25 | 15.75 | 15.91 | 15.91 | qfq | 85,452,425 | 1,367,580,896 | -0.50% |
| 2025-10-09 | 16.15 | 16.26 | 15.77 | 15.99 | 15.99 | qfq | 71,667,504 | 1,147,368,930 | -1.17% |
| 2025-09-30 | 16.23 | 16.49 | 16.03 | 16.18 | 16.18 | qfq | 93,794,405 | 1,521,936,242 | -2.29% |
| 2025-09-29 | 15.21 | 16.98 | 15.15 | 16.56 | 16.56 | qfq | 159,579,948 | 2,603,213,138 | 5.28% |
| 2025-09-26 | 15.90 | 16.35 | 15.68 | 15.73 | 15.73 | qfq | 97,798,041 | 1,565,165,266 | 0.32% |
| 2025-09-25 | 15.70 | 16.16 | 15.56 | 15.68 | 15.68 | qfq | 80,444,588 | 1,269,816,082 | -1.82% |
| 2025-09-24 | 14.98 | 16.49 | 14.90 | 15.97 | 15.97 | qfq | 119,751,751 | 1,879,460,022 | 5.07% |
| 2025-09-23 | 15.66 | 15.66 | 14.73 | 15.20 | 15.20 | qfq | 84,950,741 | 1,280,076,354 | -3.86% |
| 2025-09-22 | 15.17 | 15.96 | 15.00 | 15.81 | 15.81 | qfq | 83,801,367 | 1,296,302,429 | 4.43% |
| 2025-09-19 | 15.21 | 15.50 | 14.97 | 15.14 | 15.14 | qfq | 73,527,731 | 1,117,923,587 | -2.20% |
| 2025-09-18 | 16.50 | 16.50 | 15.29 | 15.48 | 15.48 | qfq | 162,600,220 | 2,592,593,108 | -8.83% |
| 2025-09-17 | 16.10 | 17.00 | 15.96 | 16.98 | 16.98 | qfq | 148,573,589 | 2,469,871,164 | 5.07% |
| 2025-09-16 | 15.91 | 16.49 | 15.80 | 16.16 | 16.16 | qfq | 94,851,778 | 1,529,877,950 | 1.00% |
| 2025-09-15 | 16.14 | 16.35 | 15.95 | 16.00 | 16.00 | qfq | 69,487,254 | 1,119,756,243 | -0.87% |
| 2025-09-12 | 15.95 | 16.85 | 15.80 | 16.14 | 16.14 | qfq | 135,154,136 | 2,214,583,714 | 2.15% |
| 2025-09-11 | 14.60 | 15.98 | 14.46 | 15.80 | 15.80 | qfq | 128,905,480 | 1,983,194,566 | 7.41% |
| 2025-09-10 | 14.70 | 14.99 | 14.61 | 14.71 | 14.71 | qfq | 52,113,978 | 768,991,878 | 0.34% |
| 2025-09-09 | 14.96 | 14.96 | 14.52 | 14.66 | 14.66 | qfq | 48,551,789 | 715,295,442 | -2.27% |
| 2025-09-08 | 14.94 | 15.08 | 14.71 | 15.00 | 15.00 | qfq | 58,070,988 | 866,094,224 | 0.33% |
| 2025-09-05 | 14.58 | 15.05 | 14.15 | 14.95 | 14.95 | qfq | 75,454,902 | 1,107,959,034 | 2.19% |
| 2025-09-04 | 15.29 | 15.37 | 14.30 | 14.63 | 14.63 | qfq | 85,846,881 | 1,279,629,701 | -3.43% |
| 2025-09-03 | 15.95 | 16.15 | 15.06 | 15.15 | 15.15 | qfq | 74,856,724 | 1,162,269,413 | -3.93% |
| 2025-09-02 | 16.26 | 16.39 | 15.59 | 15.77 | 15.77 | qfq | 92,163,735 | 1,467,966,392 | -3.67% |
| 2025-09-01 | 16.71 | 16.90 | 16.20 | 16.37 | 16.37 | qfq | 93,977,346 | 1,542,212,832 | -2.91% |
| 2025-08-29 | 16.85 | 17.10 | 16.50 | 16.86 | 16.86 | qfq | 109,553,607 | 1,843,728,143 | 0.90% |
| 2025-08-28 | 16.34 | 16.72 | 15.79 | 16.71 | 16.71 | qfq | 113,565,202 | 1,846,163,866 | 2.14% |
| 2025-08-27 | 17.37 | 17.41 | 16.28 | 16.36 | 16.36 | qfq | 153,499,130 | 2,600,001,837 | -5.98% |
| 2025-08-26 | 17.00 | 18.00 | 16.93 | 17.40 | 17.40 | qfq | 130,261,765 | 2,263,734,718 | 1.10% |
| 2025-08-25 | 17.03 | 18.10 | 16.99 | 17.21 | 17.21 | qfq | 177,654,861 | 3,084,251,927 | 1.35% |
| 2025-08-22 | 16.14 | 17.39 | 16.14 | 16.98 | 16.98 | qfq | 175,890,169 | 2,972,205,109 | 3.22% |
| 2025-08-21 | 16.83 | 17.22 | 16.21 | 16.45 | 16.45 | qfq | 191,953,909 | 3,196,801,064 | -2.26% |
| 2025-08-20 | 18.25 | 18.25 | 16.83 | 16.83 | 16.83 | qfq | 199,991,816 | 3,419,325,655 | -10.00% |
| 2025-08-19 | 17.60 | 18.94 | 17.50 | 18.70 | 18.70 | qfq | 221,906,402 | 4,052,156,532 | 8.59% |
| 2025-08-18 | 16.30 | 17.22 | 15.87 | 17.22 | 17.22 | qfq | 148,164,827 | 2,457,590,819 | 10.03% |
| 2025-08-15 | 14.11 | 15.65 | 14.06 | 15.65 | 15.65 | qfq | 145,463,166 | 2,183,144,540 | 9.98% |
| 2025-08-14 | 14.62 | 14.87 | 14.20 | 14.23 | 14.23 | qfq | 140,810,580 | 2,043,366,446 | -4.50% |
| 2025-08-13 | 14.31 | 14.98 | 13.90 | 14.90 | 14.90 | qfq | 195,918,566 | 2,851,801,214 | 4.27% |
| 2025-08-12 | 14.06 | 14.65 | 14.02 | 14.29 | 14.29 | qfq | 125,504,199 | 1,801,236,662 | 1.56% |
| 2025-08-11 | 13.19 | 14.56 | 13.19 | 14.07 | 14.07 | qfq | 153,033,967 | 2,135,611,363 | 5.87% |
| 2025-08-08 | 13.35 | 13.53 | 13.08 | 13.29 | 13.29 | qfq | 63,882,760 | 850,523,016 | -0.82% |
| 2025-08-07 | 13.29 | 13.66 | 13.10 | 13.40 | 13.40 | qfq | 94,372,588 | 1,261,760,041 | 1.06% |
| 2025-08-06 | 13.22 | 13.32 | 13.07 | 13.26 | 13.26 | qfq | 51,424,476 | 678,182,313 | -0.53% |
| 2025-08-05 | 13.35 | 13.44 | 13.13 | 13.33 | 13.33 | qfq | 60,187,074 | 799,645,652 | 0.23% |
| 2025-08-04 | 12.80 | 13.33 | 12.77 | 13.30 | 13.30 | qfq | 50,841,781 | 667,669,971 | 1.53% |
| 2025-08-01 | 13.26 | 13.30 | 12.91 | 13.10 | 13.10 | qfq | 65,272,437 | 853,914,622 | -0.53% |
| 2025-07-31 | 13.60 | 13.88 | 13.03 | 13.17 | 13.17 | qfq | 100,279,804 | 1,345,846,229 | -3.45% |
| 2025-07-30 | 14.06 | 14.13 | 13.42 | 13.64 | 13.64 | qfq | 89,363,345 | 1,228,919,415 | -2.99% |
| 2025-07-29 | 14.10 | 14.13 | 13.40 | 14.06 | 14.06 | qfq | 124,338,800 | 1,714,141,908 | -0.92% |
| 2025-07-28 | 13.77 | 14.59 | 13.55 | 14.19 | 14.19 | qfq | 137,429,881 | 1,952,813,254 | 2.75% |
| 2025-07-25 | 14.01 | 14.28 | 13.81 | 13.81 | 13.81 | qfq | 109,080,416 | 1,525,646,058 | -2.47% |
| 2025-07-24 | 13.82 | 14.48 | 13.62 | 14.16 | 14.16 | qfq | 177,183,613 | 2,510,086,493 | 1.65% |
| 2025-07-23 | 13.39 | 14.76 | 13.39 | 13.93 | 13.93 | qfq | 248,223,904 | 3,466,898,768 | 2.43% |
| 2025-07-22 | 13.18 | 13.99 | 13.18 | 13.60 | 13.60 | qfq | 246,591,319 | 3,345,519,502 | 2.56% |
| 2025-07-21 | 12.90 | 13.37 | 12.90 | 13.26 | 13.26 | qfq | 149,475,302 | 1,962,251,148 | 1.61% |
| 2025-07-18 | 13.16 | 13.38 | 12.97 | 13.05 | 13.05 | qfq | 139,065,989 | 1,827,587,924 | -1.88% |
| 2025-07-17 | 13.25 | 13.58 | 13.02 | 13.30 | 13.30 | qfq | 203,987,614 | 2,708,611,755 | 0.38% |
| 2025-07-16 | 13.30 | 13.52 | 12.68 | 13.25 | 13.25 | qfq | 208,718,460 | 2,761,634,451 | 0.38% |
| 2025-07-15 | 13.70 | 13.88 | 13.13 | 13.20 | 13.20 | qfq | 304,693,545 | 4,086,042,630 | -7.30% |
| 2025-07-14 | 15.30 | 15.42 | 14.24 | 14.24 | 14.24 | qfq | 202,197,112 | 2,940,282,315 | -9.99% |
| 2025-07-11 | 15.00 | 16.23 | 14.45 | 15.82 | 15.82 | qfq | 400,526,113 | 6,227,957,616 | 7.25% |
| 2025-07-10 | 14.80 | 15.51 | 13.96 | 14.75 | 14.75 | qfq | 393,266,530 | 5,769,595,091 | 3.51% |
| 2025-07-09 | 13.70 | 14.25 | 13.60 | 14.25 | 14.25 | qfq | 106,643,260 | 1,495,697,474 | 10.04% |
| 2025-07-08 | 11.60 | 12.95 | 11.60 | 12.95 | 12.95 | qfq | 201,163,970 | 2,555,076,434 | 10.03% |
| 2025-07-07 | 10.86 | 12.20 | 10.86 | 11.77 | 11.77 | qfq | 236,076,481 | 2,762,660,204 | 6.04% |
| 2025-07-04 | 10.40 | 11.43 | 10.19 | 11.10 | 11.10 | qfq | 259,959,709 | 2,850,838,623 | 6.83% |
| 2025-07-03 | 10.22 | 10.45 | 10.07 | 10.39 | 10.39 | qfq | 91,382,701 | 936,317,545 | 1.46% |
| 2025-07-02 | 9.98 | 10.68 | 9.91 | 10.24 | 10.24 | qfq | 138,667,722 | 1,426,399,295 | 2.30% |
| 2025-07-01 | 10.23 | 10.28 | 9.93 | 10.01 | 10.01 | qfq | 64,553,252 | 647,942,217 | -1.77% |
| 2025-06-30 | 10.23 | 10.32 | 9.91 | 10.19 | 10.19 | qfq | 98,513,096 | 992,790,094 | -1.07% |
| 2025-06-27 | 10.62 | 10.84 | 10.30 | 10.30 | 10.30 | qfq | 148,652,552 | 1,563,473,209 | -2.00% |
| 2025-06-26 | 10.84 | 10.98 | 10.22 | 10.51 | 10.51 | qfq | 256,063,219 | 2,712,478,534 | -0.19% |
| 2025-06-25 | 9.54 | 10.53 | 9.51 | 10.53 | 10.53 | qfq | 231,140,169 | 2,341,013,793 | 10.03% |
| 2025-06-24 | 9.08 | 9.74 | 9.06 | 9.57 | 9.57 | qfq | 107,406,051 | 1,020,958,288 | 5.51% |
| 2025-06-23 | 8.94 | 9.09 | 8.94 | 9.07 | 9.07 | qfq | 22,631,543 | 204,006,602 | 0.67% |
| 2025-06-20 | 9.04 | 9.09 | 8.99 | 9.01 | 9.01 | qfq | 19,411,075 | 175,256,445 | -0.44% |
| 2025-06-19 | 9.20 | 9.25 | 8.99 | 9.05 | 9.05 | qfq | 33,334,411 | 302,619,117 | -1.95% |
| 2025-06-18 | 9.41 | 9.43 | 9.21 | 9.23 | 9.23 | qfq | 28,428,811 | 264,131,644 | -2.43% |
| 2025-06-17 | 9.42 | 9.55 | 9.37 | 9.46 | 9.46 | qfq | 34,103,500 | 322,605,604 | 0.42% |
| 2025-06-16 | 9.24 | 9.46 | 9.23 | 9.42 | 9.42 | qfq | 33,303,507 | 312,477,029 | 1.29% |
| 2025-06-13 | 9.32 | 9.43 | 9.21 | 9.30 | 9.30 | qfq | 38,254,013 | 356,111,374 | -0.43% |
| 2025-06-12 | 9.25 | 9.48 | 9.24 | 9.34 | 9.34 | qfq | 38,918,958 | 363,716,032 | 0.21% |
| 2025-06-11 | 9.23 | 9.49 | 9.18 | 9.32 | 9.32 | qfq | 51,248,044 | 480,509,836 | 1.08% |
| 2025-06-10 | 9.29 | 9.35 | 9.01 | 9.22 | 9.22 | qfq | 39,448,683 | 363,027,401 | -1.07% |
| 2025-06-09 | 9.26 | 9.38 | 9.17 | 9.32 | 9.32 | qfq | 36,131,239 | 336,083,648 | 1.30% |
| 2025-06-06 | 9.27 | 9.32 | 9.16 | 9.20 | 9.20 | qfq | 25,808,197 | 237,948,517 | -0.65% |
| 2025-06-05 | 9.23 | 9.29 | 9.16 | 9.26 | 9.26 | qfq | 29,238,498 | 269,596,053 | 0.54% |
| 2025-06-04 | 9.15 | 9.22 | 9.07 | 9.21 | 9.21 | qfq | 28,428,313 | 260,899,521 | 0.99% |
| 2025-06-03 | 9.01 | 9.20 | 9.01 | 9.12 | 9.12 | qfq | 23,842,800 | 217,731,825 | 0.55% |
| 2025-05-30 | 9.05 | 9.15 | 8.99 | 9.07 | 9.07 | qfq | 20,151,300 | 182,699,673 | -0.11% |
| 2025-05-29 | 8.85 | 9.09 | 8.85 | 9.08 | 9.08 | qfq | 36,004,111 | 325,355,329 | 3.06% |
| 2025-05-28 | 8.95 | 8.97 | 8.80 | 8.81 | 8.81 | qfq | 17,800,700 | 157,744,098 | -1.56% |
| 2025-05-27 | 8.99 | 9.00 | 8.89 | 8.95 | 8.95 | qfq | 13,707,500 | 122,474,202 | -0.56% |
| 2025-05-26 | 8.92 | 9.02 | 8.90 | 9.00 | 9.00 | qfq | 14,212,729 | 127,419,661 | 0.56% |
| 2025-05-23 | 9.09 | 9.15 | 8.93 | 8.95 | 8.95 | qfq | 26,359,652 | 238,415,872 | -1.65% |
| 2025-05-22 | 9.12 | 9.20 | 9.08 | 9.10 | 9.10 | qfq | 28,002,629 | 255,697,308 | -0.55% |
| 2025-05-21 | 9.17 | 9.30 | 9.14 | 9.15 | 9.15 | qfq | 28,184,557 | 258,529,703 | -0.54% |
| 2025-05-20 | 9.09 | 9.27 | 9.05 | 9.20 | 9.20 | qfq | 43,484,840 | 399,197,577 | 0.55% |
| 2025-05-19 | 8.95 | 9.24 | 8.91 | 9.15 | 9.15 | qfq | 50,323,752 | 458,641,672 | 2.58% |
| 2025-05-16 | 9.00 | 9.04 | 8.91 | 8.92 | 8.92 | qfq | 28,268,149 | 253,414,195 | -1.00% |
| 2025-05-15 | 9.15 | 9.18 | 9.00 | 9.01 | 9.01 | qfq | 43,910,428 | 397,946,292 | -2.49% |
| 2025-05-14 | 9.00 | 9.50 | 8.99 | 9.24 | 9.24 | qfq | 92,558,158 | 853,970,052 | 2.33% |
| 2025-05-13 | 9.10 | 9.12 | 8.92 | 9.03 | 9.03 | qfq | 35,080,579 | 316,671,221 | -0.11% |
| 2025-05-12 | 8.88 | 9.09 | 8.88 | 9.04 | 9.04 | qfq | 31,249,640 | 280,658,193 | 2.49% |
| 2025-05-09 | 9.01 | 9.02 | 8.78 | 8.82 | 8.82 | qfq | 25,375,381 | 224,442,104 | -2.00% |
| 2025-05-08 | 8.94 | 9.06 | 8.93 | 9.00 | 9.00 | qfq | 37,302,201 | 335,760,210 | 0.00% |
| 2025-05-07 | 9.25 | 9.39 | 8.97 | 9.00 | 9.00 | qfq | 73,038,556 | 665,215,387 | 0.56% |
| 2025-05-06 | 8.61 | 9.07 | 8.61 | 8.95 | 8.95 | qfq | 62,522,000 | 553,852,868 | 4.68% |
| 2025-04-30 | 8.44 | 8.60 | 8.41 | 8.55 | 8.55 | qfq | 26,929,965 | 230,263,488 | 1.66% |
| 2025-04-29 | 8.46 | 8.50 | 8.36 | 8.41 | 8.41 | qfq | 18,923,400 | 159,714,878 | -0.36% |
| 2025-04-28 | 8.65 | 8.70 | 8.43 | 8.44 | 8.44 | qfq | 30,293,653 | 257,666,394 | -2.54% |
| 2025-04-25 | 8.55 | 8.82 | 8.55 | 8.66 | 8.66 | qfq | 37,687,551 | 328,042,902 | 1.17% |
| 2025-04-24 | 8.76 | 8.76 | 8.55 | 8.56 | 8.56 | qfq | 28,900,002 | 249,568,807 | -2.39% |
| 2025-04-23 | 8.77 | 8.87 | 8.66 | 8.77 | 8.77 | qfq | 39,850,402 | 349,271,811 | 0.69% |
| 2025-04-22 | 8.70 | 8.86 | 8.59 | 8.71 | 8.71 | qfq | 39,216,543 | 340,727,669 | -0.11% |
| 2025-04-21 | 8.60 | 8.78 | 8.55 | 8.72 | 8.72 | qfq | 27,040,651 | 234,680,358 | 0.46% |
| 2025-04-18 | 8.60 | 8.72 | 8.55 | 8.68 | 8.68 | qfq | 26,039,393 | 224,869,375 | 0.93% |
| 2025-04-17 | 8.42 | 8.75 | 8.42 | 8.60 | 8.60 | qfq | 32,079,259 | 276,498,212 | 1.06% |
| 2025-04-16 | 8.70 | 8.70 | 8.42 | 8.51 | 8.51 | qfq | 39,513,026 | 337,329,967 | -2.41% |
| 2025-04-15 | 8.88 | 8.91 | 8.69 | 8.72 | 8.72 | qfq | 40,284,900 | 352,574,400 | -1.91% |
| 2025-04-14 | 8.78 | 8.93 | 8.78 | 8.89 | 8.89 | qfq | 48,122,602 | 427,080,147 | 1.48% |
| 2025-04-11 | 8.82 | 8.96 | 8.73 | 8.76 | 8.76 | qfq | 62,922,880 | 556,757,743 | -1.24% |
| 2025-04-10 | 8.81 | 9.16 | 8.81 | 8.87 | 8.87 | qfq | 93,016,654 | 834,417,411 | 1.37% |
| 2025-04-09 | 8.50 | 8.96 | 8.00 | 8.75 | 8.75 | qfq | 113,007,014 | 960,161,442 | 0.23% |
| 2025-04-08 | 9.03 | 9.13 | 8.65 | 8.73 | 8.73 | qfq | 123,405,800 | 1,100,131,544 | -4.90% |
| 2025-04-07 | 9.00 | 9.89 | 8.52 | 9.18 | 9.18 | qfq | 189,015,611 | 1,726,652,434 | -2.86% |
| 2025-04-03 | 9.41 | 9.99 | 9.41 | 9.45 | 9.45 | qfq | 122,142,358 | 1,176,387,536 | -1.25% |
| 2025-04-02 | 9.13 | 10.06 | 9.13 | 9.57 | 9.57 | qfq | 179,319,656 | 1,731,845,987 | 2.90% |
| 2025-04-01 | 10.30 | 10.30 | 9.29 | 9.30 | 9.30 | qfq | 210,499,520 | 2,048,652,800 | -6.16% |
| 2025-03-31 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | qfq | 19,624,610 | 194,479,885 | 9.99% |
| 2025-03-17 | 8.60 | 9.22 | 8.56 | 9.01 | 9.01 | qfq | 0 | 0 | 0.00% |
| 2025-03-14 | 8.60 | 9.22 | 8.56 | 9.01 | 9.01 | qfq | 94,500,553 | 845,228,030 | 4.77% |
| 2025-03-13 | 8.76 | 8.86 | 8.51 | 8.60 | 8.60 | qfq | 34,321,475 | 296,714,203 | -2.05% |
| 2025-03-12 | 8.78 | 8.97 | 8.70 | 8.78 | 8.78 | qfq | 39,377,348 | 347,230,596 | 0.92% |
| 2025-03-11 | 8.59 | 8.71 | 8.56 | 8.70 | 8.70 | qfq | 22,165,400 | 191,544,114 | 0.12% |
| 2025-03-10 | 8.82 | 8.83 | 8.62 | 8.69 | 8.69 | qfq | 29,460,243 | 255,843,177 | -1.47% |
| 2025-03-07 | 8.88 | 8.97 | 8.75 | 8.82 | 8.82 | qfq | 50,295,000 | 445,900,732 | -2.76% |
| 2025-03-06 | 8.73 | 9.15 | 8.72 | 9.07 | 9.07 | qfq | 71,094,931 | 638,007,983 | 4.61% |
| 2025-03-05 | 8.68 | 8.73 | 8.58 | 8.67 | 8.67 | qfq | 26,028,235 | 225,147,050 | -0.12% |
| 2025-03-04 | 8.50 | 8.72 | 8.45 | 8.68 | 8.68 | qfq | 29,911,001 | 258,474,977 | 1.64% |
| 2025-03-03 | 8.61 | 8.76 | 8.50 | 8.54 | 8.54 | qfq | 38,762,600 | 334,958,087 | -0.47% |
| 2025-02-28 | 8.94 | 9.09 | 8.53 | 8.58 | 8.58 | qfq | 55,963,607 | 491,608,256 | -5.30% |
| 2025-02-27 | 9.14 | 9.29 | 8.86 | 9.06 | 9.06 | qfq | 73,271,408 | 664,676,117 | -1.84% |
| 2025-02-26 | 9.15 | 9.24 | 8.98 | 9.23 | 9.23 | qfq | 67,617,504 | 615,705,264 | 1.43% |
| 2025-02-25 | 9.06 | 9.29 | 9.01 | 9.10 | 9.10 | qfq | 44,065,334 | 403,463,409 | -1.19% |
| 2025-02-24 | 9.19 | 9.31 | 9.13 | 9.21 | 9.21 | qfq | 57,477,780 | 528,345,477 | -0.54% |
| 2025-02-21 | 9.00 | 9.28 | 8.85 | 9.26 | 9.26 | qfq | 72,009,028 | 658,101,946 | 2.89% |
| 2025-02-20 | 9.01 | 9.14 | 8.92 | 9.00 | 9.00 | qfq | 40,538,650 | 365,339,481 | -0.66% |
| 2025-02-19 | 8.90 | 9.11 | 8.84 | 9.06 | 9.06 | qfq | 44,618,073 | 402,660,877 | 1.91% |
| 2025-02-18 | 9.18 | 9.34 | 8.86 | 8.89 | 8.89 | qfq | 62,743,442 | 570,929,718 | -4.61% |
| 2025-02-17 | 9.37 | 9.55 | 9.24 | 9.32 | 9.32 | qfq | 75,578,762 | 709,637,903 | -0.64% |
| 2025-02-14 | 9.30 | 9.44 | 9.15 | 9.38 | 9.38 | qfq | 61,596,000 | 572,254,666 | 0.75% |
| 2025-02-13 | 9.55 | 9.58 | 9.26 | 9.31 | 9.31 | qfq | 83,224,108 | 780,712,514 | -2.92% |
| 2025-02-12 | 9.24 | 9.61 | 9.19 | 9.59 | 9.59 | qfq | 85,750,116 | 810,814,588 | 3.34% |
| 2025-02-11 | 9.30 | 9.44 | 9.08 | 9.28 | 9.28 | qfq | 69,575,500 | 642,841,853 | -0.54% |
| 2025-02-10 | 9.20 | 9.37 | 9.16 | 9.33 | 9.33 | qfq | 80,960,786 | 751,710,490 | 1.08% |
| 2025-02-07 | 8.70 | 9.54 | 8.67 | 9.23 | 9.23 | qfq | 132,345,869 | 1,210,621,606 | 5.85% |
| 2025-02-06 | 8.53 | 8.78 | 8.36 | 8.72 | 8.72 | qfq | 53,307,015 | 460,811,106 | 2.95% |
| 2025-02-05 | 8.38 | 8.54 | 8.30 | 8.47 | 8.47 | qfq | 44,399,072 | 375,050,724 | 2.79% |
| 2025-01-27 | 8.56 | 8.61 | 8.23 | 8.24 | 8.24 | qfq | 45,719,005 | 382,869,259 | -3.74% |
| 2025-01-24 | 8.50 | 8.64 | 8.48 | 8.56 | 8.56 | qfq | 52,520,301 | 449,306,674 | 0.23% |
| 2025-01-23 | 8.88 | 9.13 | 8.54 | 8.54 | 8.54 | qfq | 93,735,204 | 829,009,387 | -1.95% |
| 2025-01-22 | 8.61 | 8.87 | 8.57 | 8.71 | 8.71 | qfq | 51,823,481 | 450,516,669 | 0.00% |
| 2025-01-21 | 8.70 | 8.85 | 8.50 | 8.71 | 8.71 | qfq | 49,020,500 | 424,987,040 | 0.81% |
| 2025-01-20 | 8.70 | 8.80 | 8.57 | 8.64 | 8.64 | qfq | 42,190,100 | 365,926,959 | 0.47% |
| 2025-01-17 | 8.67 | 8.77 | 8.57 | 8.60 | 8.60 | qfq | 41,689,600 | 360,627,904 | -0.92% |
| 2025-01-16 | 8.83 | 8.94 | 8.58 | 8.68 | 8.68 | qfq | 54,794,063 | 479,033,808 | -0.46% |
| 2025-01-15 | 8.67 | 8.80 | 8.59 | 8.72 | 8.72 | qfq | 63,118,512 | 548,891,251 | -1.47% |
| 2025-01-14 | 8.31 | 8.87 | 8.23 | 8.85 | 8.85 | qfq | 87,385,453 | 756,611,457 | 7.40% |
| 2025-01-13 | 8.10 | 8.33 | 7.95 | 8.24 | 8.24 | qfq | 41,857,300 | 341,190,687 | -0.36% |
| 2025-01-10 | 8.47 | 8.63 | 8.25 | 8.27 | 8.27 | qfq | 51,091,300 | 432,753,018 | -2.59% |
| 2025-01-09 | 8.40 | 8.58 | 8.37 | 8.49 | 8.49 | qfq | 42,485,088 | 361,223,056 | 0.12% |
| 2025-01-08 | 8.51 | 8.66 | 8.14 | 8.48 | 8.48 | qfq | 62,700,674 | 526,276,814 | -0.82% |
| 2025-01-07 | 8.27 | 8.59 | 8.23 | 8.55 | 8.55 | qfq | 57,072,601 | 478,993,269 | 3.64% |
| 2025-01-06 | 8.38 | 8.49 | 8.17 | 8.25 | 8.25 | qfq | 50,931,953 | 422,707,127 | -2.60% |
| 2025-01-03 | 8.73 | 8.82 | 8.37 | 8.47 | 8.47 | qfq | 79,107,800 | 679,294,629 | -2.87% |
| 2025-01-02 | 9.21 | 9.21 | 8.60 | 8.72 | 8.72 | qfq | 86,658,411 | 768,748,002 | -5.73% |
| 2024-12-31 | 9.92 | 9.93 | 9.23 | 9.25 | 9.25 | qfq | 90,774,834 | 862,996,484 | -6.94% |
| 2024-12-30 | 9.70 | 9.98 | 9.60 | 9.94 | 9.94 | qfq | 84,895,371 | 836,197,511 | 1.64% |
| 2024-12-27 | 9.63 | 10.01 | 9.52 | 9.78 | 9.78 | qfq | 95,451,445 | 935,671,822 | 1.56% |
| 2024-12-26 | 9.39 | 9.79 | 9.36 | 9.63 | 9.63 | qfq | 63,277,022 | 607,700,774 | 2.12% |
| 2024-12-25 | 9.62 | 9.74 | 9.28 | 9.43 | 9.43 | qfq | 66,076,114 | 623,047,205 | -3.18% |
| 2024-12-24 | 9.59 | 9.74 | 9.34 | 9.74 | 9.74 | qfq | 89,717,801 | 852,744,856 | 1.56% |
| 2024-12-23 | 10.07 | 10.23 | 9.58 | 9.59 | 9.59 | qfq | 113,936,448 | 1,124,440,087 | -5.80% |
| 2024-12-20 | 9.83 | 10.30 | 9.74 | 10.18 | 10.18 | qfq | 140,207,611 | 1,415,980,100 | 3.98% |
| 2024-12-19 | 9.72 | 9.94 | 9.68 | 9.79 | 9.79 | qfq | 78,133,266 | 765,757,352 | -1.01% |
| 2024-12-18 | 9.87 | 10.04 | 9.66 | 9.89 | 9.89 | qfq | 91,139,759 | 900,942,746 | 1.75% |
| 2024-12-17 | 10.08 | 10.16 | 9.68 | 9.72 | 9.72 | qfq | 112,812,000 | 1,118,221,100 | -3.95% |
| 2024-12-16 | 10.21 | 10.37 | 9.99 | 10.12 | 10.12 | qfq | 106,797,949 | 1,077,402,878 | -1.75% |
| 2024-12-13 | 10.57 | 10.84 | 10.28 | 10.30 | 10.30 | qfq | 140,335,268 | 1,467,832,343 | -4.19% |
| 2024-12-12 | 10.70 | 11.00 | 10.30 | 10.75 | 10.75 | qfq | 207,327,450 | 2,201,764,333 | -0.19% |
| 2024-12-11 | 10.56 | 11.30 | 10.56 | 10.77 | 10.77 | qfq | 247,935,842 | 2,691,419,987 | -3.84% |
| 2024-12-10 | 11.18 | 11.73 | 10.77 | 11.20 | 11.20 | qfq | 379,786,352 | 4,268,657,145 | 5.07% |
| 2024-12-09 | 12.00 | 12.00 | 10.55 | 10.66 | 10.66 | qfq | 346,434,137 | 3,905,057,359 | -8.58% |
| 2024-12-06 | 11.66 | 12.59 | 11.66 | 11.66 | 11.66 | qfq | 494,756,056 | 5,865,248,029 | -10.03% |
| 2024-12-05 | 12.29 | 12.96 | 11.99 | 12.96 | 12.96 | qfq | 375,581,536 | 4,806,495,581 | 10.02% |
| 2024-12-04 | 11.01 | 12.38 | 10.28 | 11.78 | 11.78 | qfq | 450,216,625 | 5,171,182,828 | 4.71% |
| 2024-12-03 | 10.50 | 11.25 | 10.30 | 11.25 | 11.25 | qfq | 378,839,158 | 4,207,971,757 | 9.97% |
| 2024-12-02 | 9.19 | 10.23 | 9.00 | 10.23 | 10.23 | qfq | 167,816,522 | 1,657,025,306 | 10.00% |
| 2024-11-29 | 8.42 | 9.30 | 8.38 | 9.30 | 9.30 | qfq | 106,228,447 | 964,729,795 | 10.06% |
| 2024-11-28 | 8.48 | 8.68 | 8.38 | 8.45 | 8.45 | qfq | 43,157,496 | 367,390,873 | 0.12% |
| 2024-11-27 | 8.22 | 8.44 | 8.09 | 8.44 | 8.44 | qfq | 43,496,943 | 360,793,372 | 2.68% |
| 2024-11-26 | 8.18 | 8.44 | 8.15 | 8.22 | 8.22 | qfq | 27,430,407 | 227,372,732 | -0.12% |
| 2024-11-25 | 8.20 | 8.28 | 8.01 | 8.23 | 8.23 | qfq | 34,024,372 | 276,340,163 | 0.49% |
| 2024-11-22 | 8.63 | 8.66 | 8.17 | 8.19 | 8.19 | qfq | 49,291,191 | 415,498,824 | -5.21% |
| 2024-11-21 | 8.54 | 8.75 | 8.47 | 8.64 | 8.64 | qfq | 48,853,797 | 420,358,505 | 0.47% |
| 2024-11-20 | 8.34 | 8.70 | 8.29 | 8.60 | 8.60 | qfq | 60,832,460 | 518,310,484 | 2.38% |
| 2024-11-19 | 8.15 | 8.43 | 8.15 | 8.40 | 8.40 | qfq | 45,439,454 | 376,096,044 | 3.07% |
| 2024-11-18 | 8.51 | 8.58 | 8.08 | 8.15 | 8.15 | qfq | 62,078,500 | 511,557,817 | -4.23% |
| 2024-11-15 | 8.90 | 9.04 | 8.50 | 8.51 | 8.51 | qfq | 66,211,433 | 580,272,469 | -4.60% |
| 2024-11-14 | 9.09 | 9.24 | 8.88 | 8.92 | 8.92 | qfq | 46,931,456 | 425,466,348 | -1.98% |
| 2024-11-13 | 9.03 | 9.23 | 8.83 | 9.10 | 9.10 | qfq | 60,153,286 | 543,011,435 | 0.33% |
| 2024-11-12 | 9.38 | 9.48 | 8.93 | 9.07 | 9.07 | qfq | 87,997,158 | 808,711,469 | -3.82% |
| 2024-11-11 | 9.22 | 9.45 | 9.16 | 9.43 | 9.43 | qfq | 78,462,620 | 732,300,555 | 0.11% |
| 2024-11-08 | 10.18 | 10.30 | 9.33 | 9.42 | 9.42 | qfq | 151,336,501 | 1,471,298,720 | -5.42% |
| 2024-11-07 | 9.01 | 9.96 | 9.01 | 9.96 | 9.96 | qfq | 171,977,631 | 1,632,695,134 | 6.30% |
| 2024-11-06 | 9.40 | 10.13 | 9.29 | 9.37 | 9.37 | qfq | 197,359,438 | 1,902,203,512 | -1.78% |
| 2024-11-05 | 8.73 | 9.68 | 8.73 | 9.54 | 9.54 | qfq | 187,920,900 | 1,766,499,755 | 8.41% |
| 2024-11-04 | 8.29 | 8.82 | 8.29 | 8.80 | 8.80 | qfq | 80,249,700 | 689,535,778 | 5.26% |
| 2024-11-01 | 8.75 | 9.08 | 8.33 | 8.36 | 8.36 | qfq | 117,365,169 | 1,015,095,269 | -5.86% |
| 2024-10-31 | 8.35 | 9.18 | 8.31 | 8.88 | 8.88 | qfq | 161,697,483 | 1,436,041,370 | 5.84% |
| 2024-10-30 | 8.35 | 8.58 | 8.20 | 8.39 | 8.39 | qfq | 87,860,985 | 733,908,384 | -1.06% |
| 2024-10-29 | 8.50 | 9.00 | 8.35 | 8.48 | 8.48 | qfq | 179,613,425 | 1,547,977,662 | 3.04% |
| 2024-10-28 | 8.11 | 8.24 | 8.10 | 8.23 | 8.23 | qfq | 59,887,061 | 489,839,752 | 0.73% |
| 2024-10-25 | 8.03 | 8.30 | 8.02 | 8.17 | 8.17 | qfq | 59,803,024 | 488,396,863 | 0.99% |
| 2024-10-24 | 8.09 | 8.23 | 8.01 | 8.09 | 8.09 | qfq | 53,942,240 | 435,844,849 | -0.98% |
| 2024-10-23 | 8.19 | 8.45 | 8.08 | 8.17 | 8.17 | qfq | 91,664,698 | 757,077,894 | -0.37% |
| 2024-10-22 | 8.09 | 8.35 | 8.09 | 8.20 | 8.20 | qfq | 72,000,870 | 589,536,924 | 0.74% |
| 2024-10-21 | 8.20 | 8.30 | 8.08 | 8.14 | 8.14 | qfq | 122,370,134 | 1,000,690,889 | -2.75% |
| 2024-10-18 | 7.71 | 8.61 | 7.70 | 8.37 | 8.37 | qfq | 175,639,865 | 1,450,629,155 | 6.90% |
| 2024-10-17 | 7.90 | 8.13 | 7.75 | 7.83 | 7.83 | qfq | 80,874,554 | 643,380,779 | -0.13% |
| 2024-10-16 | 7.54 | 8.04 | 7.50 | 7.84 | 7.84 | qfq | 69,558,023 | 544,041,206 | 1.95% |
| 2024-10-15 | 7.89 | 8.05 | 7.69 | 7.69 | 7.69 | qfq | 84,570,304 | 666,635,342 | -3.88% |
| 2024-10-14 | 7.80 | 8.04 | 7.42 | 8.00 | 8.00 | qfq | 106,285,625 | 821,656,258 | 3.23% |
| 2024-10-11 | 7.80 | 8.13 | 7.62 | 7.75 | 7.75 | qfq | 126,755,091 | 996,999,167 | -6.51% |
| 2024-10-10 | 9.25 | 9.39 | 8.29 | 8.29 | 8.29 | qfq | 223,954,443 | 1,895,359,351 | -9.99% |
| 2024-10-09 | 9.79 | 10.12 | 9.20 | 9.21 | 9.21 | qfq | 358,340,225 | 3,553,513,298 | 0.11% |
| 2024-10-08 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | qfq | 13,866,530 | 127,572,076 | 10.05% |
| 2024-09-30 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | qfq | 35,787,024 | 299,179,521 | 10.00% |
| 2024-09-27 | 7.40 | 7.60 | 7.22 | 7.60 | 7.60 | qfq | 117,032,831 | 874,329,416 | 9.99% |
| 2024-09-26 | 6.30 | 6.95 | 6.26 | 6.91 | 6.91 | qfq | 96,411,153 | 641,880,047 | 6.97% |
| 2024-09-25 | 6.45 | 6.76 | 6.40 | 6.46 | 6.46 | qfq | 89,793,323 | 589,689,269 | 2.87% |
| 2024-09-24 | 5.89 | 6.35 | 5.85 | 6.28 | 6.28 | qfq | 73,464,259 | 452,730,593 | 7.53% |
| 2024-09-23 | 5.82 | 5.90 | 5.81 | 5.84 | 5.84 | qfq | 8,703,400 | 50,965,060 | -0.34% |
| 2024-09-20 | 5.85 | 5.91 | 5.81 | 5.86 | 5.86 | qfq | 12,784,581 | 74,934,295 | 0.00% |
| 2024-09-19 | 5.82 | 5.95 | 5.72 | 5.86 | 5.86 | qfq | 20,287,257 | 118,693,685 | 2.09% |
| 2024-09-18 | 5.72 | 5.78 | 5.61 | 5.74 | 5.74 | qfq | 10,299,490 | 58,673,500 | 0.35% |
| 2024-09-13 | 5.74 | 5.80 | 5.71 | 5.72 | 5.72 | qfq | 9,927,295 | 57,065,743 | -0.17% |
| 2024-09-12 | 5.72 | 5.78 | 5.69 | 5.73 | 5.73 | qfq | 9,799,100 | 56,238,319 | 0.17% |
| 2024-09-11 | 5.71 | 5.74 | 5.66 | 5.72 | 5.72 | qfq | 8,523,700 | 48,629,282 | 0.18% |
| 2024-09-10 | 5.66 | 5.75 | 5.57 | 5.71 | 5.71 | qfq | 10,976,300 | 61,974,575 | 0.18% |
| 2024-09-09 | 5.62 | 5.78 | 5.59 | 5.70 | 5.70 | qfq | 12,646,200 | 72,149,903 | 0.18% |
| 2024-09-06 | 5.87 | 5.94 | 5.69 | 5.69 | 5.69 | qfq | 19,593,450 | 113,654,121 | -0.70% |
| 2024-09-05 | 5.64 | 5.76 | 5.62 | 5.73 | 5.73 | qfq | 12,043,601 | 68,857,832 | 1.60% |
| 2024-09-04 | 5.57 | 5.75 | 5.55 | 5.64 | 5.64 | qfq | 10,606,001 | 59,830,771 | 0.89% |
| 2024-09-03 | 5.56 | 5.64 | 5.55 | 5.59 | 5.59 | qfq | 8,062,760 | 45,019,691 | 0.36% |
| 2024-09-02 | 5.72 | 5.76 | 5.56 | 5.57 | 5.57 | qfq | 15,580,400 | 87,902,473 | -3.30% |
| 2024-08-30 | 5.56 | 5.85 | 5.54 | 5.76 | 5.76 | qfq | 25,876,577 | 149,132,711 | 3.60% |
| 2024-08-29 | 5.44 | 5.59 | 5.44 | 5.56 | 5.56 | qfq | 8,531,428 | 47,288,228 | 1.83% |
| 2024-08-28 | 5.48 | 5.51 | 5.39 | 5.46 | 5.46 | qfq | 6,012,520 | 32,783,659 | -0.36% |
| 2024-08-27 | 5.55 | 5.56 | 5.46 | 5.48 | 5.48 | qfq | 7,331,064 | 40,301,732 | -1.26% |
| 2024-08-26 | 5.50 | 5.57 | 5.48 | 5.55 | 5.55 | qfq | 7,110,700 | 39,366,479 | 0.91% |
| 2024-08-23 | 5.49 | 5.57 | 5.43 | 5.50 | 5.50 | qfq | 7,919,386 | 43,525,951 | 0.55% |
| 2024-08-22 | 5.60 | 5.64 | 5.45 | 5.47 | 5.47 | qfq | 10,114,002 | 55,810,339 | -2.32% |
| 2024-08-21 | 5.60 | 5.66 | 5.57 | 5.60 | 5.60 | qfq | 5,574,950 | 31,315,637 | -0.36% |
| 2024-08-20 | 5.71 | 5.72 | 5.59 | 5.62 | 5.62 | qfq | 8,981,700 | 50,592,358 | -1.23% |
| 2024-08-19 | 5.68 | 5.77 | 5.67 | 5.69 | 5.69 | qfq | 7,829,900 | 44,803,544 | 0.00% |
| 2024-08-16 | 5.74 | 5.75 | 5.68 | 5.69 | 5.69 | qfq | 9,700,700 | 55,417,722 | -1.04% |
| 2024-08-15 | 5.70 | 5.86 | 5.67 | 5.75 | 5.75 | qfq | 14,780,884 | 85,493,583 | 0.88% |
| 2024-08-14 | 5.72 | 5.76 | 5.68 | 5.70 | 5.70 | qfq | 7,016,700 | 40,117,956 | -0.70% |
| 2024-08-13 | 5.65 | 5.74 | 5.61 | 5.74 | 5.74 | qfq | 10,429,204 | 59,283,372 | 1.59% |
| 2024-08-12 | 5.66 | 5.72 | 5.62 | 5.65 | 5.65 | qfq | 11,221,300 | 63,495,031 | -1.05% |
| 2024-08-09 | 5.87 | 5.88 | 5.71 | 5.71 | 5.71 | qfq | 11,738,830 | 67,819,496 | -1.55% |
| 2024-08-08 | 5.77 | 5.91 | 5.73 | 5.80 | 5.80 | qfq | 13,812,779 | 80,282,728 | -0.17% |
| 2024-08-07 | 5.82 | 5.88 | 5.77 | 5.81 | 5.81 | qfq | 11,856,300 | 68,888,328 | -0.51% |
| 2024-08-06 | 5.84 | 5.91 | 5.75 | 5.84 | 5.84 | qfq | 15,792,650 | 91,878,673 | 0.69% |
| 2024-08-05 | 5.87 | 6.00 | 5.77 | 5.80 | 5.80 | qfq | 24,391,500 | 143,590,144 | -1.36% |
| 2024-08-02 | 5.93 | 6.01 | 5.86 | 5.88 | 5.88 | qfq | 22,624,700 | 134,009,198 | -1.84% |
| 2024-08-01 | 6.01 | 6.11 | 5.98 | 5.99 | 5.99 | qfq | 46,583,966 | 280,786,888 | -2.28% |
| 2024-07-31 | 5.66 | 6.23 | 5.65 | 6.13 | 6.13 | qfq | 73,030,882 | 444,288,275 | 8.30% |
| 2024-07-30 | 5.62 | 5.69 | 5.58 | 5.66 | 5.66 | qfq | 8,595,200 | 48,535,982 | 0.71% |
| 2024-07-29 | 5.66 | 5.68 | 5.58 | 5.62 | 5.62 | qfq | 7,746,718 | 43,626,790 | -0.71% |
| 2024-07-26 | 5.57 | 5.74 | 5.55 | 5.66 | 5.66 | qfq | 11,345,500 | 64,309,613 | 1.43% |
| 2024-07-25 | 5.46 | 5.62 | 5.43 | 5.58 | 5.58 | qfq | 12,015,900 | 66,828,514 | 2.20% |
| 2024-07-24 | 5.59 | 5.61 | 5.44 | 5.46 | 5.46 | qfq | 12,413,203 | 68,424,230 | -2.67% |
| 2024-07-23 | 5.66 | 5.75 | 5.60 | 5.61 | 5.61 | qfq | 11,696,440 | 66,501,345 | -1.58% |
| 2024-07-22 | 5.74 | 5.78 | 5.64 | 5.70 | 5.70 | qfq | 14,183,900 | 80,976,592 | 0.71% |
| 2024-07-19 | 5.56 | 5.68 | 5.54 | 5.66 | 5.66 | qfq | 13,338,465 | 75,078,105 | 1.43% |
| 2024-07-18 | 5.44 | 5.58 | 5.39 | 5.58 | 5.58 | qfq | 15,289,000 | 84,164,402 | 1.82% |
| 2024-07-17 | 5.46 | 5.53 | 5.45 | 5.48 | 5.48 | qfq | 8,549,200 | 46,978,557 | 0.37% |
| 2024-07-16 | 5.42 | 5.49 | 5.40 | 5.46 | 5.46 | qfq | 7,456,700 | 40,729,654 | 0.92% |
| 2024-07-15 | 5.45 | 5.49 | 5.39 | 5.41 | 5.41 | qfq | 6,506,400 | 35,283,714 | -1.10% |
| 2024-07-12 | 5.56 | 5.58 | 5.46 | 5.47 | 5.47 | qfq | 10,245,600 | 56,349,155 | -1.26% |
| 2024-07-11 | 5.41 | 5.62 | 5.41 | 5.54 | 5.54 | qfq | 15,736,501 | 86,964,766 | 3.75% |
| 2024-07-10 | 5.38 | 5.43 | 5.17 | 5.34 | 5.34 | qfq | 14,312,404 | 76,423,087 | -2.02% |
| 2024-07-09 | 5.38 | 5.49 | 5.27 | 5.45 | 5.45 | qfq | 13,209,694 | 71,338,146 | 0.93% |
| 2024-07-08 | 5.58 | 5.59 | 5.36 | 5.40 | 5.40 | qfq | 12,424,700 | 67,754,462 | -3.23% |
| 2024-07-05 | 5.53 | 5.62 | 5.48 | 5.58 | 5.58 | qfq | 9,053,528 | 50,343,289 | 1.09% |
| 2024-07-04 | 5.67 | 5.70 | 5.50 | 5.52 | 5.52 | qfq | 9,763,500 | 54,453,588 | -2.65% |
| 2024-07-03 | 5.70 | 5.72 | 5.62 | 5.67 | 5.67 | qfq | 8,545,994 | 48,524,234 | 0.00% |
| 2024-07-02 | 5.62 | 5.75 | 5.61 | 5.67 | 5.67 | qfq | 11,083,600 | 63,181,162 | 0.89% |
| 2024-07-01 | 5.55 | 5.64 | 5.48 | 5.62 | 5.62 | qfq | 11,011,200 | 61,261,787 | 1.08% |
| 2024-06-28 | 5.71 | 5.79 | 5.52 | 5.56 | 5.56 | qfq | 19,149,631 | 108,402,316 | -2.80% |
| 2024-06-27 | 5.83 | 5.84 | 5.71 | 5.72 | 5.72 | qfq | 9,351,903 | 53,848,874 | -1.72% |
| 2024-06-26 | 5.50 | 5.84 | 5.49 | 5.82 | 5.82 | qfq | 18,165,332 | 103,301,364 | 5.43% |
| 2024-06-25 | 5.64 | 5.67 | 5.46 | 5.52 | 5.52 | qfq | 14,025,300 | 77,938,459 | -2.13% |
| 2024-06-24 | 5.66 | 5.76 | 5.58 | 5.64 | 5.64 | qfq | 12,192,275 | 69,073,811 | -2.08% |
| 2024-06-21 | 5.78 | 5.82 | 5.71 | 5.76 | 5.76 | qfq | 7,155,532 | 41,195,229 | -0.17% |
| 2024-06-20 | 5.87 | 5.92 | 5.76 | 5.77 | 5.77 | qfq | 9,293,300 | 54,046,266 | -2.20% |
| 2024-06-19 | 6.02 | 6.05 | 5.90 | 5.90 | 5.90 | qfq | 10,734,859 | 63,886,027 | -1.01% |
| 2024-06-18 | 5.89 | 5.99 | 5.86 | 5.96 | 5.96 | qfq | 11,144,130 | 66,316,530 | 1.19% |
| 2024-06-17 | 5.88 | 5.94 | 5.81 | 5.89 | 5.89 | qfq | 12,410,423 | 72,910,876 | -0.84% |
| 2024-06-14 | 5.83 | 6.03 | 5.75 | 5.94 | 5.94 | qfq | 21,991,400 | 129,833,706 | 1.54% |
| 2024-06-13 | 5.89 | 5.93 | 5.84 | 5.85 | 5.85 | qfq | 7,937,401 | 46,616,791 | -0.68% |
| 2024-06-12 | 5.82 | 5.93 | 5.76 | 5.89 | 5.89 | qfq | 13,719,463 | 80,631,232 | 1.73% |
| 2024-06-11 | 5.73 | 5.83 | 5.66 | 5.79 | 5.79 | qfq | 12,825,800 | 73,805,317 | 0.87% |
| 2024-06-07 | 5.78 | 5.81 | 5.66 | 5.74 | 5.74 | qfq | 17,909,401 | 102,683,514 | 2.50% |
| 2024-06-06 | 5.86 | 5.89 | 5.55 | 5.60 | 5.60 | qfq | 30,427,024 | 172,239,667 | -4.27% |
| 2024-06-05 | 5.99 | 6.01 | 5.85 | 5.85 | 5.85 | qfq | 15,059,300 | 89,064,411 | -2.34% |
| 2024-06-04 | 6.02 | 6.07 | 5.86 | 5.99 | 5.99 | qfq | 17,223,080 | 102,797,457 | -0.66% |
| 2024-06-03 | 6.12 | 6.17 | 5.97 | 6.03 | 6.03 | qfq | 14,097,522 | 85,333,924 | -2.11% |
| 2024-05-31 | 6.11 | 6.20 | 6.11 | 6.16 | 6.16 | qfq | 9,507,900 | 58,673,004 | 0.65% |
| 2024-05-30 | 6.09 | 6.17 | 6.01 | 6.12 | 6.12 | qfq | 11,619,400 | 70,823,753 | 0.49% |
| 2024-05-29 | 6.10 | 6.17 | 6.07 | 6.09 | 6.09 | qfq | 9,885,348 | 60,492,664 | -0.65% |
| 2024-05-28 | 6.20 | 6.20 | 6.11 | 6.13 | 6.13 | qfq | 8,270,344 | 50,844,174 | -1.13% |
| 2024-05-27 | 6.20 | 6.22 | 6.10 | 6.20 | 6.20 | qfq | 10,935,244 | 67,213,713 | 0.65% |
| 2024-05-24 | 6.23 | 6.24 | 6.16 | 6.16 | 6.16 | qfq | 9,468,200 | 58,633,045 | -0.81% |
| 2024-05-23 | 6.39 | 6.39 | 6.20 | 6.21 | 6.21 | qfq | 16,791,372 | 105,201,921 | -2.82% |
| 2024-05-22 | 6.35 | 6.42 | 6.32 | 6.39 | 6.39 | qfq | 10,251,550 | 65,424,133 | 0.47% |
| 2024-05-21 | 6.43 | 6.44 | 6.34 | 6.36 | 6.36 | qfq | 14,242,250 | 90,879,279 | -1.09% |
| 2024-05-20 | 6.40 | 6.52 | 6.39 | 6.43 | 6.43 | qfq | 17,500,100 | 113,033,921 | 0.16% |
| 2024-05-17 | 6.34 | 6.43 | 6.30 | 6.42 | 6.42 | qfq | 15,170,613 | 96,570,825 | 1.26% |
| 2024-05-16 | 6.37 | 6.45 | 6.33 | 6.34 | 6.34 | qfq | 12,991,850 | 82,961,021 | -0.31% |
| 2024-05-15 | 6.52 | 6.54 | 6.35 | 6.36 | 6.36 | qfq | 18,811,211 | 120,689,663 | -2.45% |
| 2024-05-14 | 6.47 | 6.53 | 6.41 | 6.52 | 6.52 | qfq | 15,657,851 | 101,212,174 | 0.62% |
| 2024-05-13 | 6.46 | 6.54 | 6.34 | 6.48 | 6.48 | qfq | 17,734,779 | 114,246,988 | -0.31% |
| 2024-05-10 | 6.55 | 6.62 | 6.46 | 6.50 | 6.50 | qfq | 15,959,387 | 103,971,393 | -0.76% |
| 2024-05-09 | 6.46 | 6.58 | 6.46 | 6.55 | 6.55 | qfq | 15,820,072 | 103,483,888 | 1.39% |
| 2024-05-08 | 6.65 | 6.66 | 6.46 | 6.46 | 6.46 | qfq | 20,276,098 | 132,181,545 | -2.86% |
| 2024-05-07 | 6.68 | 6.73 | 6.62 | 6.65 | 6.65 | qfq | 20,694,562 | 138,080,560 | -0.75% |
| 2024-05-06 | 6.80 | 6.85 | 6.67 | 6.70 | 6.70 | qfq | 29,261,498 | 197,987,866 | 0.45% |
| 2024-04-30 | 6.79 | 6.84 | 6.62 | 6.67 | 6.67 | qfq | 29,138,516 | 195,681,760 | -2.20% |
| 2024-04-29 | 6.59 | 6.91 | 6.57 | 6.82 | 6.82 | qfq | 55,294,591 | 374,728,741 | 2.40% |
| 2024-04-26 | 6.30 | 6.75 | 6.10 | 6.66 | 6.66 | qfq | 65,525,796 | 422,385,883 | 4.06% |
| 2024-04-25 | 6.41 | 6.49 | 6.37 | 6.40 | 6.40 | qfq | 13,816,111 | 88,813,435 | -0.62% |
| 2024-04-24 | 6.40 | 6.44 | 6.34 | 6.44 | 6.44 | qfq | 15,063,908 | 96,526,381 | 0.78% |
| 2024-04-23 | 6.37 | 6.43 | 6.36 | 6.39 | 6.39 | qfq | 12,068,500 | 77,126,336 | 0.95% |
| 2024-04-22 | 6.35 | 6.46 | 6.26 | 6.33 | 6.33 | qfq | 13,639,500 | 86,747,084 | -0.31% |
| 2024-04-19 | 6.36 | 6.47 | 6.32 | 6.35 | 6.35 | qfq | 16,526,981 | 105,455,182 | -1.24% |
| 2024-04-18 | 6.46 | 6.60 | 6.36 | 6.43 | 6.43 | qfq | 24,948,400 | 161,540,104 | -0.31% |
| 2024-04-17 | 6.18 | 6.47 | 6.18 | 6.45 | 6.45 | qfq | 22,654,526 | 144,645,398 | 4.37% |
| 2024-04-16 | 6.55 | 6.59 | 6.16 | 6.18 | 6.18 | qfq | 33,641,554 | 213,945,905 | -6.93% |
| 2024-04-15 | 6.54 | 6.78 | 6.34 | 6.64 | 6.64 | qfq | 32,467,082 | 214,611,095 | 1.53% |
| 2024-04-12 | 6.66 | 6.70 | 6.51 | 6.54 | 6.54 | qfq | 16,102,958 | 106,069,072 | -1.80% |
| 2024-04-11 | 6.61 | 6.74 | 6.58 | 6.66 | 6.66 | qfq | 16,645,089 | 111,192,966 | 0.15% |
| 2024-04-10 | 6.78 | 6.79 | 6.58 | 6.65 | 6.65 | qfq | 20,629,540 | 137,466,964 | -2.21% |
| 2024-04-09 | 6.75 | 6.84 | 6.73 | 6.80 | 6.80 | qfq | 14,336,828 | 97,298,562 | 0.74% |
| 2024-04-08 | 6.82 | 6.88 | 6.72 | 6.75 | 6.75 | qfq | 15,287,067 | 103,861,844 | -1.60% |
| 2024-04-03 | 6.95 | 6.98 | 6.85 | 6.86 | 6.86 | qfq | 18,706,265 | 128,889,807 | -1.29% |
| 2024-04-02 | 7.00 | 7.04 | 6.91 | 6.95 | 6.95 | qfq | 21,160,170 | 147,160,520 | -1.00% |
| 2024-04-01 | 7.00 | 7.09 | 6.96 | 7.02 | 7.02 | qfq | 27,165,836 | 190,338,484 | 1.74% |
| 2024-03-29 | 6.85 | 6.91 | 6.76 | 6.90 | 6.90 | qfq | 23,945,553 | 163,652,165 | 0.29% |
| 2024-03-28 | 6.69 | 6.98 | 6.67 | 6.88 | 6.88 | qfq | 29,356,977 | 200,898,931 | 2.69% |
| 2024-03-27 | 6.95 | 6.96 | 6.68 | 6.70 | 6.70 | qfq | 29,304,245 | 199,508,999 | -3.87% |
| 2024-03-26 | 7.04 | 7.11 | 6.90 | 6.97 | 6.97 | qfq | 29,288,962 | 204,503,148 | -0.99% |
| 2024-03-25 | 7.26 | 7.32 | 7.04 | 7.04 | 7.04 | qfq | 42,181,104 | 303,285,949 | -4.22% |
| 2024-03-22 | 7.54 | 7.55 | 7.30 | 7.35 | 7.35 | qfq | 43,851,287 | 323,849,068 | -2.52% |
| 2024-03-21 | 7.45 | 7.75 | 7.45 | 7.54 | 7.54 | qfq | 72,533,246 | 552,322,481 | 1.75% |
| 2024-03-20 | 7.34 | 7.48 | 7.31 | 7.41 | 7.41 | qfq | 29,275,954 | 216,300,714 | 0.82% |
| 2024-03-19 | 7.40 | 7.46 | 7.34 | 7.35 | 7.35 | qfq | 31,058,775 | 229,556,903 | -2.00% |
| 2024-03-18 | 7.34 | 7.58 | 7.33 | 7.50 | 7.50 | qfq | 50,281,170 | 375,427,164 | 2.60% |
| 2024-03-15 | 7.17 | 7.33 | 7.15 | 7.31 | 7.31 | qfq | 29,711,599 | 214,825,882 | 0.83% |
| 2024-03-14 | 7.28 | 7.36 | 7.16 | 7.25 | 7.25 | qfq | 31,914,702 | 231,727,824 | -1.09% |
| 2024-03-13 | 7.42 | 7.42 | 7.31 | 7.33 | 7.33 | qfq | 30,815,696 | 226,739,421 | -1.21% |
| 2024-03-12 | 7.39 | 7.51 | 7.30 | 7.42 | 7.42 | qfq | 39,921,640 | 295,433,402 | 0.54% |
| 2024-03-11 | 7.21 | 7.39 | 7.19 | 7.38 | 7.38 | qfq | 35,553,438 | 258,396,004 | 2.07% |
| 2024-03-08 | 7.20 | 7.27 | 7.17 | 7.23 | 7.23 | qfq | 29,509,442 | 212,902,686 | -0.14% |
| 2024-03-07 | 7.40 | 7.50 | 7.21 | 7.24 | 7.24 | qfq | 50,388,959 | 370,452,814 | -2.82% |
| 2024-03-06 | 7.42 | 7.57 | 7.37 | 7.45 | 7.45 | qfq | 41,792,406 | 312,221,746 | 0.68% |
| 2024-03-05 | 7.52 | 7.58 | 7.39 | 7.40 | 7.40 | qfq | 44,955,219 | 335,023,808 | -2.50% |
| 2024-03-04 | 7.66 | 7.70 | 7.45 | 7.59 | 7.59 | qfq | 58,839,595 | 445,801,841 | -1.68% |
| 2024-03-01 | 7.75 | 7.85 | 7.56 | 7.72 | 7.72 | qfq | 87,149,718 | 669,013,871 | 0.13% |
| 2024-02-29 | 7.50 | 7.72 | 7.40 | 7.71 | 7.71 | qfq | 115,161,617 | 871,037,460 | 2.66% |
| 2024-02-28 | 7.39 | 8.10 | 7.38 | 7.51 | 7.51 | qfq | 175,802,900 | 1,372,071,481 | 2.04% |
| 2024-02-27 | 7.07 | 7.37 | 7.00 | 7.36 | 7.36 | qfq | 69,113,290 | 497,849,826 | 4.10% |
| 2024-02-26 | 7.05 | 7.17 | 7.04 | 7.07 | 7.07 | qfq | 50,582,382 | 359,228,556 | -0.28% |
| 2024-02-23 | 7.10 | 7.13 | 6.98 | 7.09 | 7.09 | qfq | 51,166,937 | 361,320,663 | 0.28% |
| 2024-02-22 | 6.90 | 7.14 | 6.90 | 7.07 | 7.07 | qfq | 61,436,842 | 433,079,456 | 0.71% |
| 2024-02-21 | 6.74 | 7.28 | 6.71 | 7.02 | 7.02 | qfq | 90,549,804 | 637,803,148 | 2.03% |
| 2024-02-20 | 6.80 | 6.98 | 6.68 | 6.88 | 6.88 | qfq | 65,580,566 | 448,173,541 | 0.58% |
| 2024-02-19 | 6.75 | 6.88 | 6.66 | 6.84 | 6.84 | qfq | 57,329,197 | 388,152,666 | 1.63% |
| 2024-02-08 | 6.67 | 6.86 | 6.63 | 6.73 | 6.73 | qfq | 56,796,727 | 382,373,896 | 3.70% |
| 2024-02-07 | 6.42 | 6.76 | 6.39 | 6.49 | 6.49 | qfq | 63,283,578 | 417,943,340 | -0.61% |
| 2024-02-06 | 5.98 | 6.70 | 5.78 | 6.53 | 6.53 | qfq | 71,543,521 | 451,613,289 | 3.82% |
| 2024-02-05 | 6.57 | 6.67 | 6.29 | 6.29 | 6.29 | qfq | 92,608,122 | 589,524,646 | -10.01% |
| 2024-02-02 | 7.78 | 7.83 | 6.99 | 6.99 | 6.99 | qfq | 119,110,470 | 855,262,618 | -10.04% |
| 2024-02-01 | 7.75 | 8.18 | 7.68 | 7.77 | 7.77 | qfq | 98,216,916 | 778,949,828 | -2.14% |
| 2024-01-31 | 7.70 | 8.27 | 7.68 | 7.94 | 7.94 | qfq | 125,746,301 | 1,007,303,046 | 1.53% |
| 2024-01-30 | 7.92 | 8.34 | 7.80 | 7.82 | 7.82 | qfq | 105,504,398 | 849,836,600 | -4.40% |
| 2024-01-29 | 7.91 | 8.47 | 7.59 | 8.18 | 8.18 | qfq | 161,553,899 | 1,303,270,446 | 0.49% |
| 2024-01-26 | 7.90 | 8.44 | 7.78 | 8.14 | 8.14 | qfq | 151,811,556 | 1,237,645,236 | 0.25% |
| 2024-01-25 | 7.90 | 8.40 | 7.74 | 8.12 | 8.12 | qfq | 145,526,251 | 1,166,598,168 | -2.40% |
| 2024-01-24 | 7.96 | 8.42 | 7.68 | 8.32 | 8.32 | qfq | 170,269,580 | 1,380,162,568 | 5.99% |
| 2024-01-23 | 7.99 | 8.15 | 7.55 | 7.85 | 7.85 | qfq | 120,843,079 | 953,235,185 | -2.24% |
| 2024-01-22 | 8.06 | 8.52 | 7.85 | 8.03 | 8.03 | qfq | 152,438,597 | 1,250,371,354 | -1.35% |
| 2024-01-19 | 7.83 | 8.58 | 7.72 | 8.14 | 8.14 | qfq | 174,599,294 | 1,413,178,002 | 3.96% |
| 2024-01-18 | 7.06 | 7.83 | 7.06 | 7.83 | 7.83 | qfq | 83,577,479 | 628,570,086 | 9.97% |
| 2024-01-17 | 7.31 | 7.35 | 7.10 | 7.12 | 7.12 | qfq | 26,283,307 | 189,521,749 | -3.13% |
| 2024-01-16 | 6.95 | 7.59 | 6.94 | 7.35 | 7.35 | qfq | 51,959,317 | 376,727,706 | 4.85% |
| 2024-01-15 | 6.80 | 7.02 | 6.78 | 7.01 | 7.01 | qfq | 20,778,302 | 144,194,232 | 2.19% |
| 2024-01-12 | 6.96 | 6.97 | 6.86 | 6.86 | 6.86 | qfq | 13,600,031 | 93,980,462 | -1.58% |
| 2024-01-11 | 6.75 | 7.06 | 6.74 | 6.97 | 6.97 | qfq | 18,704,563 | 129,391,398 | 3.11% |
| 2024-01-10 | 6.85 | 6.87 | 6.69 | 6.76 | 6.76 | qfq | 15,242,115 | 103,350,225 | -1.74% |
| 2024-01-09 | 7.06 | 7.11 | 6.68 | 6.88 | 6.88 | qfq | 31,250,405 | 215,356,581 | -2.27% |
| 2024-01-08 | 7.07 | 7.16 | 7.02 | 7.04 | 7.04 | qfq | 15,326,064 | 108,818,825 | -0.71% |
| 2024-01-05 | 7.18 | 7.25 | 7.05 | 7.09 | 7.09 | qfq | 16,467,019 | 117,753,900 | -1.39% |
| 2024-01-04 | 7.26 | 7.26 | 7.14 | 7.19 | 7.19 | qfq | 12,313,244 | 88,464,317 | -0.96% |
| 2024-01-03 | 7.25 | 7.33 | 7.19 | 7.26 | 7.26 | qfq | 12,784,123 | 92,728,933 | -0.14% |
| 2024-01-02 | 7.34 | 7.37 | 7.27 | 7.27 | 7.27 | qfq | 13,373,006 | 97,732,646 | -1.49% |
| 2023-12-29 | 7.33 | 7.39 | 7.29 | 7.38 | 7.38 | qfq | 19,299,100 | 141,975,388 | 0.27% |
| 2023-12-28 | 7.14 | 7.44 | 7.11 | 7.36 | 7.36 | qfq | 31,150,813 | 227,684,252 | 2.79% |
| 2023-12-27 | 7.03 | 7.26 | 7.02 | 7.16 | 7.16 | qfq | 20,251,658 | 144,669,534 | 1.56% |
| 2023-12-26 | 7.10 | 7.12 | 6.98 | 7.05 | 7.05 | qfq | 12,628,173 | 88,931,997 | -0.70% |
| 2023-12-25 | 7.08 | 7.15 | 7.00 | 7.10 | 7.10 | qfq | 11,007,694 | 77,835,211 | -0.28% |
| 2023-12-22 | 7.19 | 7.26 | 7.06 | 7.12 | 7.12 | qfq | 22,330,253 | 159,558,837 | -1.25% |
| 2023-12-21 | 7.14 | 7.29 | 7.11 | 7.21 | 7.21 | qfq | 19,346,978 | 139,507,915 | 0.14% |
| 2023-12-20 | 7.55 | 7.58 | 7.19 | 7.20 | 7.20 | qfq | 38,043,663 | 278,516,516 | -5.14% |
| 2023-12-19 | 7.52 | 7.65 | 7.48 | 7.59 | 7.59 | qfq | 17,627,546 | 133,243,164 | 1.07% |
| 2023-12-18 | 7.68 | 7.75 | 7.48 | 7.51 | 7.51 | qfq | 21,875,320 | 166,137,214 | -2.59% |
| 2023-12-15 | 7.71 | 7.80 | 7.64 | 7.71 | 7.71 | qfq | 18,034,856 | 139,157,526 | 0.13% |
| 2023-12-14 | 7.72 | 7.82 | 7.68 | 7.70 | 7.70 | qfq | 16,345,902 | 126,702,721 | -0.26% |
| 2023-12-13 | 7.85 | 7.88 | 7.70 | 7.72 | 7.72 | qfq | 22,938,458 | 178,658,022 | -2.28% |
| 2023-12-12 | 7.90 | 7.95 | 7.83 | 7.90 | 7.90 | qfq | 21,624,187 | 170,378,020 | -0.25% |
| 2023-12-11 | 7.68 | 7.92 | 7.64 | 7.92 | 7.92 | qfq | 34,293,563 | 267,648,696 | 2.72% |
| 2023-12-08 | 7.75 | 7.83 | 7.70 | 7.71 | 7.71 | qfq | 19,578,545 | 151,695,500 | -0.77% |
| 2023-12-07 | 7.62 | 7.85 | 7.61 | 7.77 | 7.77 | qfq | 27,694,060 | 214,382,067 | 1.83% |
| 2023-12-06 | 7.55 | 7.70 | 7.54 | 7.63 | 7.63 | qfq | 19,950,916 | 152,004,029 | 0.53% |
| 2023-12-05 | 7.76 | 7.76 | 7.59 | 7.59 | 7.59 | qfq | 24,647,684 | 189,104,690 | -2.82% |
| 2023-12-04 | 7.72 | 7.90 | 7.69 | 7.81 | 7.81 | qfq | 29,442,724 | 230,293,654 | 1.17% |
| 2023-12-01 | 7.58 | 7.73 | 7.56 | 7.72 | 7.72 | qfq | 21,280,164 | 163,164,072 | 1.85% |
| 2023-11-30 | 7.59 | 7.67 | 7.51 | 7.58 | 7.58 | qfq | 15,636,889 | 118,821,280 | -0.26% |
| 2023-11-29 | 7.66 | 7.69 | 7.57 | 7.60 | 7.60 | qfq | 13,821,744 | 105,355,375 | -0.91% |
| 2023-11-28 | 7.64 | 7.72 | 7.58 | 7.67 | 7.67 | qfq | 17,164,284 | 131,472,407 | 0.52% |
| 2023-11-27 | 7.61 | 7.69 | 7.59 | 7.63 | 7.63 | qfq | 17,119,460 | 130,567,702 | -0.65% |
| 2023-11-24 | 7.85 | 7.87 | 7.64 | 7.68 | 7.68 | qfq | 28,841,567 | 222,383,912 | -2.66% |
| 2023-11-23 | 7.85 | 7.89 | 7.75 | 7.89 | 7.89 | qfq | 26,174,293 | 204,795,158 | 0.38% |
| 2023-11-22 | 7.94 | 8.04 | 7.84 | 7.86 | 7.86 | qfq | 29,064,535 | 230,625,442 | -1.75% |
| 2023-11-21 | 8.00 | 8.15 | 7.98 | 8.00 | 8.00 | qfq | 34,699,563 | 279,956,135 | 0.13% |
| 2023-11-20 | 8.03 | 8.06 | 7.90 | 7.99 | 7.99 | qfq | 28,550,898 | 227,523,882 | -0.62% |
| 2023-11-17 | 8.00 | 8.07 | 7.94 | 8.04 | 8.04 | qfq | 26,649,240 | 213,217,521 | 0.12% |
| 2023-11-16 | 8.14 | 8.16 | 8.02 | 8.03 | 8.03 | qfq | 36,705,226 | 296,754,450 | -1.47% |
| 2023-11-15 | 8.33 | 8.42 | 8.13 | 8.15 | 8.15 | qfq | 48,784,347 | 402,403,500 | -0.85% |
| 2023-11-14 | 8.08 | 8.44 | 8.06 | 8.22 | 8.22 | qfq | 65,380,104 | 539,093,351 | 1.61% |
| 2023-11-13 | 8.06 | 8.15 | 7.99 | 8.09 | 8.09 | qfq | 40,801,906 | 329,489,169 | 0.62% |
| 2023-11-10 | 8.00 | 8.08 | 7.90 | 8.04 | 8.04 | qfq | 47,478,870 | 379,777,666 | 0.50% |
| 2023-11-09 | 7.96 | 8.08 | 7.89 | 8.00 | 8.00 | qfq | 34,805,959 | 277,772,989 | 0.00% |
| 2023-11-08 | 7.97 | 8.11 | 7.90 | 8.00 | 8.00 | qfq | 42,972,432 | 344,192,165 | 0.13% |
| 2023-11-07 | 7.96 | 8.04 | 7.90 | 7.99 | 7.99 | qfq | 44,439,205 | 354,188,169 | -0.13% |
| 2023-11-06 | 7.83 | 8.06 | 7.77 | 8.00 | 8.00 | qfq | 71,290,137 | 565,362,056 | 4.85% |
| 2023-11-03 | 7.50 | 7.75 | 7.50 | 7.63 | 7.63 | qfq | 25,178,705 | 192,210,280 | 1.60% |
| 2023-11-02 | 7.60 | 7.76 | 7.51 | 7.51 | 7.51 | qfq | 24,299,391 | 184,986,097 | -1.57% |
| 2023-11-01 | 7.75 | 7.86 | 7.62 | 7.63 | 7.63 | qfq | 28,620,616 | 220,553,043 | -1.55% |
| 2023-10-31 | 7.74 | 7.84 | 7.68 | 7.75 | 7.75 | qfq | 31,245,866 | 242,409,780 | 0.52% |
| 2023-10-30 | 7.54 | 7.74 | 7.53 | 7.71 | 7.71 | qfq | 28,032,361 | 214,846,992 | 0.92% |
| 2023-10-27 | 7.53 | 7.70 | 7.42 | 7.64 | 7.64 | qfq | 33,547,560 | 253,544,185 | 0.39% |
| 2023-10-26 | 7.59 | 7.64 | 7.44 | 7.61 | 7.61 | qfq | 35,919,015 | 270,508,974 | -1.04% |
| 2023-10-25 | 7.84 | 7.89 | 7.68 | 7.69 | 7.69 | qfq | 47,864,696 | 372,440,003 | -1.16% |
| 2023-10-24 | 7.35 | 7.90 | 7.29 | 7.78 | 7.78 | qfq | 61,961,618 | 472,744,075 | 5.71% |
| 2023-10-23 | 7.70 | 7.76 | 7.07 | 7.36 | 7.36 | qfq | 51,698,914 | 381,578,556 | -6.12% |
| 2023-10-20 | 7.63 | 7.88 | 7.61 | 7.84 | 7.84 | qfq | 52,210,581 | 406,729,957 | 1.95% |
| 2023-10-19 | 7.58 | 7.90 | 7.53 | 7.69 | 7.69 | qfq | 52,769,034 | 409,199,447 | 1.18% |
| 2023-10-18 | 7.65 | 7.76 | 7.56 | 7.60 | 7.60 | qfq | 33,461,855 | 256,021,499 | -1.55% |
| 2023-10-17 | 7.54 | 7.80 | 7.50 | 7.72 | 7.72 | qfq | 39,951,357 | 307,336,597 | 2.52% |
| 2023-10-16 | 7.51 | 7.58 | 7.44 | 7.53 | 7.53 | qfq | 18,703,366 | 140,481,690 | -0.13% |
| 2023-10-13 | 7.63 | 7.66 | 7.51 | 7.54 | 7.54 | qfq | 26,224,443 | 198,754,736 | -2.71% |
| 2023-10-12 | 7.79 | 7.84 | 7.67 | 7.75 | 7.75 | qfq | 34,273,573 | 265,245,508 | 1.71% |
| 2023-10-11 | 7.67 | 7.81 | 7.60 | 7.62 | 7.62 | qfq | 32,085,300 | 247,063,606 | 0.26% |
| 2023-10-10 | 7.62 | 7.68 | 7.58 | 7.60 | 7.60 | qfq | 22,323,008 | 170,247,353 | 0.66% |
| 2023-10-09 | 7.54 | 7.58 | 7.38 | 7.55 | 7.55 | qfq | 24,004,100 | 179,580,873 | -1.05% |
| 2023-09-28 | 7.61 | 7.67 | 7.58 | 7.63 | 7.63 | qfq | 21,343,407 | 162,784,670 | 0.53% |
| 2023-09-27 | 7.48 | 7.65 | 7.48 | 7.59 | 7.59 | qfq | 26,249,548 | 198,736,070 | 1.20% |
| 2023-09-26 | 7.42 | 7.56 | 7.42 | 7.50 | 7.50 | qfq | 21,632,624 | 162,385,538 | 0.67% |
| 2023-09-25 | 7.59 | 7.60 | 7.41 | 7.45 | 7.45 | qfq | 33,503,900 | 251,100,757 | -3.50% |
| 2023-09-22 | 7.37 | 7.73 | 7.37 | 7.72 | 7.72 | qfq | 49,136,997 | 373,032,877 | 4.47% |
| 2023-09-21 | 7.40 | 7.48 | 7.36 | 7.39 | 7.39 | qfq | 18,730,300 | 138,821,257 | -0.14% |
| 2023-09-20 | 7.45 | 7.55 | 7.38 | 7.40 | 7.40 | qfq | 29,195,861 | 217,795,568 | -1.46% |
| 2023-09-19 | 7.59 | 7.64 | 7.50 | 7.51 | 7.51 | qfq | 26,724,350 | 201,738,954 | -1.31% |
| 2023-09-18 | 7.57 | 7.69 | 7.54 | 7.61 | 7.61 | qfq | 25,243,753 | 192,366,251 | -0.39% |
| 2023-09-15 | 7.64 | 7.70 | 7.58 | 7.64 | 7.64 | qfq | 22,968,033 | 175,295,306 | 0.66% |
| 2023-09-14 | 7.65 | 7.71 | 7.56 | 7.59 | 7.59 | qfq | 23,883,032 | 182,083,414 | -0.78% |
| 2023-09-13 | 7.80 | 7.81 | 7.60 | 7.65 | 7.65 | qfq | 33,116,711 | 254,217,762 | -2.17% |
| 2023-09-12 | 7.92 | 7.96 | 7.81 | 7.82 | 7.82 | qfq | 31,157,660 | 245,175,745 | -2.13% |
| 2023-09-11 | 7.96 | 8.07 | 7.78 | 7.99 | 7.99 | qfq | 48,519,617 | 385,059,266 | 0.00% |
| 2023-09-08 | 7.74 | 7.99 | 7.69 | 7.99 | 7.99 | qfq | 50,433,193 | 395,948,107 | 2.30% |
| 2023-09-07 | 7.81 | 7.91 | 7.74 | 7.81 | 7.81 | qfq | 40,561,920 | 317,511,244 | -0.26% |
| 2023-09-06 | 7.82 | 7.88 | 7.73 | 7.83 | 7.83 | qfq | 36,346,113 | 282,996,313 | -0.51% |
| 2023-09-05 | 8.00 | 8.01 | 7.84 | 7.87 | 7.87 | qfq | 44,541,105 | 351,655,829 | -2.24% |
| 2023-09-04 | 8.08 | 8.15 | 7.94 | 8.05 | 8.05 | qfq | 49,032,018 | 394,272,012 | 0.12% |
| 2023-09-01 | 8.22 | 8.27 | 8.01 | 8.04 | 8.04 | qfq | 49,756,640 | 403,018,761 | -1.23% |
| 2023-08-31 | 8.35 | 8.46 | 8.12 | 8.14 | 8.14 | qfq | 72,518,179 | 597,213,166 | -3.78% |
| 2023-08-30 | 8.65 | 8.68 | 8.31 | 8.46 | 8.46 | qfq | 114,542,552 | 966,665,641 | -4.19% |
| 2023-08-29 | 8.79 | 9.07 | 8.50 | 8.83 | 8.83 | qfq | 169,658,815 | 1,491,133,811 | 2.32% |
| 2023-08-28 | 9.14 | 9.14 | 8.54 | 8.63 | 8.63 | qfq | 227,459,790 | 2,042,662,053 | 3.85% |
| 2023-08-25 | 8.40 | 8.65 | 8.21 | 8.31 | 8.31 | qfq | 75,266,962 | 633,112,423 | -1.42% |
| 2023-08-24 | 8.24 | 8.64 | 8.19 | 8.43 | 8.43 | qfq | 80,408,612 | 676,929,594 | 2.68% |
| 2023-08-23 | 8.47 | 8.51 | 8.17 | 8.21 | 8.21 | qfq | 59,369,975 | 493,781,483 | -3.41% |
| 2023-08-22 | 8.26 | 8.57 | 8.24 | 8.50 | 8.50 | qfq | 83,020,600 | 696,870,015 | 3.28% |
| 2023-08-21 | 8.45 | 8.56 | 8.18 | 8.23 | 8.23 | qfq | 75,782,642 | 633,112,262 | -2.60% |
| 2023-08-18 | 8.84 | 8.84 | 8.43 | 8.45 | 8.45 | qfq | 72,854,582 | 627,170,135 | -3.32% |
| 2023-08-17 | 8.85 | 8.97 | 8.52 | 8.74 | 8.74 | qfq | 111,110,480 | 971,041,151 | -1.58% |
| 2023-08-16 | 8.67 | 9.22 | 8.61 | 8.88 | 8.88 | qfq | 116,722,617 | 1,042,241,894 | -0.11% |
| 2023-08-15 | 8.73 | 8.91 | 8.63 | 8.89 | 8.89 | qfq | 88,646,480 | 778,200,173 | 1.72% |
| 2023-08-14 | 8.44 | 8.92 | 8.38 | 8.74 | 8.74 | qfq | 102,033,577 | 886,163,207 | 1.16% |
| 2023-08-11 | 9.06 | 9.08 | 8.61 | 8.64 | 8.64 | qfq | 139,186,638 | 1,229,184,041 | -6.70% |
| 2023-08-10 | 8.95 | 9.40 | 8.80 | 9.26 | 9.26 | qfq | 153,965,800 | 1,398,703,266 | 4.28% |
| 2023-08-09 | 8.91 | 9.10 | 8.82 | 8.88 | 8.88 | qfq | 106,405,648 | 952,162,630 | -0.67% |
| 2023-08-08 | 9.18 | 9.25 | 8.65 | 8.94 | 8.94 | qfq | 159,865,382 | 1,430,605,067 | -4.08% |
| 2023-08-07 | 9.19 | 9.49 | 9.05 | 9.32 | 9.32 | qfq | 186,667,286 | 1,730,296,767 | -2.00% |
| 2023-08-04 | 9.32 | 10.13 | 9.04 | 9.51 | 9.51 | qfq | 319,138,253 | 3,036,378,708 | 3.03% |
| 2023-08-03 | 9.48 | 9.91 | 8.63 | 9.23 | 9.23 | qfq | 312,191,120 | 2,882,338,673 | 2.44% |
| 2023-08-02 | 8.19 | 9.01 | 8.13 | 9.01 | 9.01 | qfq | 191,055,285 | 1,658,814,222 | 10.01% |
| 2023-08-01 | 8.10 | 8.54 | 8.06 | 8.19 | 8.19 | qfq | 174,187,907 | 1,444,156,828 | 0.00% |
| 2023-07-31 | 8.13 | 8.58 | 8.00 | 8.19 | 8.19 | qfq | 219,317,029 | 1,805,051,077 | 5.00% |
| 2023-07-28 | 7.05 | 7.80 | 7.03 | 7.80 | 7.80 | qfq | 136,625,868 | 1,032,534,122 | 10.01% |
| 2023-07-27 | 7.11 | 7.21 | 7.07 | 7.09 | 7.09 | qfq | 38,829,140 | 276,911,462 | -0.84% |
| 2023-07-26 | 7.30 | 7.32 | 7.07 | 7.15 | 7.15 | qfq | 64,676,042 | 463,021,510 | -3.51% |
| 2023-07-25 | 7.20 | 7.42 | 7.13 | 7.41 | 7.41 | qfq | 108,759,077 | 791,222,027 | 7.70% |
| 2023-07-24 | 6.92 | 7.02 | 6.85 | 6.88 | 6.88 | qfq | 17,268,847 | 119,460,367 | -1.01% |
| 2023-07-21 | 6.91 | 6.99 | 6.88 | 6.95 | 6.95 | qfq | 13,851,226 | 96,102,099 | 0.43% |
| 2023-07-20 | 7.05 | 7.11 | 6.92 | 6.92 | 6.92 | qfq | 21,465,368 | 150,353,461 | -1.70% |
| 2023-07-19 | 6.96 | 7.05 | 6.96 | 7.04 | 7.04 | qfq | 17,948,425 | 125,857,969 | 0.72% |
| 2023-07-18 | 7.03 | 7.07 | 6.96 | 6.99 | 6.99 | qfq | 16,462,300 | 115,353,439 | -0.43% |
| 2023-07-17 | 7.03 | 7.14 | 6.97 | 7.02 | 7.02 | qfq | 19,980,444 | 140,459,854 | -0.57% |