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
千里科技601777.SH
最近收盘价7.072026-07-17
最近交易日2026-07-17
成交量（股）35,342,614
成交额（元）257,399,176
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.61 | 7.61 | 7.05 | 7.07 | 7.07 | qfq | 35,342,614 | 257,399,176 | -5.86% |
| 2026-07-16 | 7.68 | 7.68 | 7.41 | 7.51 | 7.51 | qfq | 24,588,002 | 184,756,875 | -1.31% |
| 2026-07-15 | 7.48 | 7.80 | 7.41 | 7.61 | 7.61 | qfq | 32,580,668 | 248,950,593 | 1.87% |
| 2026-07-14 | 7.41 | 7.64 | 7.35 | 7.47 | 7.47 | qfq | 30,134,634 | 225,297,443 | 0.67% |
| 2026-07-13 | 7.82 | 7.85 | 7.38 | 7.42 | 7.42 | qfq | 34,065,865 | 258,100,058 | -4.75% |
| 2026-07-10 | 7.73 | 8.02 | 7.70 | 7.79 | 7.79 | qfq | 32,070,673 | 252,423,282 | 0.78% |
| 2026-07-09 | 7.85 | 7.97 | 7.57 | 7.73 | 7.73 | qfq | 31,907,319 | 246,210,150 | -1.53% |
| 2026-07-08 | 8.01 | 8.12 | 7.81 | 7.85 | 7.85 | qfq | 28,357,362 | 224,520,449 | -1.88% |
| 2026-07-07 | 8.30 | 8.39 | 7.96 | 8.00 | 8.00 | qfq | 27,250,174 | 221,132,012 | -3.96% |
| 2026-07-06 | 8.23 | 8.56 | 8.13 | 8.33 | 8.33 | qfq | 42,333,774 | 355,182,626 | 2.21% |
| 2026-07-03 | 7.97 | 8.31 | 7.88 | 8.15 | 8.15 | qfq | 45,012,970 | 365,333,594 | 4.09% |
| 2026-07-02 | 7.90 | 8.15 | 7.81 | 7.83 | 7.83 | qfq | 33,685,144 | 268,542,836 | -1.76% |
| 2026-07-01 | 8.13 | 8.17 | 7.87 | 7.97 | 7.97 | qfq | 46,676,787 | 373,461,984 | -2.33% |
| 2026-06-30 | 8.40 | 8.49 | 8.10 | 8.16 | 8.16 | qfq | 36,920,060 | 304,129,856 | -2.86% |
| 2026-06-29 | 8.25 | 8.50 | 7.99 | 8.40 | 8.40 | qfq | 37,787,032 | 312,196,833 | 0.84% |
| 2026-06-26 | 8.92 | 8.92 | 8.30 | 8.33 | 8.33 | qfq | 46,683,768 | 397,814,991 | -6.93% |
| 2026-06-25 | 9.00 | 9.09 | 8.77 | 8.95 | 8.95 | qfq | 38,312,558 | 340,538,874 | -0.67% |
| 2026-06-24 | 9.15 | 9.33 | 8.98 | 9.01 | 9.01 | qfq | 43,290,413 | 395,059,058 | 0.22% |
| 2026-06-23 | 9.08 | 9.23 | 8.96 | 8.99 | 8.99 | qfq | 29,248,504 | 265,911,965 | -1.32% |
| 2026-06-22 | 9.20 | 9.29 | 8.75 | 9.11 | 9.11 | qfq | 50,165,672 | 449,563,206 | -2.04% |
| 2026-06-18 | 9.28 | 9.56 | 9.15 | 9.30 | 9.30 | qfq | 33,874,188 | 315,927,566 | 0.22% |
| 2026-06-17 | 9.60 | 9.69 | 9.24 | 9.28 | 9.28 | qfq | 34,823,099 | 326,118,044 | -3.33% |
| 2026-06-16 | 9.75 | 9.78 | 9.50 | 9.60 | 9.60 | qfq | 30,619,515 | 292,915,923 | -1.44% |
| 2026-06-15 | 9.88 | 10.05 | 9.59 | 9.74 | 9.74 | qfq | 42,564,880 | 415,472,086 | -0.61% |
| 2026-06-12 | 9.30 | 9.95 | 9.30 | 9.80 | 9.80 | qfq | 59,093,799 | 568,891,081 | 8.17% |
| 2026-06-11 | 9.34 | 9.39 | 8.95 | 9.06 | 9.06 | qfq | 35,712,068 | 324,402,380 | -3.31% |
| 2026-06-10 | 9.50 | 9.54 | 9.20 | 9.37 | 9.37 | qfq | 30,743,772 | 286,656,012 | -1.78% |
| 2026-06-09 | 9.80 | 9.87 | 9.51 | 9.54 | 9.54 | qfq | 42,530,356 | 409,675,297 | -1.85% |
| 2026-06-08 | 9.61 | 10.16 | 9.60 | 9.72 | 9.72 | qfq | 40,280,536 | 395,773,449 | -3.28% |
| 2026-06-05 | 10.44 | 10.48 | 10.02 | 10.05 | 10.05 | qfq | 44,114,006 | 449,202,267 | -4.10% |
| 2026-06-04 | 10.70 | 10.78 | 10.35 | 10.48 | 10.48 | qfq | 38,537,160 | 405,462,314 | -2.24% |
| 2026-06-03 | 10.77 | 11.00 | 10.70 | 10.72 | 10.72 | qfq | 33,085,154 | 358,321,839 | -0.74% |
| 2026-06-02 | 10.99 | 11.07 | 10.80 | 10.80 | 10.80 | qfq | 39,403,854 | 428,581,487 | -0.64% |
| 2026-06-01 | 10.51 | 11.16 | 10.32 | 10.87 | 10.87 | qfq | 59,836,668 | 653,416,202 | 0.74% |
| 2026-05-29 | 11.31 | 11.40 | 10.46 | 10.79 | 10.79 | qfq | 66,852,128 | 720,867,150 | -4.09% |
| 2026-05-28 | 11.43 | 11.61 | 11.22 | 11.25 | 11.25 | qfq | 38,955,292 | 442,494,658 | -1.57% |
| 2026-05-27 | 11.80 | 11.85 | 11.38 | 11.43 | 11.43 | qfq | 63,226,715 | 729,446,678 | -3.22% |
| 2026-05-26 | 12.25 | 12.34 | 11.44 | 11.81 | 11.81 | qfq | 77,786,163 | 923,835,691 | -4.37% |
| 2026-05-25 | 12.40 | 12.58 | 12.15 | 12.35 | 12.35 | qfq | 54,068,152 | 667,375,931 | -0.64% |
| 2026-05-22 | 12.42 | 12.62 | 12.28 | 12.43 | 12.43 | qfq | 68,900,370 | 857,936,936 | 0.73% |
| 2026-05-21 | 11.86 | 12.90 | 11.86 | 12.34 | 12.34 | qfq | 115,631,231 | 1,441,286,984 | 4.14% |
| 2026-05-20 | 11.99 | 12.14 | 11.80 | 11.85 | 11.85 | qfq | 38,567,347 | 458,143,172 | -1.17% |
| 2026-05-19 | 11.80 | 12.05 | 11.43 | 11.99 | 11.99 | qfq | 67,655,464 | 796,057,732 | 0.76% |
| 2026-05-18 | 11.83 | 12.09 | 11.60 | 11.90 | 11.90 | qfq | 61,623,512 | 731,274,647 | -0.92% |
| 2026-05-15 | 12.48 | 12.60 | 11.84 | 12.01 | 12.01 | qfq | 94,204,278 | 1,143,235,846 | -4.23% |
| 2026-05-14 | 12.15 | 12.80 | 12.10 | 12.54 | 12.54 | qfq | 115,040,660 | 1,441,800,922 | 3.21% |
| 2026-05-13 | 11.15 | 12.28 | 11.12 | 12.15 | 12.15 | qfq | 136,665,533 | 1,626,058,064 | 8.87% |
| 2026-05-12 | 11.21 | 11.33 | 11.06 | 11.16 | 11.16 | qfq | 41,172,732 | 459,163,528 | -0.98% |
| 2026-05-11 | 11.28 | 11.40 | 11.11 | 11.27 | 11.27 | qfq | 39,514,162 | 444,636,683 | -0.27% |
| 2026-05-08 | 11.22 | 11.45 | 11.21 | 11.30 | 11.30 | qfq | 35,969,774 | 408,063,082 | -0.18% |
| 2026-05-07 | 11.00 | 11.40 | 10.92 | 11.32 | 11.32 | qfq | 58,708,797 | 657,340,258 | 2.63% |
| 2026-05-06 | 11.26 | 11.36 | 11.01 | 11.03 | 11.03 | qfq | 55,991,152 | 622,805,756 | -1.78% |
| 2026-04-30 | 11.16 | 11.58 | 11.08 | 11.23 | 11.23 | qfq | 76,064,536 | 862,599,291 | -0.18% |
| 2026-04-29 | 11.20 | 11.40 | 11.08 | 11.25 | 11.25 | qfq | 48,501,333 | 543,493,161 | 0.90% |
| 2026-04-28 | 11.28 | 11.42 | 11.05 | 11.15 | 11.15 | qfq | 47,468,480 | 531,558,156 | 0.00% |
| 2026-04-27 | 10.80 | 11.41 | 10.80 | 11.15 | 11.15 | qfq | 71,156,838 | 797,133,910 | 4.01% |
| 2026-04-24 | 10.74 | 10.94 | 10.45 | 10.72 | 10.72 | qfq | 51,194,588 | 545,888,947 | -1.11% |
| 2026-04-23 | 10.35 | 11.18 | 10.15 | 10.84 | 10.84 | qfq | 82,088,573 | 877,643,023 | 4.73% |
| 2026-04-22 | 10.23 | 10.37 | 10.17 | 10.35 | 10.35 | qfq | 24,229,514 | 249,503,823 | 1.47% |
| 2026-04-21 | 10.08 | 10.29 | 10.02 | 10.20 | 10.20 | qfq | 22,311,009 | 226,824,670 | 1.29% |
| 2026-04-20 | 10.02 | 10.27 | 9.91 | 10.07 | 10.07 | qfq | 21,237,985 | 215,037,650 | 0.70% |
| 2026-04-17 | 10.06 | 10.06 | 9.88 | 10.00 | 10.00 | qfq | 19,961,688 | 198,764,885 | -0.60% |
| 2026-04-16 | 10.03 | 10.11 | 9.98 | 10.06 | 10.06 | qfq | 18,466,414 | 185,375,506 | 0.20% |
| 2026-04-15 | 10.20 | 10.24 | 10.01 | 10.04 | 10.04 | qfq | 14,033,872 | 141,514,343 | -1.18% |
| 2026-04-14 | 10.16 | 10.25 | 10.08 | 10.16 | 10.16 | qfq | 13,526,279 | 137,116,491 | 0.20% |
| 2026-04-13 | 10.10 | 10.23 | 10.06 | 10.14 | 10.14 | qfq | 18,635,820 | 188,818,099 | -0.88% |
| 2026-04-10 | 10.24 | 10.48 | 10.20 | 10.23 | 10.23 | qfq | 19,016,244 | 196,345,621 | 0.49% |
| 2026-04-09 | 10.34 | 10.34 | 10.17 | 10.18 | 10.18 | qfq | 18,192,137 | 186,431,481 | -1.64% |
| 2026-04-08 | 10.36 | 10.38 | 10.23 | 10.35 | 10.35 | qfq | 23,404,753 | 241,390,451 | 2.17% |
| 2026-04-07 | 10.20 | 10.33 | 10.06 | 10.13 | 10.13 | qfq | 19,716,058 | 201,266,168 | 1.00% |
| 2026-04-03 | 10.23 | 10.25 | 9.98 | 10.03 | 10.03 | qfq | 16,518,509 | 166,203,522 | -1.67% |
| 2026-04-02 | 10.10 | 10.28 | 10.05 | 10.20 | 10.20 | qfq | 19,017,073 | 193,527,812 | 0.29% |
| 2026-04-01 | 10.00 | 10.19 | 9.96 | 10.17 | 10.17 | qfq | 21,796,253 | 220,046,500 | 3.04% |
| 2026-03-31 | 9.88 | 10.08 | 9.84 | 9.87 | 9.87 | qfq | 19,034,651 | 189,675,903 | 0.10% |
| 2026-03-30 | 9.71 | 9.93 | 9.55 | 9.86 | 9.86 | qfq | 23,743,000 | 231,816,123 | 1.13% |
| 2026-03-27 | 9.37 | 9.78 | 9.30 | 9.75 | 9.75 | qfq | 27,490,645 | 265,580,716 | 3.17% |
| 2026-03-26 | 9.50 | 9.67 | 9.41 | 9.45 | 9.45 | qfq | 16,019,148 | 152,434,667 | -0.84% |
| 2026-03-25 | 9.48 | 9.67 | 9.45 | 9.53 | 9.53 | qfq | 19,857,164 | 189,993,438 | 0.42% |
| 2026-03-24 | 9.45 | 9.52 | 9.11 | 9.49 | 9.49 | qfq | 28,644,696 | 266,489,098 | 3.26% |
| 2026-03-23 | 9.87 | 9.87 | 9.06 | 9.19 | 9.19 | qfq | 49,385,664 | 465,128,834 | -7.82% |
| 2026-03-20 | 10.20 | 10.45 | 9.96 | 9.97 | 9.97 | qfq | 27,967,375 | 283,528,326 | -1.77% |
| 2026-03-19 | 10.33 | 10.43 | 10.10 | 10.15 | 10.15 | qfq | 27,694,844 | 283,011,706 | -2.68% |
| 2026-03-18 | 10.33 | 10.73 | 10.32 | 10.43 | 10.43 | qfq | 38,731,907 | 408,753,335 | 1.66% |
| 2026-03-17 | 10.34 | 10.48 | 10.23 | 10.26 | 10.26 | qfq | 23,448,995 | 242,283,820 | -0.10% |
| 2026-03-16 | 10.16 | 10.31 | 10.10 | 10.27 | 10.27 | qfq | 19,107,896 | 195,154,176 | 0.39% |
| 2026-03-13 | 10.36 | 10.43 | 10.19 | 10.23 | 10.23 | qfq | 21,705,665 | 223,708,548 | -1.25% |
| 2026-03-12 | 10.50 | 10.53 | 10.36 | 10.36 | 10.36 | qfq | 16,903,929 | 176,089,975 | -1.80% |
| 2026-03-11 | 10.59 | 10.79 | 10.53 | 10.55 | 10.55 | qfq | 24,541,337 | 261,445,779 | -0.47% |
| 2026-03-10 | 10.60 | 10.65 | 10.53 | 10.60 | 10.60 | qfq | 23,256,141 | 246,305,949 | 0.76% |
| 2026-03-09 | 10.24 | 10.64 | 10.09 | 10.52 | 10.52 | qfq | 34,325,123 | 353,763,533 | 0.38% |
| 2026-03-06 | 10.42 | 10.72 | 10.40 | 10.48 | 10.48 | qfq | 20,529,663 | 216,395,505 | 0.58% |
| 2026-03-05 | 10.38 | 10.65 | 10.26 | 10.42 | 10.42 | qfq | 30,090,968 | 313,846,602 | 2.36% |
| 2026-03-04 | 10.10 | 10.41 | 10.00 | 10.18 | 10.18 | qfq | 33,255,280 | 339,939,826 | -0.68% |
| 2026-03-03 | 11.12 | 11.24 | 10.20 | 10.25 | 10.25 | qfq | 70,997,867 | 747,918,703 | -7.82% |
| 2026-03-02 | 11.33 | 11.49 | 11.10 | 11.12 | 11.12 | qfq | 50,318,289 | 565,392,005 | -4.55% |
| 2026-02-27 | 11.47 | 11.72 | 11.42 | 11.65 | 11.65 | qfq | 36,742,875 | 425,463,550 | 0.78% |
| 2026-02-26 | 11.39 | 11.62 | 11.25 | 11.56 | 11.56 | qfq | 50,268,042 | 576,525,830 | 1.49% |
| 2026-02-25 | 11.68 | 11.69 | 11.36 | 11.39 | 11.39 | qfq | 65,486,123 | 751,490,992 | -2.40% |
| 2026-02-24 | 11.48 | 11.92 | 11.48 | 11.67 | 11.67 | qfq | 105,977,939 | 1,239,593,034 | 2.46% |
| 2026-02-13 | 10.68 | 11.39 | 10.41 | 11.39 | 11.39 | qfq | 112,289,193 | 1,249,177,728 | 10.05% |
| 2026-02-12 | 10.51 | 10.53 | 10.29 | 10.35 | 10.35 | qfq | 24,627,009 | 255,246,366 | -2.08% |
| 2026-02-11 | 10.43 | 10.77 | 10.40 | 10.57 | 10.57 | qfq | 34,734,939 | 368,713,170 | 2.22% |
| 2026-02-10 | 10.43 | 10.47 | 10.33 | 10.34 | 10.34 | qfq | 15,746,866 | 163,364,023 | -0.86% |
| 2026-02-09 | 10.45 | 10.60 | 10.37 | 10.43 | 10.43 | qfq | 21,011,085 | 219,260,724 | 0.77% |
| 2026-02-06 | 10.29 | 10.50 | 10.25 | 10.35 | 10.35 | qfq | 19,568,261 | 203,524,550 | -0.29% |
| 2026-02-05 | 10.46 | 10.54 | 10.31 | 10.38 | 10.38 | qfq | 26,503,941 | 276,078,445 | -0.29% |
| 2026-02-04 | 10.40 | 10.43 | 10.27 | 10.41 | 10.41 | qfq | 18,652,109 | 192,883,862 | -0.19% |
| 2026-02-03 | 10.46 | 10.49 | 10.27 | 10.43 | 10.43 | qfq | 20,226,945 | 210,036,758 | 1.16% |
| 2026-02-02 | 10.65 | 10.68 | 10.27 | 10.31 | 10.31 | qfq | 31,002,358 | 324,993,447 | -2.74% |
| 2026-01-30 | 10.75 | 10.93 | 10.43 | 10.60 | 10.60 | qfq | 30,933,101 | 328,355,636 | -1.21% |
| 2026-01-29 | 10.84 | 10.95 | 10.55 | 10.73 | 10.73 | qfq | 44,253,869 | 475,018,142 | -1.29% |
| 2026-01-28 | 11.64 | 11.65 | 10.78 | 10.87 | 10.87 | qfq | 94,981,319 | 1,046,225,252 | -6.93% |
| 2026-01-27 | 12.02 | 12.08 | 11.54 | 11.68 | 11.68 | qfq | 59,151,641 | 695,945,261 | -2.67% |
| 2026-01-26 | 11.59 | 12.26 | 11.50 | 12.00 | 12.00 | qfq | 95,709,565 | 1,145,110,909 | 4.35% |
| 2026-01-23 | 11.16 | 11.55 | 11.08 | 11.50 | 11.50 | qfq | 50,639,776 | 574,487,484 | 3.79% |
| 2026-01-22 | 11.34 | 11.40 | 11.02 | 11.08 | 11.08 | qfq | 33,080,544 | 368,016,148 | -1.25% |
| 2026-01-21 | 11.15 | 11.51 | 11.04 | 11.22 | 11.22 | qfq | 32,743,412 | 369,475,220 | -0.09% |
| 2026-01-20 | 11.69 | 11.77 | 11.20 | 11.23 | 11.23 | qfq | 38,802,906 | 440,175,739 | -3.69% |
| 2026-01-19 | 11.48 | 11.82 | 11.29 | 11.66 | 11.66 | qfq | 40,864,165 | 473,362,493 | 1.39% |
| 2026-01-16 | 11.46 | 11.60 | 11.28 | 11.50 | 11.50 | qfq | 35,434,044 | 406,387,572 | 1.14% |
| 2026-01-15 | 11.33 | 11.55 | 11.22 | 11.37 | 11.37 | qfq | 33,494,862 | 380,749,653 | 0.53% |
| 2026-01-14 | 11.57 | 11.75 | 11.18 | 11.31 | 11.31 | qfq | 55,660,654 | 637,234,133 | -2.75% |
| 2026-01-13 | 11.94 | 12.01 | 11.56 | 11.63 | 11.63 | qfq | 42,568,234 | 499,061,440 | -2.68% |
| 2026-01-12 | 12.15 | 12.42 | 11.80 | 11.95 | 11.95 | qfq | 56,253,772 | 673,265,716 | -1.48% |
| 2026-01-09 | 11.77 | 12.22 | 11.61 | 12.13 | 12.13 | qfq | 66,005,036 | 793,676,504 | 1.93% |
| 2026-01-08 | 11.65 | 12.05 | 11.60 | 11.90 | 11.90 | qfq | 56,624,113 | 669,224,153 | 1.28% |
| 2026-01-07 | 11.45 | 12.18 | 11.39 | 11.75 | 11.75 | qfq | 79,718,016 | 942,230,094 | 2.98% |
| 2026-01-06 | 10.60 | 11.50 | 10.60 | 11.41 | 11.41 | qfq | 79,723,073 | 884,872,827 | 7.64% |
| 2026-01-05 | 10.70 | 10.72 | 10.49 | 10.60 | 10.60 | qfq | 27,611,549 | 292,380,653 | -0.28% |
| 2025-12-31 | 10.72 | 10.79 | 10.61 | 10.63 | 10.63 | qfq | 14,646,396 | 156,451,472 | -0.65% |
| 2025-12-30 | 10.83 | 10.85 | 10.63 | 10.70 | 10.70 | qfq | 24,142,739 | 259,162,614 | -1.83% |
| 2025-12-29 | 10.68 | 11.15 | 10.65 | 10.90 | 10.90 | qfq | 34,124,858 | 373,687,973 | 1.77% |
| 2025-12-26 | 10.80 | 10.85 | 10.60 | 10.71 | 10.71 | qfq | 19,149,045 | 205,673,249 | -0.65% |
| 2025-12-25 | 10.80 | 10.99 | 10.71 | 10.78 | 10.78 | qfq | 22,914,652 | 247,749,295 | 1.13% |
| 2025-12-24 | 10.40 | 10.71 | 10.31 | 10.66 | 10.66 | qfq | 25,463,143 | 268,762,686 | 2.50% |
| 2025-12-23 | 10.69 | 10.73 | 10.33 | 10.40 | 10.40 | qfq | 25,993,161 | 272,611,957 | -2.99% |
| 2025-12-22 | 10.56 | 11.06 | 10.56 | 10.72 | 10.72 | qfq | 38,014,865 | 411,243,269 | 2.58% |
| 2025-12-19 | 10.20 | 10.66 | 10.17 | 10.45 | 10.45 | qfq | 29,770,290 | 311,528,291 | 2.45% |
| 2025-12-18 | 10.33 | 10.40 | 10.20 | 10.20 | 10.20 | qfq | 15,609,822 | 160,620,385 | -2.11% |
| 2025-12-17 | 10.30 | 10.55 | 10.13 | 10.42 | 10.42 | qfq | 22,024,025 | 227,300,396 | 0.87% |
| 2025-12-16 | 10.34 | 10.46 | 10.04 | 10.33 | 10.33 | qfq | 25,211,550 | 258,153,696 | 1.67% |
| 2025-12-15 | 10.35 | 10.38 | 10.15 | 10.16 | 10.16 | qfq | 16,275,589 | 166,667,556 | -2.50% |
| 2025-12-12 | 10.38 | 10.50 | 10.32 | 10.42 | 10.42 | qfq | 15,582,891 | 162,350,449 | 0.00% |
| 2025-12-11 | 10.61 | 10.69 | 10.42 | 10.42 | 10.42 | qfq | 20,140,582 | 211,815,132 | -1.79% |
| 2025-12-10 | 10.59 | 10.77 | 10.32 | 10.61 | 10.61 | qfq | 24,768,029 | 262,087,575 | 0.86% |
| 2025-12-09 | 10.41 | 10.59 | 10.34 | 10.52 | 10.52 | qfq | 17,293,601 | 181,700,390 | 0.96% |
| 2025-12-08 | 10.36 | 10.70 | 10.34 | 10.42 | 10.42 | qfq | 27,523,592 | 289,270,954 | 1.17% |
| 2025-12-05 | 10.14 | 10.32 | 10.02 | 10.30 | 10.30 | qfq | 18,353,173 | 187,168,216 | 1.58% |
| 2025-12-04 | 10.16 | 10.21 | 10.04 | 10.14 | 10.14 | qfq | 19,981,962 | 202,431,610 | 0.40% |
| 2025-12-03 | 10.42 | 10.46 | 10.07 | 10.10 | 10.10 | qfq | 24,103,100 | 246,037,561 | -3.16% |
| 2025-12-02 | 10.51 | 10.54 | 10.27 | 10.43 | 10.43 | qfq | 20,976,020 | 217,084,160 | -1.04% |
| 2025-12-01 | 10.71 | 10.75 | 10.48 | 10.54 | 10.54 | qfq | 22,121,313 | 234,045,303 | -1.68% |
| 2025-11-28 | 10.38 | 10.73 | 10.26 | 10.72 | 10.72 | qfq | 30,514,133 | 321,119,888 | 3.88% |
| 2025-11-27 | 10.50 | 10.57 | 10.31 | 10.32 | 10.32 | qfq | 22,818,514 | 238,373,528 | -1.71% |
| 2025-11-26 | 10.47 | 10.62 | 10.37 | 10.50 | 10.50 | qfq | 22,705,422 | 238,240,624 | 0.00% |
| 2025-11-25 | 10.89 | 10.94 | 10.37 | 10.50 | 10.50 | qfq | 42,645,600 | 454,134,471 | -2.87% |
| 2025-11-24 | 10.94 | 11.05 | 10.65 | 10.81 | 10.81 | qfq | 41,203,925 | 447,125,341 | -0.64% |
| 2025-11-21 | 11.10 | 11.21 | 10.79 | 10.88 | 10.88 | qfq | 29,036,056 | 318,886,269 | -1.89% |
| 2025-11-20 | 11.35 | 11.35 | 10.98 | 11.09 | 11.09 | qfq | 20,001,499 | 223,128,903 | -1.51% |
| 2025-11-19 | 11.50 | 11.55 | 11.22 | 11.26 | 11.26 | qfq | 22,365,667 | 253,309,693 | -1.14% |
| 2025-11-18 | 11.18 | 11.48 | 11.15 | 11.39 | 11.39 | qfq | 27,884,606 | 314,725,011 | 1.97% |
| 2025-11-17 | 10.93 | 11.33 | 10.81 | 11.17 | 11.17 | qfq | 28,296,909 | 315,288,932 | -0.71% |
| 2025-11-14 | 11.33 | 11.39 | 11.20 | 11.25 | 11.25 | qfq | 19,385,940 | 218,787,917 | -1.06% |
| 2025-11-13 | 11.44 | 11.46 | 11.16 | 11.37 | 11.37 | qfq | 25,091,016 | 284,038,614 | -0.09% |
| 2025-11-12 | 11.53 | 11.60 | 11.37 | 11.38 | 11.38 | qfq | 21,018,595 | 240,891,596 | -1.30% |
| 2025-11-11 | 11.83 | 11.91 | 11.50 | 11.53 | 11.53 | qfq | 38,205,393 | 444,570,880 | -2.95% |
| 2025-11-10 | 12.27 | 12.55 | 11.84 | 11.88 | 11.88 | qfq | 46,027,686 | 559,024,100 | -2.06% |
| 2025-11-07 | 12.11 | 12.35 | 11.93 | 12.13 | 12.13 | qfq | 42,835,539 | 520,505,353 | 0.41% |
| 2025-11-06 | 11.66 | 12.20 | 11.60 | 12.08 | 12.08 | qfq | 60,416,553 | 719,681,628 | 4.32% |
| 2025-11-05 | 11.35 | 11.77 | 11.31 | 11.58 | 11.58 | qfq | 28,228,810 | 328,058,846 | 1.31% |
| 2025-11-04 | 11.70 | 11.70 | 11.31 | 11.43 | 11.43 | qfq | 28,280,931 | 323,603,354 | -1.97% |
| 2025-11-03 | 11.91 | 12.00 | 11.51 | 11.66 | 11.66 | qfq | 46,262,098 | 541,487,573 | -2.10% |
| 2025-10-31 | 11.62 | 12.03 | 11.50 | 11.91 | 11.91 | qfq | 46,655,684 | 553,155,664 | 2.67% |
| 2025-10-30 | 11.65 | 11.88 | 11.54 | 11.60 | 11.60 | qfq | 35,396,933 | 412,795,582 | -0.43% |
| 2025-10-29 | 11.49 | 11.76 | 11.30 | 11.65 | 11.65 | qfq | 38,158,918 | 441,064,526 | 2.10% |
| 2025-10-28 | 11.20 | 11.58 | 11.13 | 11.41 | 11.41 | qfq | 42,105,113 | 479,809,738 | 1.78% |
| 2025-10-27 | 11.50 | 11.54 | 11.11 | 11.21 | 11.21 | qfq | 34,600,239 | 390,544,567 | -1.06% |
| 2025-10-24 | 11.23 | 11.38 | 11.11 | 11.33 | 11.33 | qfq | 44,574,012 | 500,803,942 | 1.80% |
| 2025-10-23 | 11.13 | 11.20 | 10.83 | 11.13 | 11.13 | qfq | 28,926,584 | 318,515,768 | 0.00% |
| 2025-10-22 | 11.30 | 11.32 | 11.12 | 11.13 | 11.13 | qfq | 23,417,610 | 261,774,647 | -1.68% |
| 2025-10-21 | 11.30 | 11.41 | 11.12 | 11.32 | 11.32 | qfq | 34,116,557 | 383,600,664 | 0.62% |
| 2025-10-20 | 11.52 | 11.58 | 11.17 | 11.25 | 11.25 | qfq | 31,097,852 | 352,167,951 | -1.23% |
| 2025-10-17 | 12.05 | 12.05 | 11.34 | 11.39 | 11.39 | qfq | 53,913,301 | 621,715,746 | -4.85% |
| 2025-10-16 | 11.85 | 12.33 | 11.80 | 11.97 | 11.97 | qfq | 86,332,607 | 1,041,334,970 | 1.10% |
| 2025-10-15 | 11.23 | 11.90 | 11.15 | 11.84 | 11.84 | qfq | 72,325,663 | 841,157,813 | 5.62% |
| 2025-10-14 | 11.65 | 11.82 | 11.15 | 11.21 | 11.21 | qfq | 58,222,831 | 666,457,111 | -0.97% |
| 2025-10-13 | 11.28 | 11.45 | 11.08 | 11.32 | 11.32 | qfq | 72,151,008 | 814,510,600 | -4.15% |
| 2025-10-10 | 11.98 | 12.10 | 11.79 | 11.81 | 11.81 | qfq | 60,987,289 | 728,451,526 | -1.34% |
| 2025-10-09 | 12.45 | 12.55 | 11.96 | 11.97 | 11.97 | qfq | 86,022,741 | 1,041,856,732 | -3.70% |
| 2025-09-30 | 12.51 | 12.83 | 12.41 | 12.43 | 12.43 | qfq | 68,345,496 | 859,909,135 | 0.08% |
| 2025-09-29 | 13.33 | 13.33 | 12.01 | 12.42 | 12.42 | qfq | 107,348,361 | 1,334,038,286 | -5.55% |
| 2025-09-26 | 13.10 | 13.68 | 12.99 | 13.15 | 13.15 | qfq | 88,891,294 | 1,186,640,285 | 1.23% |
| 2025-09-25 | 13.56 | 13.86 | 12.67 | 12.99 | 12.99 | qfq | 116,631,863 | 1,533,661,047 | -1.29% |
| 2025-09-24 | 12.50 | 13.45 | 12.30 | 13.16 | 13.16 | qfq | 91,952,789 | 1,188,089,864 | 5.11% |
| 2025-09-23 | 12.33 | 12.74 | 12.21 | 12.52 | 12.52 | qfq | 90,522,698 | 1,124,939,007 | 1.54% |
| 2025-09-22 | 11.49 | 12.40 | 11.45 | 12.33 | 12.33 | qfq | 152,251,836 | 1,847,135,726 | 7.31% |
| 2025-09-19 | 13.10 | 13.18 | 11.49 | 11.49 | 11.49 | qfq | 162,548,077 | 1,932,108,733 | -10.02% |
| 2025-09-18 | 11.89 | 13.07 | 11.89 | 12.77 | 12.77 | qfq | 135,314,120 | 1,726,247,630 | 7.49% |
| 2025-09-17 | 11.60 | 12.05 | 11.45 | 11.88 | 11.88 | qfq | 56,568,454 | 663,219,192 | 2.59% |
| 2025-09-16 | 11.46 | 11.62 | 11.25 | 11.58 | 11.58 | qfq | 42,257,361 | 483,650,154 | 1.14% |
| 2025-09-15 | 11.33 | 11.99 | 11.33 | 11.45 | 11.45 | qfq | 72,724,892 | 850,090,173 | 1.51% |
| 2025-09-12 | 11.34 | 11.44 | 11.22 | 11.28 | 11.28 | qfq | 33,537,508 | 379,727,693 | -0.27% |
| 2025-09-11 | 11.18 | 11.33 | 11.05 | 11.31 | 11.31 | qfq | 41,825,600 | 469,834,798 | 1.16% |
| 2025-09-10 | 11.16 | 11.53 | 11.13 | 11.18 | 11.18 | qfq | 42,678,131 | 483,222,921 | 0.36% |
| 2025-09-09 | 11.30 | 11.38 | 11.12 | 11.14 | 11.14 | qfq | 34,652,346 | 388,960,901 | -1.76% |
| 2025-09-08 | 11.55 | 11.68 | 11.10 | 11.34 | 11.34 | qfq | 47,679,300 | 540,958,365 | -0.35% |
| 2025-09-05 | 11.20 | 11.45 | 10.95 | 11.38 | 11.38 | qfq | 48,221,442 | 539,713,421 | 1.61% |
| 2025-09-04 | 11.75 | 11.77 | 10.97 | 11.20 | 11.20 | qfq | 71,798,861 | 815,051,642 | -3.53% |
| 2025-09-03 | 11.92 | 12.10 | 11.45 | 11.61 | 11.61 | qfq | 55,326,014 | 647,823,506 | -1.36% |
| 2025-09-02 | 12.13 | 12.18 | 11.63 | 11.77 | 11.77 | qfq | 70,856,320 | 838,181,997 | -2.73% |
| 2025-09-01 | 11.82 | 12.33 | 11.82 | 12.10 | 12.10 | qfq | 75,552,330 | 915,943,832 | 2.37% |
| 2025-08-29 | 11.57 | 12.10 | 11.42 | 11.82 | 11.82 | qfq | 73,704,783 | 867,672,578 | 2.16% |
| 2025-08-28 | 10.95 | 11.58 | 10.83 | 11.57 | 11.57 | qfq | 81,246,417 | 917,407,794 | 5.86% |
| 2025-08-27 | 10.90 | 11.44 | 10.83 | 10.93 | 10.93 | qfq | 93,014,588 | 1,037,141,256 | 0.92% |
| 2025-08-26 | 10.70 | 10.97 | 10.56 | 10.83 | 10.83 | qfq | 61,504,938 | 661,237,187 | 1.79% |
| 2025-08-25 | 10.80 | 10.98 | 10.50 | 10.64 | 10.64 | qfq | 107,259,558 | 1,147,028,992 | -2.65% |
| 2025-08-22 | 10.83 | 11.03 | 10.75 | 10.93 | 10.93 | qfq | 49,759,021 | 542,185,423 | 0.64% |
| 2025-08-21 | 11.24 | 11.29 | 10.76 | 10.86 | 10.86 | qfq | 68,630,752 | 751,141,442 | -3.38% |
| 2025-08-20 | 11.00 | 11.37 | 10.75 | 11.24 | 11.24 | qfq | 63,984,822 | 704,666,270 | 3.12% |
| 2025-08-19 | 10.79 | 10.96 | 10.61 | 10.90 | 10.90 | qfq | 57,061,715 | 617,692,082 | 1.02% |
| 2025-08-18 | 10.25 | 10.96 | 10.25 | 10.79 | 10.79 | qfq | 74,616,954 | 797,506,706 | 6.20% |
| 2025-08-15 | 9.84 | 10.23 | 9.72 | 10.16 | 10.16 | qfq | 59,655,717 | 601,067,567 | 3.25% |
| 2025-08-14 | 10.08 | 10.22 | 9.80 | 9.84 | 9.84 | qfq | 70,342,639 | 701,696,654 | -2.48% |
| 2025-08-13 | 9.76 | 10.18 | 9.66 | 10.09 | 10.09 | qfq | 59,045,811 | 586,296,454 | 3.49% |
| 2025-08-12 | 9.63 | 9.82 | 9.51 | 9.75 | 9.75 | qfq | 56,803,135 | 549,048,959 | 1.25% |
| 2025-08-11 | 9.25 | 9.70 | 9.18 | 9.63 | 9.63 | qfq | 75,041,220 | 715,226,361 | 4.45% |
| 2025-08-08 | 9.09 | 9.37 | 8.90 | 9.22 | 9.22 | qfq | 64,235,080 | 589,611,335 | 1.43% |
| 2025-08-07 | 8.76 | 9.16 | 8.75 | 9.09 | 9.09 | qfq | 75,471,746 | 676,664,699 | 3.77% |
| 2025-08-06 | 8.65 | 8.77 | 8.56 | 8.76 | 8.76 | qfq | 46,222,699 | 401,780,920 | 1.27% |
| 2025-08-05 | 8.40 | 8.89 | 8.36 | 8.65 | 8.65 | qfq | 82,605,992 | 719,259,412 | 3.10% |
| 2025-08-04 | 8.30 | 8.39 | 8.18 | 8.39 | 8.39 | qfq | 28,139,856 | 232,593,362 | 0.84% |
| 2025-08-01 | 8.22 | 8.55 | 8.20 | 8.32 | 8.32 | qfq | 35,949,491 | 301,619,116 | 1.22% |
| 2025-07-31 | 8.27 | 8.32 | 8.15 | 8.22 | 8.22 | qfq | 31,615,210 | 259,770,039 | -0.96% |
| 2025-07-30 | 8.31 | 8.42 | 8.25 | 8.30 | 8.30 | qfq | 27,086,309 | 225,052,910 | -0.36% |
| 2025-07-29 | 8.53 | 8.55 | 8.27 | 8.33 | 8.33 | qfq | 38,576,183 | 322,422,869 | -2.34% |
| 2025-07-28 | 8.56 | 8.68 | 8.48 | 8.53 | 8.53 | qfq | 33,024,327 | 282,628,154 | 0.59% |
| 2025-07-25 | 8.37 | 8.64 | 8.34 | 8.48 | 8.48 | qfq | 36,556,724 | 310,745,835 | 1.44% |
| 2025-07-24 | 8.42 | 8.49 | 8.32 | 8.36 | 8.36 | qfq | 30,862,736 | 258,378,040 | -0.83% |
| 2025-07-23 | 8.48 | 8.56 | 8.38 | 8.43 | 8.43 | qfq | 21,508,936 | 182,295,922 | 0.00% |
| 2025-07-22 | 8.65 | 8.65 | 8.41 | 8.43 | 8.43 | qfq | 29,739,776 | 253,597,971 | -2.43% |
| 2025-07-21 | 8.57 | 8.69 | 8.56 | 8.64 | 8.64 | qfq | 26,715,350 | 230,446,977 | 0.47% |
| 2025-07-18 | 8.44 | 8.65 | 8.41 | 8.60 | 8.60 | qfq | 32,100,303 | 273,956,836 | 1.78% |
| 2025-07-17 | 8.36 | 8.52 | 8.32 | 8.45 | 8.45 | qfq | 25,192,381 | 211,921,211 | 1.08% |
| 2025-07-16 | 8.30 | 8.43 | 8.25 | 8.36 | 8.36 | qfq | 18,987,521 | 158,643,823 | 0.60% |
| 2025-07-15 | 8.33 | 8.49 | 8.29 | 8.31 | 8.31 | qfq | 20,575,571 | 171,984,834 | -0.60% |
| 2025-07-14 | 8.33 | 8.39 | 8.32 | 8.36 | 8.36 | qfq | 13,744,328 | 114,837,449 | -0.24% |
| 2025-07-11 | 8.42 | 8.52 | 8.36 | 8.38 | 8.38 | qfq | 21,830,061 | 183,811,826 | -0.95% |
| 2025-07-10 | 8.25 | 8.50 | 8.20 | 8.46 | 8.46 | qfq | 35,215,319 | 293,939,897 | 2.17% |
| 2025-07-09 | 8.30 | 8.32 | 8.25 | 8.28 | 8.28 | qfq | 16,265,900 | 134,605,616 | 0.00% |
| 2025-07-08 | 8.26 | 8.33 | 8.24 | 8.28 | 8.28 | qfq | 16,740,451 | 138,495,124 | 0.00% |
| 2025-07-07 | 8.37 | 8.37 | 8.27 | 8.28 | 8.28 | qfq | 17,400,200 | 144,330,693 | -0.48% |
| 2025-07-04 | 8.30 | 8.38 | 8.27 | 8.32 | 8.32 | qfq | 14,030,000 | 116,916,907 | -0.24% |
| 2025-07-03 | 8.36 | 8.39 | 8.28 | 8.34 | 8.34 | qfq | 14,860,600 | 123,761,309 | 0.00% |
| 2025-07-02 | 8.45 | 8.45 | 8.32 | 8.34 | 8.34 | qfq | 19,992,901 | 167,367,732 | -1.30% |
| 2025-07-01 | 8.53 | 8.58 | 8.42 | 8.45 | 8.45 | qfq | 22,820,211 | 193,285,417 | -0.47% |
| 2025-06-30 | 8.42 | 8.49 | 8.40 | 8.49 | 8.49 | qfq | 24,565,198 | 207,274,738 | 0.24% |
| 2025-06-27 | 8.56 | 8.62 | 8.44 | 8.47 | 8.47 | qfq | 29,221,505 | 248,959,252 | -1.05% |
| 2025-06-26 | 8.88 | 8.95 | 8.53 | 8.56 | 8.56 | qfq | 50,608,094 | 438,699,751 | -4.14% |
| 2025-06-25 | 8.83 | 8.96 | 8.81 | 8.93 | 8.93 | qfq | 42,722,894 | 380,116,001 | 0.56% |
| 2025-06-24 | 8.80 | 9.10 | 8.66 | 8.88 | 8.88 | qfq | 74,345,653 | 661,560,008 | 4.72% |
| 2025-06-23 | 8.22 | 8.56 | 8.19 | 8.48 | 8.48 | qfq | 40,125,150 | 336,307,736 | 2.29% |
| 2025-06-20 | 8.25 | 8.33 | 8.13 | 8.29 | 8.29 | qfq | 24,787,100 | 204,101,365 | 0.48% |
| 2025-06-19 | 8.64 | 8.65 | 8.21 | 8.25 | 8.25 | qfq | 55,596,145 | 465,072,566 | -4.84% |
| 2025-06-18 | 8.47 | 8.69 | 8.35 | 8.67 | 8.67 | qfq | 44,150,906 | 377,716,325 | 2.36% |
| 2025-06-17 | 8.46 | 8.50 | 8.38 | 8.47 | 8.47 | qfq | 19,273,600 | 162,513,229 | 0.24% |
| 2025-06-16 | 8.40 | 8.48 | 8.27 | 8.45 | 8.45 | qfq | 26,716,500 | 224,410,462 | 0.24% |
| 2025-06-13 | 8.76 | 8.78 | 8.42 | 8.43 | 8.43 | qfq | 51,123,570 | 435,790,092 | -4.20% |
| 2025-06-12 | 8.42 | 8.96 | 8.33 | 8.80 | 8.80 | qfq | 73,946,646 | 646,687,926 | 4.76% |
| 2025-06-11 | 8.42 | 8.54 | 8.39 | 8.40 | 8.40 | qfq | 20,316,600 | 171,931,889 | -0.12% |
| 2025-06-10 | 8.58 | 8.73 | 8.39 | 8.41 | 8.41 | qfq | 32,000,402 | 272,098,455 | -1.98% |
| 2025-06-09 | 8.36 | 8.67 | 8.36 | 8.58 | 8.58 | qfq | 31,422,519 | 268,351,872 | 2.26% |
| 2025-06-06 | 8.53 | 8.53 | 8.33 | 8.39 | 8.39 | qfq | 26,793,279 | 225,070,902 | -0.94% |
| 2025-06-05 | 8.34 | 8.53 | 8.25 | 8.47 | 8.47 | qfq | 31,103,784 | 262,303,731 | 1.68% |
| 2025-06-04 | 8.33 | 8.44 | 8.29 | 8.33 | 8.33 | qfq | 23,966,645 | 200,246,589 | 0.73% |
| 2025-06-03 | 8.27 | 8.42 | 8.12 | 8.27 | 8.27 | qfq | 23,460,300 | 194,262,627 | -0.12% |
| 2025-05-30 | 8.39 | 8.39 | 8.20 | 8.28 | 8.28 | qfq | 25,402,512 | 209,966,204 | -1.43% |
| 2025-05-29 | 8.12 | 8.45 | 8.12 | 8.40 | 8.40 | qfq | 34,330,371 | 288,037,527 | 2.44% |
| 2025-05-28 | 8.38 | 8.43 | 8.15 | 8.20 | 8.20 | qfq | 25,396,302 | 210,297,548 | -1.91% |
| 2025-05-27 | 8.42 | 8.43 | 8.22 | 8.36 | 8.36 | qfq | 21,304,800 | 177,178,992 | -0.59% |
| 2025-05-26 | 8.37 | 8.49 | 8.16 | 8.41 | 8.41 | qfq | 34,030,771 | 283,738,392 | 0.24% |
| 2025-05-23 | 8.73 | 8.87 | 8.39 | 8.39 | 8.39 | qfq | 49,284,619 | 425,490,838 | -4.22% |
| 2025-05-22 | 8.82 | 8.91 | 8.76 | 8.76 | 8.76 | qfq | 21,458,843 | 189,442,075 | -1.02% |
| 2025-05-21 | 8.89 | 8.99 | 8.73 | 8.85 | 8.85 | qfq | 29,394,241 | 259,531,257 | -1.01% |
| 2025-05-20 | 8.72 | 8.95 | 8.58 | 8.94 | 8.94 | qfq | 44,529,501 | 393,757,563 | 2.52% |
| 2025-05-19 | 8.78 | 8.81 | 8.55 | 8.72 | 8.72 | qfq | 30,130,089 | 261,010,807 | 0.11% |
| 2025-05-16 | 8.73 | 8.90 | 8.61 | 8.71 | 8.71 | qfq | 30,125,000 | 263,603,841 | 0.00% |
| 2025-05-15 | 8.75 | 8.79 | 8.50 | 8.71 | 8.71 | qfq | 34,167,416 | 295,456,386 | -0.91% |
| 2025-05-14 | 8.92 | 9.00 | 8.70 | 8.79 | 8.79 | qfq | 37,175,150 | 327,369,487 | -2.12% |
| 2025-05-13 | 9.03 | 9.14 | 8.86 | 8.98 | 8.98 | qfq | 34,802,000 | 312,418,630 | 0.56% |
| 2025-05-12 | 9.12 | 9.12 | 8.82 | 8.93 | 8.93 | qfq | 41,455,679 | 368,701,099 | -0.89% |
| 2025-05-09 | 9.23 | 9.49 | 9.00 | 9.01 | 9.01 | qfq | 46,269,975 | 422,167,021 | -2.38% |
| 2025-05-08 | 9.05 | 9.39 | 9.03 | 9.23 | 9.23 | qfq | 46,469,403 | 430,002,851 | 2.56% |
| 2025-05-07 | 9.17 | 9.31 | 8.95 | 9.00 | 9.00 | qfq | 58,157,029 | 531,929,177 | 0.56% |
| 2025-05-06 | 8.91 | 9.07 | 8.80 | 8.95 | 8.95 | qfq | 43,190,993 | 386,090,650 | 1.02% |
| 2025-04-30 | 8.76 | 8.99 | 8.75 | 8.86 | 8.86 | qfq | 51,977,034 | 460,993,313 | 1.14% |
| 2025-04-29 | 8.46 | 8.87 | 8.34 | 8.76 | 8.76 | qfq | 57,960,810 | 501,688,376 | 3.91% |
| 2025-04-28 | 8.38 | 8.50 | 8.24 | 8.43 | 8.43 | qfq | 37,460,050 | 314,077,308 | 1.20% |
| 2025-04-25 | 8.12 | 8.49 | 8.11 | 8.33 | 8.33 | qfq | 55,259,596 | 461,020,906 | 3.09% |
| 2025-04-24 | 8.12 | 8.25 | 8.06 | 8.08 | 8.08 | qfq | 27,732,550 | 225,656,548 | -0.37% |
| 2025-04-23 | 8.10 | 8.24 | 8.04 | 8.11 | 8.11 | qfq | 28,716,450 | 233,511,529 | 0.12% |
| 2025-04-22 | 8.25 | 8.32 | 8.09 | 8.10 | 8.10 | qfq | 37,444,742 | 305,098,997 | -2.76% |
| 2025-04-21 | 8.30 | 8.45 | 8.09 | 8.33 | 8.33 | qfq | 55,065,236 | 455,521,609 | -2.91% |
| 2025-04-18 | 8.05 | 8.65 | 8.05 | 8.58 | 8.58 | qfq | 57,162,756 | 480,227,310 | 5.28% |
| 2025-04-17 | 8.03 | 8.20 | 7.99 | 8.15 | 8.15 | qfq | 24,249,818 | 197,394,721 | 1.24% |
| 2025-04-16 | 8.30 | 8.31 | 7.99 | 8.05 | 8.05 | qfq | 37,442,068 | 303,790,534 | -3.59% |
| 2025-04-15 | 8.35 | 8.40 | 8.22 | 8.35 | 8.35 | qfq | 30,886,227 | 256,739,488 | 0.00% |
| 2025-04-14 | 8.19 | 8.44 | 8.13 | 8.35 | 8.35 | qfq | 49,980,388 | 413,415,262 | 2.71% |
| 2025-04-11 | 7.69 | 8.23 | 7.65 | 8.13 | 8.13 | qfq | 65,047,703 | 525,481,088 | 3.83% |
| 2025-04-10 | 7.61 | 7.99 | 7.61 | 7.83 | 7.83 | qfq | 72,675,192 | 568,117,865 | 4.96% |
| 2025-04-09 | 7.20 | 7.55 | 6.65 | 7.46 | 7.46 | qfq | 76,467,323 | 542,602,779 | 0.95% |
| 2025-04-08 | 7.51 | 7.65 | 7.15 | 7.39 | 7.39 | qfq | 76,065,630 | 558,955,090 | -1.47% |
| 2025-04-07 | 7.51 | 7.98 | 7.50 | 7.50 | 7.50 | qfq | 61,689,301 | 470,778,938 | -9.96% |
| 2025-04-03 | 8.44 | 8.53 | 8.25 | 8.33 | 8.33 | qfq | 44,310,100 | 371,523,577 | -2.80% |
| 2025-04-02 | 8.39 | 8.59 | 8.28 | 8.57 | 8.57 | qfq | 45,792,054 | 387,500,827 | 2.27% |
| 2025-04-01 | 8.25 | 8.65 | 8.18 | 8.38 | 8.38 | qfq | 58,511,500 | 492,722,534 | 1.58% |
| 2025-03-31 | 8.20 | 8.39 | 8.11 | 8.25 | 8.25 | qfq | 35,994,903 | 296,400,066 | 0.36% |
| 2025-03-28 | 8.26 | 8.46 | 8.17 | 8.22 | 8.22 | qfq | 45,304,600 | 377,322,687 | 0.37% |
| 2025-03-27 | 8.15 | 8.33 | 8.09 | 8.19 | 8.19 | qfq | 23,616,669 | 193,988,364 | -0.12% |
| 2025-03-26 | 8.14 | 8.30 | 8.08 | 8.20 | 8.20 | qfq | 28,267,700 | 232,092,629 | 0.99% |
| 2025-03-25 | 8.23 | 8.27 | 8.06 | 8.12 | 8.12 | qfq | 32,997,300 | 268,504,188 | -1.10% |
| 2025-03-24 | 8.33 | 8.39 | 8.05 | 8.21 | 8.21 | qfq | 47,332,503 | 388,929,386 | -3.07% |
| 2025-03-21 | 8.70 | 8.81 | 8.25 | 8.47 | 8.47 | qfq | 66,360,818 | 558,756,075 | -3.53% |
| 2025-03-20 | 8.51 | 9.07 | 8.41 | 8.78 | 8.78 | qfq | 78,608,847 | 690,021,090 | 2.21% |
| 2025-03-19 | 8.75 | 8.77 | 8.51 | 8.59 | 8.59 | qfq | 44,452,146 | 381,788,448 | -1.83% |
| 2025-03-18 | 8.86 | 8.93 | 8.71 | 8.75 | 8.75 | qfq | 36,744,806 | 322,850,313 | -1.69% |
| 2025-03-17 | 8.85 | 9.00 | 8.75 | 8.90 | 8.90 | qfq | 39,263,900 | 349,446,519 | 0.68% |
| 2025-03-14 | 8.64 | 8.90 | 8.56 | 8.84 | 8.84 | qfq | 43,943,716 | 386,851,419 | 1.96% |
| 2025-03-13 | 9.00 | 9.01 | 8.55 | 8.67 | 8.67 | qfq | 59,306,300 | 517,818,818 | -3.77% |
| 2025-03-12 | 8.89 | 9.19 | 8.83 | 9.01 | 9.01 | qfq | 75,602,631 | 685,375,509 | 2.27% |
| 2025-03-11 | 8.98 | 9.05 | 8.69 | 8.81 | 8.81 | qfq | 68,633,906 | 605,437,588 | -2.97% |
| 2025-03-10 | 9.11 | 9.13 | 8.85 | 9.08 | 9.08 | qfq | 50,059,116 | 451,419,933 | -0.33% |
| 2025-03-07 | 9.14 | 9.35 | 9.03 | 9.11 | 9.11 | qfq | 61,949,000 | 569,433,862 | -0.98% |
| 2025-03-06 | 9.16 | 9.34 | 9.07 | 9.20 | 9.20 | qfq | 69,570,542 | 641,453,574 | 1.21% |
| 2025-03-05 | 9.25 | 9.31 | 8.81 | 9.09 | 9.09 | qfq | 83,959,015 | 754,996,409 | -1.09% |
| 2025-03-04 | 9.17 | 9.40 | 8.96 | 9.19 | 9.19 | qfq | 82,975,480 | 761,667,740 | 0.33% |
| 2025-03-03 | 9.73 | 10.11 | 9.10 | 9.16 | 9.16 | qfq | 134,507,811 | 1,287,247,703 | -4.28% |
| 2025-02-28 | 10.23 | 10.40 | 9.48 | 9.57 | 9.57 | qfq | 124,938,997 | 1,218,213,101 | -7.09% |
| 2025-02-27 | 10.10 | 10.46 | 9.71 | 10.30 | 10.30 | qfq | 142,271,631 | 1,427,540,044 | 3.83% |
| 2025-02-26 | 10.35 | 10.40 | 9.80 | 9.92 | 9.92 | qfq | 133,676,284 | 1,334,766,028 | -2.75% |
| 2025-02-25 | 9.30 | 10.50 | 9.30 | 10.20 | 10.20 | qfq | 154,118,646 | 1,551,879,538 | 5.37% |
| 2025-02-24 | 9.06 | 9.90 | 9.05 | 9.68 | 9.68 | qfq | 154,317,444 | 1,470,001,527 | 6.96% |
| 2025-02-21 | 8.63 | 9.18 | 8.59 | 9.05 | 9.05 | qfq | 125,627,967 | 1,112,826,701 | 3.90% |
| 2025-02-20 | 8.68 | 8.97 | 8.63 | 8.71 | 8.71 | qfq | 123,303,691 | 1,081,221,534 | 0.46% |
| 2025-02-19 | 7.78 | 8.67 | 7.74 | 8.67 | 8.67 | qfq | 169,892,022 | 1,420,243,298 | 10.03% |
| 2025-02-18 | 8.81 | 8.81 | 7.88 | 7.88 | 7.88 | qfq | 181,071,066 | 1,462,810,483 | -9.94% |
| 2025-02-17 | 8.20 | 8.75 | 8.17 | 8.75 | 8.75 | qfq | 143,118,150 | 1,229,617,234 | 10.06% |
| 2025-02-14 | 7.90 | 8.17 | 7.78 | 7.95 | 7.95 | qfq | 72,532,909 | 575,308,065 | 0.89% |
| 2025-02-13 | 7.60 | 8.09 | 7.56 | 7.88 | 7.88 | qfq | 111,187,234 | 880,083,386 | 3.55% |
| 2025-02-12 | 7.48 | 7.74 | 7.40 | 7.61 | 7.61 | qfq | 81,993,541 | 618,626,736 | 1.87% |
| 2025-02-11 | 7.77 | 7.78 | 7.38 | 7.47 | 7.47 | qfq | 102,504,313 | 771,475,521 | -2.86% |
| 2025-02-10 | 7.50 | 7.84 | 7.40 | 7.69 | 7.69 | qfq | 93,653,054 | 714,797,489 | 3.50% |
| 2025-02-07 | 7.13 | 7.55 | 7.05 | 7.43 | 7.43 | qfq | 101,695,705 | 746,972,979 | 5.39% |
| 2025-02-06 | 6.74 | 7.09 | 6.68 | 7.05 | 7.05 | qfq | 86,948,392 | 600,433,721 | 4.60% |
| 2025-02-05 | 6.39 | 6.82 | 6.29 | 6.74 | 6.74 | qfq | 94,315,327 | 630,414,083 | 8.71% |
| 2025-01-27 | 6.44 | 6.48 | 6.20 | 6.20 | 6.20 | qfq | 38,960,300 | 244,960,510 | -2.52% |
| 2025-01-24 | 6.25 | 6.51 | 6.15 | 6.36 | 6.36 | qfq | 43,229,830 | 274,528,890 | 1.76% |
| 2025-01-23 | 6.35 | 6.55 | 6.25 | 6.25 | 6.25 | qfq | 46,857,700 | 299,043,785 | -0.48% |
| 2025-01-22 | 6.18 | 6.56 | 6.14 | 6.28 | 6.28 | qfq | 52,284,092 | 330,644,963 | 0.80% |
| 2025-01-21 | 6.34 | 6.37 | 6.16 | 6.23 | 6.23 | qfq | 22,247,277 | 138,593,234 | -1.11% |
| 2025-01-20 | 6.29 | 6.37 | 6.25 | 6.30 | 6.30 | qfq | 27,660,400 | 174,256,285 | 1.29% |
| 2025-01-17 | 6.20 | 6.30 | 6.14 | 6.22 | 6.22 | qfq | 22,081,404 | 137,197,134 | -0.16% |
| 2025-01-16 | 6.25 | 6.44 | 6.16 | 6.23 | 6.23 | qfq | 35,628,700 | 223,171,501 | -0.16% |
| 2025-01-15 | 6.26 | 6.40 | 6.12 | 6.24 | 6.24 | qfq | 39,308,522 | 246,055,464 | -0.16% |
| 2025-01-14 | 5.96 | 6.25 | 5.81 | 6.25 | 6.25 | qfq | 44,460,599 | 271,326,969 | 6.29% |
| 2025-01-13 | 5.75 | 5.90 | 5.62 | 5.88 | 5.88 | qfq | 41,656,106 | 241,133,907 | 0.34% |
| 2025-01-10 | 6.08 | 6.15 | 5.85 | 5.86 | 5.86 | qfq | 34,442,500 | 206,507,516 | -3.30% |
| 2025-01-09 | 6.01 | 6.14 | 5.92 | 6.06 | 6.06 | qfq | 43,435,800 | 263,617,042 | 0.33% |
| 2025-01-08 | 6.23 | 6.30 | 5.76 | 6.04 | 6.04 | qfq | 84,071,393 | 501,205,444 | -4.58% |
| 2025-01-07 | 6.15 | 6.45 | 6.13 | 6.33 | 6.33 | qfq | 53,392,626 | 338,335,002 | 2.93% |
| 2025-01-06 | 6.38 | 6.46 | 6.10 | 6.15 | 6.15 | qfq | 66,108,014 | 410,517,342 | -4.06% |
| 2025-01-03 | 6.90 | 6.94 | 6.35 | 6.41 | 6.41 | qfq | 99,943,799 | 659,919,316 | -6.97% |
| 2025-01-02 | 7.47 | 7.56 | 6.89 | 6.89 | 6.89 | qfq | 110,636,590 | 785,626,796 | -9.93% |
| 2024-12-31 | 7.27 | 7.75 | 7.10 | 7.65 | 7.65 | qfq | 139,694,274 | 1,045,841,495 | 5.96% |
| 2024-12-30 | 7.27 | 7.33 | 7.10 | 7.22 | 7.22 | qfq | 39,479,490 | 284,553,695 | -0.55% |
| 2024-12-27 | 7.18 | 7.42 | 7.01 | 7.26 | 7.26 | qfq | 59,959,508 | 435,839,908 | 2.11% |
| 2024-12-26 | 7.00 | 7.20 | 6.96 | 7.11 | 7.11 | qfq | 51,309,852 | 366,294,941 | 2.16% |
| 2024-12-25 | 7.08 | 7.09 | 6.79 | 6.96 | 6.96 | qfq | 40,775,238 | 281,583,631 | -1.14% |
| 2024-12-24 | 7.21 | 7.29 | 6.92 | 7.04 | 7.04 | qfq | 56,865,426 | 400,313,027 | -2.09% |
| 2024-12-23 | 7.06 | 7.32 | 6.95 | 7.19 | 7.19 | qfq | 61,972,016 | 444,227,490 | 1.13% |
| 2024-12-20 | 7.14 | 7.23 | 7.00 | 7.11 | 7.11 | qfq | 41,085,003 | 291,872,816 | -0.42% |
| 2024-12-19 | 7.01 | 7.19 | 6.99 | 7.14 | 7.14 | qfq | 37,400,667 | 265,432,368 | 0.42% |
| 2024-12-18 | 7.27 | 7.32 | 7.09 | 7.11 | 7.11 | qfq | 38,545,981 | 277,004,126 | -2.07% |
| 2024-12-17 | 7.40 | 7.49 | 7.21 | 7.26 | 7.26 | qfq | 41,751,355 | 305,306,109 | -2.29% |
| 2024-12-16 | 7.64 | 7.65 | 7.38 | 7.43 | 7.43 | qfq | 49,056,700 | 366,515,128 | -3.51% |
| 2024-12-13 | 7.66 | 7.88 | 7.40 | 7.70 | 7.70 | qfq | 76,099,301 | 585,980,485 | -0.39% |
| 2024-12-12 | 7.69 | 7.85 | 7.53 | 7.73 | 7.73 | qfq | 61,227,402 | 470,717,617 | 0.39% |
| 2024-12-11 | 7.60 | 7.97 | 7.51 | 7.70 | 7.70 | qfq | 77,673,025 | 597,808,005 | 0.00% |
| 2024-12-10 | 7.50 | 7.89 | 7.36 | 7.70 | 7.70 | qfq | 112,472,072 | 860,450,408 | 5.48% |
| 2024-12-09 | 7.33 | 7.53 | 7.20 | 7.30 | 7.30 | qfq | 46,880,069 | 344,232,914 | -0.95% |
| 2024-12-06 | 7.33 | 7.42 | 7.10 | 7.37 | 7.37 | qfq | 58,205,188 | 423,730,221 | 0.41% |
| 2024-12-05 | 7.18 | 7.43 | 7.07 | 7.34 | 7.34 | qfq | 62,941,474 | 458,966,358 | 2.80% |
| 2024-12-04 | 7.64 | 7.69 | 7.12 | 7.14 | 7.14 | qfq | 98,222,118 | 720,043,413 | -7.51% |
| 2024-12-03 | 8.00 | 8.00 | 7.57 | 7.72 | 7.72 | qfq | 125,471,268 | 973,123,681 | -0.52% |
| 2024-12-02 | 7.25 | 7.76 | 7.12 | 7.76 | 7.76 | qfq | 123,723,030 | 942,144,737 | 10.07% |
| 2024-11-29 | 7.18 | 7.28 | 6.93 | 7.05 | 7.05 | qfq | 65,552,796 | 463,844,919 | -2.22% |
| 2024-11-28 | 7.13 | 7.43 | 7.08 | 7.21 | 7.21 | qfq | 77,286,169 | 561,416,252 | 1.69% |
| 2024-11-27 | 6.95 | 7.10 | 6.79 | 7.09 | 7.09 | qfq | 50,867,260 | 352,374,215 | 1.58% |
| 2024-11-26 | 7.03 | 7.15 | 6.90 | 6.98 | 6.98 | qfq | 38,583,000 | 269,837,918 | -1.27% |
| 2024-11-25 | 6.95 | 7.10 | 6.72 | 7.07 | 7.07 | qfq | 63,734,917 | 441,775,581 | 0.86% |
| 2024-11-22 | 7.31 | 7.51 | 7.00 | 7.01 | 7.01 | qfq | 80,172,939 | 580,676,332 | -4.63% |
| 2024-11-21 | 7.08 | 7.52 | 7.00 | 7.35 | 7.35 | qfq | 112,219,839 | 820,247,129 | 3.96% |
| 2024-11-20 | 7.08 | 7.14 | 6.91 | 7.07 | 7.07 | qfq | 68,083,450 | 478,012,079 | 0.00% |
| 2024-11-19 | 6.69 | 7.08 | 6.61 | 7.07 | 7.07 | qfq | 90,198,498 | 617,271,793 | 5.68% |
| 2024-11-18 | 7.06 | 7.14 | 6.65 | 6.69 | 6.69 | qfq | 91,944,157 | 625,865,191 | -4.97% |
| 2024-11-15 | 7.30 | 7.44 | 7.01 | 7.04 | 7.04 | qfq | 99,722,297 | 719,676,235 | -4.61% |
| 2024-11-14 | 7.50 | 7.65 | 7.34 | 7.38 | 7.38 | qfq | 92,678,423 | 693,874,083 | -2.12% |
| 2024-11-13 | 7.70 | 7.94 | 7.30 | 7.54 | 7.54 | qfq | 172,314,642 | 1,293,320,526 | -5.04% |
| 2024-11-12 | 8.96 | 8.96 | 7.94 | 7.94 | 7.94 | qfq | 212,315,279 | 1,753,402,657 | -9.98% |
| 2024-11-11 | 9.07 | 9.09 | 8.48 | 8.82 | 8.82 | qfq | 155,795,812 | 1,363,702,255 | -0.45% |
| 2024-11-08 | 8.55 | 9.15 | 8.42 | 8.86 | 8.86 | qfq | 144,370,387 | 1,292,872,845 | 6.49% |
| 2024-11-07 | 8.01 | 8.54 | 7.95 | 8.32 | 8.32 | qfq | 135,289,587 | 1,117,564,763 | 2.21% |
| 2024-11-06 | 8.01 | 8.55 | 7.86 | 8.14 | 8.14 | qfq | 171,961,450 | 1,396,177,224 | 2.26% |
| 2024-11-05 | 7.58 | 8.15 | 7.53 | 7.96 | 7.96 | qfq | 169,849,481 | 1,340,970,689 | 6.56% |
| 2024-11-04 | 7.30 | 7.69 | 7.28 | 7.47 | 7.47 | qfq | 116,843,153 | 877,210,183 | 1.08% |
| 2024-11-01 | 7.37 | 7.80 | 6.95 | 7.39 | 7.39 | qfq | 176,864,902 | 1,304,594,582 | -2.12% |
| 2024-10-31 | 7.59 | 7.92 | 7.34 | 7.55 | 7.55 | qfq | 230,838,781 | 1,757,707,447 | -2.71% |
| 2024-10-30 | 7.87 | 8.48 | 7.51 | 7.76 | 7.76 | qfq | 303,716,140 | 2,404,797,432 | -0.89% |
| 2024-10-29 | 7.60 | 7.83 | 7.28 | 7.83 | 7.83 | qfq | 135,367,056 | 1,043,942,671 | 9.97% |
| 2024-10-28 | 6.35 | 7.12 | 6.12 | 7.12 | 7.12 | qfq | 167,789,073 | 1,146,595,308 | 10.05% |
| 2024-10-25 | 6.10 | 6.61 | 6.08 | 6.47 | 6.47 | qfq | 212,845,401 | 1,371,455,620 | 7.65% |
| 2024-10-24 | 6.08 | 6.15 | 5.68 | 6.01 | 6.01 | qfq | 212,440,857 | 1,258,228,288 | 2.91% |
| 2024-10-23 | 5.45 | 5.84 | 5.43 | 5.84 | 5.84 | qfq | 122,292,536 | 699,833,810 | 9.98% |
| 2024-10-22 | 5.03 | 5.43 | 5.02 | 5.31 | 5.31 | qfq | 102,271,402 | 540,242,250 | 4.73% |
| 2024-10-21 | 4.83 | 5.16 | 4.76 | 5.07 | 5.07 | qfq | 88,503,060 | 445,625,362 | 7.64% |
| 2024-10-18 | 4.61 | 4.80 | 4.50 | 4.71 | 4.71 | qfq | 54,819,631 | 257,341,938 | 2.39% |
| 2024-10-17 | 4.60 | 4.84 | 4.58 | 4.60 | 4.60 | qfq | 55,818,917 | 262,449,382 | 0.22% |
| 2024-10-16 | 4.50 | 4.66 | 4.48 | 4.59 | 4.59 | qfq | 39,033,280 | 178,923,442 | 0.22% |
| 2024-10-15 | 4.48 | 4.72 | 4.45 | 4.58 | 4.58 | qfq | 60,485,576 | 279,308,442 | -0.43% |
| 2024-10-14 | 4.60 | 4.70 | 4.38 | 4.60 | 4.60 | qfq | 102,583,175 | 462,425,249 | -4.37% |
| 2024-10-11 | 5.22 | 5.25 | 4.81 | 4.81 | 4.81 | qfq | 132,583,835 | 652,055,815 | -9.93% |
| 2024-10-10 | 4.85 | 5.34 | 4.78 | 5.34 | 5.34 | qfq | 161,832,081 | 834,849,358 | 10.10% |
| 2024-10-09 | 4.95 | 5.03 | 4.56 | 4.85 | 4.85 | qfq | 90,683,826 | 437,973,183 | -3.96% |
| 2024-10-08 | 5.15 | 5.15 | 4.70 | 5.05 | 5.05 | qfq | 107,917,571 | 538,442,212 | 7.91% |
| 2024-09-30 | 4.42 | 4.68 | 4.41 | 4.68 | 4.68 | qfq | 72,809,130 | 335,777,840 | 10.12% |
| 2024-09-27 | 4.15 | 4.27 | 4.12 | 4.25 | 4.25 | qfq | 29,024,631 | 122,495,797 | 3.66% |
| 2024-09-26 | 3.97 | 4.10 | 3.93 | 4.10 | 4.10 | qfq | 39,082,412 | 157,050,650 | 3.54% |
| 2024-09-25 | 4.02 | 4.12 | 3.96 | 3.96 | 3.96 | qfq | 33,217,625 | 134,472,640 | -1.49% |
| 2024-09-24 | 3.92 | 4.03 | 3.81 | 4.02 | 4.02 | qfq | 37,813,748 | 148,830,504 | 2.81% |
| 2024-09-23 | 3.91 | 4.01 | 3.88 | 3.91 | 3.91 | qfq | 21,018,200 | 82,698,922 | -0.76% |
| 2024-09-20 | 4.00 | 4.02 | 3.87 | 3.94 | 3.94 | qfq | 28,633,348 | 112,215,796 | -1.50% |
| 2024-09-19 | 3.88 | 4.08 | 3.86 | 4.00 | 4.00 | qfq | 29,126,150 | 116,097,506 | 3.09% |
| 2024-09-18 | 3.96 | 3.98 | 3.85 | 3.88 | 3.88 | qfq | 27,474,417 | 107,134,811 | -2.02% |
| 2024-09-13 | 3.91 | 4.12 | 3.84 | 3.96 | 3.96 | qfq | 46,437,351 | 185,469,542 | 1.80% |
| 2024-09-12 | 3.85 | 3.96 | 3.84 | 3.89 | 3.89 | qfq | 23,248,600 | 90,451,067 | 0.78% |
| 2024-09-11 | 3.87 | 3.90 | 3.82 | 3.86 | 3.86 | qfq | 13,589,725 | 52,510,652 | 0.00% |
| 2024-09-10 | 3.86 | 3.87 | 3.77 | 3.86 | 3.86 | qfq | 17,718,600 | 67,613,779 | -0.26% |
| 2024-09-09 | 3.84 | 3.94 | 3.74 | 3.87 | 3.87 | qfq | 30,372,796 | 117,331,002 | 1.57% |
| 2024-09-06 | 3.88 | 3.98 | 3.80 | 3.81 | 3.81 | qfq | 26,435,300 | 101,992,213 | -1.80% |
| 2024-09-05 | 3.80 | 3.91 | 3.78 | 3.88 | 3.88 | qfq | 21,371,527 | 82,300,422 | 2.65% |
| 2024-09-04 | 3.80 | 3.82 | 3.74 | 3.78 | 3.78 | qfq | 17,915,800 | 67,767,372 | 0.27% |
| 2024-09-03 | 3.88 | 3.88 | 3.75 | 3.77 | 3.77 | qfq | 17,715,800 | 67,308,836 | -1.57% |
| 2024-09-02 | 3.92 | 4.10 | 3.81 | 3.83 | 3.83 | qfq | 36,746,700 | 143,934,012 | -2.05% |
| 2024-08-30 | 3.77 | 3.95 | 3.76 | 3.91 | 3.91 | qfq | 30,758,512 | 119,323,076 | 2.89% |
| 2024-08-29 | 3.84 | 3.89 | 3.80 | 3.80 | 3.80 | qfq | 17,689,600 | 67,921,160 | -1.30% |
| 2024-08-28 | 3.83 | 3.90 | 3.81 | 3.85 | 3.85 | qfq | 17,893,549 | 68,894,043 | -0.26% |
| 2024-08-27 | 3.97 | 3.97 | 3.81 | 3.86 | 3.86 | qfq | 23,297,800 | 90,025,036 | 0.26% |
| 2024-08-26 | 4.01 | 4.02 | 3.83 | 3.85 | 3.85 | qfq | 22,378,900 | 86,890,145 | -1.53% |
| 2024-08-23 | 3.91 | 3.94 | 3.87 | 3.91 | 3.91 | qfq | 15,907,056 | 62,029,096 | -0.26% |
| 2024-08-22 | 3.93 | 3.98 | 3.86 | 3.92 | 3.92 | qfq | 18,777,781 | 73,573,422 | -1.26% |
| 2024-08-21 | 3.98 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 14,640,500 | 58,054,765 | -1.00% |
| 2024-08-20 | 4.00 | 4.12 | 3.98 | 4.01 | 4.01 | qfq | 24,595,100 | 99,166,651 | 0.00% |
| 2024-08-19 | 4.00 | 4.11 | 3.97 | 4.01 | 4.01 | qfq | 19,394,926 | 78,437,658 | 0.25% |
| 2024-08-16 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | qfq | 21,190,852 | 85,185,009 | -0.25% |
| 2024-08-15 | 3.94 | 4.06 | 3.92 | 4.01 | 4.01 | qfq | 26,554,489 | 106,333,345 | 1.26% |
| 2024-08-14 | 4.02 | 4.04 | 3.92 | 3.96 | 3.96 | qfq | 24,738,173 | 97,965,366 | -0.75% |
| 2024-08-13 | 4.08 | 4.10 | 3.77 | 3.99 | 3.99 | qfq | 81,872,995 | 320,767,857 | -2.68% |
| 2024-08-12 | 4.23 | 4.25 | 4.05 | 4.10 | 4.10 | qfq | 29,579,692 | 121,768,988 | -1.91% |
| 2024-08-09 | 4.17 | 4.23 | 4.12 | 4.18 | 4.18 | qfq | 21,573,428 | 89,841,234 | -0.24% |
| 2024-08-08 | 4.37 | 4.40 | 4.16 | 4.19 | 4.19 | qfq | 44,147,600 | 186,383,043 | -5.20% |
| 2024-08-07 | 4.24 | 4.56 | 4.24 | 4.42 | 4.42 | qfq | 53,366,400 | 235,502,845 | 4.00% |
| 2024-08-06 | 4.22 | 4.28 | 4.12 | 4.25 | 4.25 | qfq | 42,494,648 | 178,437,292 | 1.92% |
| 2024-08-05 | 4.45 | 4.48 | 4.16 | 4.17 | 4.17 | qfq | 64,758,418 | 276,794,958 | -6.50% |
| 2024-08-02 | 4.47 | 4.55 | 4.40 | 4.46 | 4.46 | qfq | 32,396,300 | 144,624,455 | -1.98% |
| 2024-08-01 | 4.54 | 4.66 | 4.47 | 4.55 | 4.55 | qfq | 38,691,641 | 176,635,551 | 0.22% |
| 2024-07-31 | 4.40 | 4.55 | 4.40 | 4.54 | 4.54 | qfq | 50,567,043 | 226,986,212 | 2.71% |
| 2024-07-30 | 4.50 | 4.55 | 4.38 | 4.42 | 4.42 | qfq | 59,255,800 | 263,351,811 | -3.49% |
| 2024-07-29 | 4.52 | 4.66 | 4.50 | 4.58 | 4.58 | qfq | 49,534,627 | 227,089,778 | 0.00% |
| 2024-07-26 | 4.42 | 4.60 | 4.40 | 4.58 | 4.58 | qfq | 57,653,649 | 260,045,465 | 2.00% |
| 2024-07-25 | 4.51 | 4.60 | 4.36 | 4.49 | 4.49 | qfq | 61,096,747 | 273,537,832 | -0.22% |
| 2024-07-24 | 4.52 | 4.70 | 4.42 | 4.50 | 4.50 | qfq | 94,832,718 | 430,186,251 | -0.44% |
| 2024-07-23 | 4.33 | 4.67 | 4.29 | 4.52 | 4.52 | qfq | 101,225,143 | 459,722,002 | 4.63% |
| 2024-07-22 | 4.23 | 4.38 | 4.19 | 4.32 | 4.32 | qfq | 59,255,939 | 254,906,833 | 0.47% |
| 2024-07-19 | 4.35 | 4.41 | 4.24 | 4.30 | 4.30 | qfq | 81,563,937 | 350,515,260 | -3.15% |
| 2024-07-18 | 4.15 | 4.53 | 4.14 | 4.44 | 4.44 | qfq | 111,193,181 | 487,302,309 | 6.47% |
| 2024-07-17 | 4.25 | 4.26 | 4.07 | 4.17 | 4.17 | qfq | 64,649,558 | 268,996,586 | -1.18% |
| 2024-07-16 | 4.23 | 4.30 | 4.14 | 4.22 | 4.22 | qfq | 88,625,121 | 374,524,989 | 1.93% |
| 2024-07-15 | 4.14 | 4.34 | 4.10 | 4.14 | 4.14 | qfq | 96,866,679 | 405,555,858 | -1.19% |
| 2024-07-12 | 4.25 | 4.28 | 3.99 | 4.19 | 4.19 | qfq | 148,810,977 | 615,302,143 | 0.96% |
| 2024-07-11 | 3.77 | 4.15 | 3.76 | 4.15 | 4.15 | qfq | 118,490,231 | 474,709,161 | 10.08% |
| 2024-07-10 | 3.85 | 3.89 | 3.73 | 3.77 | 3.77 | qfq | 114,043,149 | 433,284,364 | 2.72% |
| 2024-07-09 | 3.36 | 3.67 | 3.32 | 3.67 | 3.67 | qfq | 62,980,648 | 224,083,519 | 9.88% |
| 2024-07-08 | 3.38 | 3.44 | 3.31 | 3.34 | 3.34 | qfq | 38,511,809 | 129,412,245 | 0.60% |
| 2024-07-05 | 3.28 | 3.35 | 3.16 | 3.32 | 3.32 | qfq | 60,550,721 | 197,122,126 | 2.15% |
| 2024-07-04 | 3.55 | 3.60 | 3.22 | 3.25 | 3.25 | qfq | 76,479,064 | 257,312,210 | -8.45% |
| 2024-07-03 | 3.75 | 3.78 | 3.52 | 3.55 | 3.55 | qfq | 60,647,864 | 218,163,969 | -3.79% |
| 2024-07-02 | 3.68 | 3.77 | 3.49 | 3.69 | 3.69 | qfq | 66,046,971 | 241,116,730 | 1.10% |
| 2024-07-01 | 3.87 | 3.93 | 3.62 | 3.65 | 3.65 | qfq | 81,431,637 | 302,123,141 | -4.95% |
| 2024-06-28 | 3.60 | 3.95 | 3.60 | 3.84 | 3.84 | qfq | 112,136,851 | 429,638,776 | 6.67% |
| 2024-06-27 | 3.65 | 3.73 | 3.58 | 3.60 | 3.60 | qfq | 88,254,457 | 322,210,738 | -0.28% |
| 2024-06-26 | 3.32 | 3.61 | 3.23 | 3.61 | 3.61 | qfq | 65,760,851 | 225,266,829 | 10.06% |
| 2024-06-25 | 3.31 | 3.37 | 3.24 | 3.28 | 3.28 | qfq | 40,631,405 | 133,610,204 | 0.61% |
| 2024-06-24 | 3.43 | 3.47 | 3.25 | 3.26 | 3.26 | qfq | 57,049,772 | 191,941,924 | -2.69% |
| 2024-06-21 | 3.22 | 3.40 | 3.20 | 3.35 | 3.35 | qfq | 66,343,039 | 220,382,622 | 4.04% |
| 2024-06-20 | 3.15 | 3.32 | 3.12 | 3.22 | 3.22 | qfq | 52,811,100 | 171,092,499 | 2.55% |
| 2024-06-19 | 3.05 | 3.18 | 3.00 | 3.14 | 3.14 | qfq | 44,657,563 | 138,525,631 | 3.63% |
| 2024-06-18 | 2.84 | 3.10 | 2.83 | 3.03 | 3.03 | qfq | 38,024,730 | 114,067,628 | 6.32% |
| 2024-06-17 | 2.77 | 2.87 | 2.74 | 2.85 | 2.85 | qfq | 17,445,571 | 49,525,387 | 2.89% |
| 2024-06-14 | 2.76 | 2.79 | 2.73 | 2.77 | 2.77 | qfq | 16,928,524 | 46,785,775 | 0.36% |
| 2024-06-13 | 2.83 | 2.84 | 2.75 | 2.76 | 2.76 | qfq | 14,359,014 | 39,870,929 | -2.47% |
| 2024-06-12 | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | qfq | 11,156,148 | 31,630,748 | 0.35% |
| 2024-06-11 | 2.85 | 2.85 | 2.78 | 2.82 | 2.82 | qfq | 12,727,268 | 35,824,413 | -1.05% |
| 2024-06-07 | 2.81 | 2.91 | 2.78 | 2.85 | 2.85 | qfq | 14,388,976 | 40,923,531 | 2.15% |
| 2024-06-06 | 2.88 | 2.92 | 2.77 | 2.79 | 2.79 | qfq | 21,197,863 | 59,750,315 | -3.46% |
| 2024-06-05 | 2.93 | 2.94 | 2.89 | 2.89 | 2.89 | qfq | 11,458,800 | 33,470,421 | -2.03% |
| 2024-06-04 | 2.96 | 2.98 | 2.91 | 2.95 | 2.95 | qfq | 20,466,769 | 60,130,321 | -0.34% |
| 2024-06-03 | 3.06 | 3.08 | 2.92 | 2.96 | 2.96 | qfq | 24,470,568 | 72,803,682 | -3.90% |
| 2024-05-31 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | qfq | 16,724,600 | 51,559,791 | 1.65% |
| 2024-05-30 | 2.99 | 3.07 | 2.99 | 3.03 | 3.03 | qfq | 17,784,700 | 53,972,423 | 0.66% |
| 2024-05-29 | 3.08 | 3.11 | 2.98 | 3.01 | 3.01 | qfq | 24,644,734 | 74,633,465 | -2.90% |
| 2024-05-28 | 3.13 | 3.15 | 3.08 | 3.10 | 3.10 | qfq | 11,904,748 | 37,017,802 | -1.27% |
| 2024-05-27 | 3.15 | 3.18 | 3.09 | 3.14 | 3.14 | qfq | 14,785,900 | 46,134,820 | -0.32% |
| 2024-05-24 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | qfq | 9,712,500 | 30,841,061 | -1.25% |
| 2024-05-23 | 3.27 | 3.27 | 3.18 | 3.19 | 3.19 | qfq | 12,625,704 | 40,530,028 | -2.15% |
| 2024-05-22 | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | qfq | 9,354,776 | 30,516,412 | -0.31% |
| 2024-05-21 | 3.29 | 3.30 | 3.23 | 3.27 | 3.27 | qfq | 14,305,900 | 46,683,441 | -0.61% |
| 2024-05-20 | 3.27 | 3.36 | 3.24 | 3.29 | 3.29 | qfq | 21,613,653 | 71,557,395 | 1.23% |
| 2024-05-17 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | qfq | 14,362,100 | 46,171,657 | 1.88% |
| 2024-05-16 | 3.19 | 3.23 | 3.17 | 3.19 | 3.19 | qfq | 13,551,900 | 43,337,418 | 0.00% |
| 2024-05-15 | 3.29 | 3.29 | 3.18 | 3.19 | 3.19 | qfq | 14,297,704 | 46,070,192 | -2.15% |
| 2024-05-14 | 3.24 | 3.29 | 3.22 | 3.26 | 3.26 | qfq | 16,932,200 | 55,215,845 | 1.24% |
| 2024-05-13 | 3.25 | 3.27 | 3.19 | 3.22 | 3.22 | qfq | 18,352,315 | 59,288,448 | -1.83% |
| 2024-05-10 | 3.34 | 3.34 | 3.24 | 3.28 | 3.28 | qfq | 21,213,658 | 69,957,654 | -0.61% |
| 2024-05-09 | 3.27 | 3.33 | 3.27 | 3.30 | 3.30 | qfq | 15,023,956 | 49,589,377 | 0.30% |
| 2024-05-08 | 3.28 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 19,642,508 | 64,643,279 | 0.00% |
| 2024-05-07 | 3.26 | 3.36 | 3.24 | 3.29 | 3.29 | qfq | 16,929,200 | 55,910,568 | 0.92% |
| 2024-05-06 | 3.25 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 19,811,670 | 65,088,470 | 1.56% |
| 2024-04-30 | 3.23 | 3.25 | 3.18 | 3.21 | 3.21 | qfq | 16,916,200 | 54,335,741 | -0.31% |
| 2024-04-29 | 3.16 | 3.24 | 3.15 | 3.22 | 3.22 | qfq | 17,055,464 | 54,662,926 | 1.90% |
| 2024-04-26 | 3.08 | 3.16 | 3.06 | 3.16 | 3.16 | qfq | 17,870,001 | 55,977,994 | 2.60% |
| 2024-04-25 | 3.06 | 3.12 | 3.02 | 3.08 | 3.08 | qfq | 13,217,188 | 40,664,664 | 0.65% |
| 2024-04-24 | 3.06 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 12,867,770 | 39,338,123 | 0.66% |
| 2024-04-23 | 3.06 | 3.09 | 3.00 | 3.04 | 3.04 | qfq | 14,554,500 | 44,319,551 | 0.00% |
| 2024-04-22 | 3.06 | 3.13 | 2.99 | 3.04 | 3.04 | qfq | 13,624,584 | 41,630,373 | -0.98% |
| 2024-04-19 | 3.11 | 3.17 | 3.05 | 3.07 | 3.07 | qfq | 17,033,117 | 52,704,479 | -1.60% |
| 2024-04-18 | 3.12 | 3.18 | 3.06 | 3.12 | 3.12 | qfq | 19,530,107 | 61,061,546 | 0.32% |
| 2024-04-17 | 2.85 | 3.12 | 2.85 | 3.11 | 3.11 | qfq | 25,205,966 | 75,922,061 | 9.12% |
| 2024-04-16 | 3.02 | 3.02 | 2.85 | 2.85 | 2.85 | qfq | 25,020,936 | 73,148,281 | -5.63% |
| 2024-04-15 | 3.16 | 3.17 | 2.95 | 3.02 | 3.02 | qfq | 27,830,876 | 84,384,373 | -4.43% |
| 2024-04-12 | 3.22 | 3.24 | 3.16 | 3.16 | 3.16 | qfq | 14,613,447 | 46,627,258 | -2.17% |
| 2024-04-11 | 3.16 | 3.27 | 3.12 | 3.23 | 3.23 | qfq | 16,861,065 | 54,249,007 | 1.89% |
| 2024-04-10 | 3.21 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 14,800,070 | 46,981,335 | -1.55% |
| 2024-04-09 | 3.16 | 3.24 | 3.15 | 3.22 | 3.22 | qfq | 13,683,576 | 43,785,105 | 1.90% |
| 2024-04-08 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | qfq | 15,101,124 | 48,291,722 | -1.56% |
| 2024-04-03 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | qfq | 12,747,321 | 41,068,582 | -1.53% |
| 2024-04-02 | 3.35 | 3.35 | 3.24 | 3.26 | 3.26 | qfq | 13,515,321 | 44,228,029 | -0.91% |
| 2024-04-01 | 3.17 | 3.30 | 3.16 | 3.29 | 3.29 | qfq | 18,871,006 | 61,686,225 | 3.46% |
| 2024-03-29 | 3.18 | 3.21 | 3.13 | 3.18 | 3.18 | qfq | 17,043,403 | 53,833,362 | 0.32% |
| 2024-03-28 | 3.12 | 3.21 | 3.11 | 3.17 | 3.17 | qfq | 16,317,592 | 51,602,318 | 1.93% |
| 2024-03-27 | 3.23 | 3.25 | 3.11 | 3.11 | 3.11 | qfq | 20,085,591 | 63,903,559 | -4.01% |
| 2024-03-26 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | qfq | 22,118,560 | 70,935,958 | 1.57% |
| 2024-03-25 | 3.24 | 3.29 | 3.19 | 3.19 | 3.19 | qfq | 23,065,172 | 74,492,712 | -1.54% |
| 2024-03-22 | 3.31 | 3.31 | 3.21 | 3.24 | 3.24 | qfq | 18,426,360 | 59,918,212 | -2.11% |
| 2024-03-21 | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | qfq | 17,413,419 | 57,790,799 | -0.60% |
| 2024-03-20 | 3.30 | 3.36 | 3.29 | 3.33 | 3.33 | qfq | 17,076,663 | 56,857,750 | 0.30% |
| 2024-03-19 | 3.37 | 3.37 | 3.30 | 3.32 | 3.32 | qfq | 19,891,145 | 66,304,843 | -2.06% |
| 2024-03-18 | 3.33 | 3.41 | 3.32 | 3.39 | 3.39 | qfq | 26,984,989 | 90,873,338 | 2.73% |
| 2024-03-15 | 3.25 | 3.32 | 3.21 | 3.30 | 3.30 | qfq | 22,378,408 | 73,359,176 | 1.54% |
| 2024-03-14 | 3.32 | 3.35 | 3.22 | 3.25 | 3.25 | qfq | 18,114,138 | 59,364,399 | -2.11% |
| 2024-03-13 | 3.27 | 3.35 | 3.25 | 3.32 | 3.32 | qfq | 25,093,410 | 83,277,725 | 1.22% |
| 2024-03-12 | 3.22 | 3.29 | 3.19 | 3.28 | 3.28 | qfq | 20,210,657 | 65,618,599 | 2.18% |
| 2024-03-11 | 3.13 | 3.21 | 3.10 | 3.21 | 3.21 | qfq | 18,305,612 | 58,007,493 | 2.56% |
| 2024-03-08 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | qfq | 13,735,053 | 42,966,598 | -0.32% |
| 2024-03-07 | 3.20 | 3.23 | 3.13 | 3.14 | 3.14 | qfq | 15,939,400 | 50,761,570 | -1.26% |
| 2024-03-06 | 3.17 | 3.22 | 3.13 | 3.18 | 3.18 | qfq | 15,627,200 | 49,647,902 | -0.31% |
| 2024-03-05 | 3.19 | 3.24 | 3.11 | 3.19 | 3.19 | qfq | 21,779,187 | 69,059,636 | 0.00% |
| 2024-03-04 | 3.28 | 3.30 | 3.17 | 3.19 | 3.19 | qfq | 19,219,100 | 61,384,754 | -2.74% |
| 2024-03-01 | 3.29 | 3.32 | 3.24 | 3.28 | 3.28 | qfq | 17,507,062 | 57,237,876 | -0.30% |
| 2024-02-29 | 3.10 | 3.30 | 3.08 | 3.29 | 3.29 | qfq | 25,816,730 | 82,920,902 | 5.79% |
| 2024-02-28 | 3.38 | 3.38 | 3.11 | 3.11 | 3.11 | qfq | 45,086,045 | 147,615,932 | -7.99% |
| 2024-02-27 | 3.32 | 3.47 | 3.28 | 3.38 | 3.38 | qfq | 42,264,029 | 142,540,705 | 4.97% |
| 2024-02-26 | 3.17 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 26,241,036 | 84,507,415 | 1.90% |
| 2024-02-23 | 3.11 | 3.17 | 3.07 | 3.16 | 3.16 | qfq | 19,250,380 | 59,993,997 | 1.94% |
| 2024-02-22 | 3.10 | 3.15 | 3.07 | 3.10 | 3.10 | qfq | 15,325,969 | 47,552,461 | -0.64% |
| 2024-02-21 | 3.01 | 3.20 | 2.97 | 3.12 | 3.12 | qfq | 23,700,682 | 73,875,780 | 3.31% |
| 2024-02-20 | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | qfq | 15,356,734 | 46,207,650 | -1.63% |
| 2024-02-19 | 3.16 | 3.16 | 3.03 | 3.07 | 3.07 | qfq | 25,256,568 | 77,830,236 | -0.32% |
| 2024-02-08 | 2.89 | 3.15 | 2.86 | 3.08 | 3.08 | qfq | 41,472,908 | 126,931,167 | 7.32% |
| 2024-02-07 | 2.81 | 2.95 | 2.79 | 2.87 | 2.87 | qfq | 38,089,136 | 109,673,695 | 3.24% |
| 2024-02-06 | 2.51 | 2.81 | 2.44 | 2.78 | 2.78 | qfq | 34,461,252 | 90,898,566 | 9.02% |
| 2024-02-05 | 2.74 | 2.75 | 2.48 | 2.55 | 2.55 | qfq | 34,515,174 | 89,215,244 | -7.27% |
| 2024-02-02 | 2.90 | 2.95 | 2.64 | 2.75 | 2.75 | qfq | 23,090,106 | 64,273,665 | -5.17% |
| 2024-02-01 | 2.91 | 2.98 | 2.86 | 2.90 | 2.90 | qfq | 16,004,563 | 46,758,698 | -1.02% |
| 2024-01-31 | 3.04 | 3.09 | 2.92 | 2.93 | 2.93 | qfq | 19,601,400 | 58,500,576 | -4.25% |
| 2024-01-30 | 3.11 | 3.17 | 3.05 | 3.06 | 3.06 | qfq | 12,950,226 | 40,262,900 | -1.92% |
| 2024-01-29 | 3.28 | 3.30 | 3.12 | 3.12 | 3.12 | qfq | 15,715,200 | 50,250,947 | -4.88% |
| 2024-01-26 | 3.26 | 3.34 | 3.24 | 3.28 | 3.28 | qfq | 16,372,500 | 53,947,762 | 0.61% |
| 2024-01-25 | 3.17 | 3.26 | 3.15 | 3.26 | 3.26 | qfq | 16,634,064 | 53,611,281 | 2.52% |
| 2024-01-24 | 3.13 | 3.22 | 3.08 | 3.18 | 3.18 | qfq | 18,483,332 | 58,214,725 | 2.25% |
| 2024-01-23 | 3.06 | 3.14 | 3.02 | 3.11 | 3.11 | qfq | 18,705,207 | 57,883,555 | 1.97% |
| 2024-01-22 | 3.25 | 3.26 | 3.04 | 3.05 | 3.05 | qfq | 16,640,750 | 52,494,417 | -5.57% |
| 2024-01-19 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 11,216,960 | 36,444,628 | -0.31% |
| 2024-01-18 | 3.28 | 3.28 | 3.13 | 3.24 | 3.24 | qfq | 19,071,820 | 61,129,819 | -1.52% |
| 2024-01-17 | 3.35 | 3.35 | 3.28 | 3.29 | 3.29 | qfq | 13,457,400 | 44,685,290 | -2.08% |
| 2024-01-16 | 3.38 | 3.41 | 3.32 | 3.36 | 3.36 | qfq | 13,135,105 | 44,141,490 | -0.30% |
| 2024-01-15 | 3.40 | 3.41 | 3.34 | 3.37 | 3.37 | qfq | 10,577,600 | 35,656,145 | -0.59% |
| 2024-01-12 | 3.40 | 3.44 | 3.38 | 3.39 | 3.39 | qfq | 12,154,474 | 41,449,751 | -0.59% |
| 2024-01-11 | 3.35 | 3.43 | 3.32 | 3.41 | 3.41 | qfq | 11,430,800 | 38,719,822 | 1.79% |
| 2024-01-10 | 3.34 | 3.38 | 3.30 | 3.35 | 3.35 | qfq | 10,973,900 | 36,724,759 | 0.00% |
| 2024-01-09 | 3.30 | 3.38 | 3.30 | 3.35 | 3.35 | qfq | 15,711,600 | 52,531,597 | 1.52% |
| 2024-01-08 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | qfq | 14,300,379 | 47,674,596 | -2.37% |
| 2024-01-05 | 3.43 | 3.47 | 3.36 | 3.38 | 3.38 | qfq | 16,246,030 | 55,426,389 | -1.46% |
| 2024-01-04 | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 13,434,641 | 46,292,531 | -1.15% |
| 2024-01-03 | 3.51 | 3.52 | 3.44 | 3.47 | 3.47 | qfq | 20,183,143 | 70,226,434 | -1.42% |
| 2024-01-02 | 3.58 | 3.61 | 3.51 | 3.52 | 3.52 | qfq | 19,557,927 | 69,396,283 | -1.68% |
| 2023-12-29 | 3.60 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 18,551,923 | 66,751,826 | -0.83% |
| 2023-12-28 | 3.54 | 3.64 | 3.50 | 3.61 | 3.61 | qfq | 14,229,330 | 50,993,859 | 1.69% |
| 2023-12-27 | 3.56 | 3.59 | 3.51 | 3.55 | 3.55 | qfq | 8,949,749 | 31,725,275 | 0.00% |
| 2023-12-26 | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | qfq | 9,576,964 | 34,144,560 | -1.93% |
| 2023-12-25 | 3.60 | 3.63 | 3.56 | 3.62 | 3.62 | qfq | 10,675,500 | 38,496,303 | 0.56% |
| 2023-12-22 | 3.63 | 3.65 | 3.58 | 3.60 | 3.60 | qfq | 10,748,700 | 38,884,282 | -0.83% |
| 2023-12-21 | 3.56 | 3.65 | 3.55 | 3.63 | 3.63 | qfq | 16,925,307 | 61,034,435 | 1.40% |
| 2023-12-20 | 3.67 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 13,254,661 | 48,041,304 | -2.45% |
| 2023-12-19 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | qfq | 15,223,785 | 55,884,373 | -0.54% |
| 2023-12-18 | 3.69 | 3.75 | 3.67 | 3.69 | 3.69 | qfq | 14,592,844 | 54,036,100 | -0.54% |
| 2023-12-15 | 3.76 | 3.79 | 3.70 | 3.71 | 3.71 | qfq | 25,708,306 | 96,346,503 | -1.59% |
| 2023-12-14 | 3.82 | 3.84 | 3.75 | 3.77 | 3.77 | qfq | 20,420,392 | 77,433,638 | -1.05% |
| 2023-12-13 | 3.84 | 3.89 | 3.80 | 3.81 | 3.81 | qfq | 19,735,082 | 75,756,893 | -1.30% |
| 2023-12-12 | 3.80 | 3.87 | 3.78 | 3.86 | 3.86 | qfq | 21,408,610 | 81,890,796 | 0.78% |
| 2023-12-11 | 3.83 | 3.84 | 3.75 | 3.83 | 3.83 | qfq | 30,073,952 | 114,075,598 | -0.52% |
| 2023-12-08 | 3.96 | 3.98 | 3.84 | 3.85 | 3.85 | qfq | 29,373,338 | 114,048,149 | -3.27% |
| 2023-12-07 | 4.05 | 4.06 | 3.95 | 3.98 | 3.98 | qfq | 28,945,500 | 115,630,414 | -2.45% |
| 2023-12-06 | 4.03 | 4.18 | 4.03 | 4.08 | 4.08 | qfq | 24,110,017 | 99,062,238 | 0.25% |
| 2023-12-05 | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | qfq | 29,967,259 | 123,161,864 | -2.16% |
| 2023-12-04 | 4.21 | 4.26 | 4.15 | 4.16 | 4.16 | qfq | 38,801,934 | 162,671,586 | -1.42% |
| 2023-12-01 | 4.32 | 4.36 | 4.18 | 4.22 | 4.22 | qfq | 57,126,578 | 242,770,241 | -3.43% |
| 2023-11-30 | 4.30 | 4.42 | 4.28 | 4.37 | 4.37 | qfq | 57,571,154 | 250,831,790 | -0.23% |
| 2023-11-29 | 4.36 | 4.50 | 4.20 | 4.38 | 4.38 | qfq | 98,834,363 | 431,434,480 | 0.69% |
| 2023-11-28 | 4.40 | 4.49 | 4.24 | 4.35 | 4.35 | qfq | 103,356,210 | 448,867,217 | -2.03% |
| 2023-11-27 | 4.37 | 4.61 | 4.27 | 4.44 | 4.44 | qfq | 165,862,884 | 739,289,124 | 4.23% |
| 2023-11-24 | 3.99 | 4.42 | 3.93 | 4.26 | 4.26 | qfq | 141,093,894 | 592,049,725 | 5.71% |
| 2023-11-23 | 3.82 | 4.20 | 3.82 | 4.03 | 4.03 | qfq | 108,565,447 | 440,404,623 | 5.50% |
| 2023-11-22 | 3.89 | 3.91 | 3.82 | 3.82 | 3.82 | qfq | 16,252,504 | 62,718,722 | -2.05% |
| 2023-11-21 | 3.94 | 3.97 | 3.88 | 3.90 | 3.90 | qfq | 17,517,071 | 68,740,884 | -0.76% |
| 2023-11-20 | 3.98 | 3.99 | 3.90 | 3.93 | 3.93 | qfq | 19,415,271 | 76,415,070 | -1.26% |
| 2023-11-17 | 3.86 | 3.99 | 3.85 | 3.98 | 3.98 | qfq | 24,471,324 | 96,309,550 | 2.58% |
| 2023-11-16 | 3.99 | 3.99 | 3.86 | 3.88 | 3.88 | qfq | 27,558,600 | 107,618,760 | -3.00% |
| 2023-11-15 | 3.98 | 4.03 | 3.89 | 4.00 | 4.00 | qfq | 40,429,000 | 160,075,450 | 1.01% |
| 2023-11-14 | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | qfq | 43,189,946 | 169,070,024 | 3.94% |
| 2023-11-13 | 3.74 | 3.92 | 3.73 | 3.81 | 3.81 | qfq | 26,657,054 | 102,021,249 | 1.60% |
| 2023-11-10 | 3.75 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 13,390,328 | 50,207,292 | -0.27% |
| 2023-11-09 | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | qfq | 20,859,609 | 78,788,202 | -1.05% |
| 2023-11-08 | 3.80 | 3.82 | 3.75 | 3.80 | 3.80 | qfq | 20,444,840 | 77,309,124 | -0.78% |
| 2023-11-07 | 3.80 | 3.87 | 3.78 | 3.83 | 3.83 | qfq | 22,011,000 | 84,417,665 | 0.52% |
| 2023-11-06 | 3.79 | 3.83 | 3.75 | 3.81 | 3.81 | qfq | 22,220,912 | 84,418,438 | 0.00% |
| 2023-11-03 | 3.84 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 25,967,122 | 99,055,961 | -1.30% |
| 2023-11-02 | 3.79 | 3.96 | 3.76 | 3.86 | 3.86 | qfq | 37,723,667 | 145,332,128 | 0.52% |
| 2023-11-01 | 3.81 | 3.88 | 3.75 | 3.84 | 3.84 | qfq | 24,403,273 | 93,520,367 | 0.52% |
| 2023-10-31 | 3.91 | 3.94 | 3.77 | 3.82 | 3.82 | qfq | 29,644,299 | 113,614,522 | -2.30% |
| 2023-10-30 | 3.75 | 4.17 | 3.67 | 3.91 | 3.91 | qfq | 74,924,438 | 292,980,592 | 3.17% |
| 2023-10-27 | 3.63 | 3.83 | 3.60 | 3.79 | 3.79 | qfq | 35,297,749 | 132,307,787 | 4.70% |
| 2023-10-26 | 3.57 | 3.63 | 3.51 | 3.62 | 3.62 | qfq | 15,631,100 | 55,836,643 | 0.84% |
| 2023-10-25 | 3.46 | 3.60 | 3.45 | 3.59 | 3.59 | qfq | 22,254,110 | 79,270,821 | 4.36% |
| 2023-10-24 | 3.42 | 3.47 | 3.38 | 3.44 | 3.44 | qfq | 12,267,019 | 42,065,671 | 1.18% |
| 2023-10-23 | 3.48 | 3.52 | 3.38 | 3.40 | 3.40 | qfq | 13,654,800 | 46,993,230 | -2.30% |
| 2023-10-20 | 3.44 | 3.57 | 3.42 | 3.48 | 3.48 | qfq | 16,907,968 | 59,238,496 | 1.46% |
| 2023-10-19 | 3.56 | 3.57 | 3.43 | 3.43 | 3.43 | qfq | 22,429,412 | 77,844,572 | -4.46% |
| 2023-10-18 | 3.53 | 3.65 | 3.48 | 3.59 | 3.59 | qfq | 26,828,777 | 96,243,620 | 1.70% |
| 2023-10-17 | 3.66 | 3.68 | 3.52 | 3.53 | 3.53 | qfq | 23,368,500 | 83,504,968 | -3.81% |
| 2023-10-16 | 3.69 | 3.72 | 3.65 | 3.67 | 3.67 | qfq | 17,697,582 | 65,140,531 | -0.81% |
| 2023-10-13 | 3.68 | 3.75 | 3.67 | 3.70 | 3.70 | qfq | 14,698,686 | 54,450,095 | -0.27% |
| 2023-10-12 | 3.63 | 3.74 | 3.61 | 3.71 | 3.71 | qfq | 22,495,734 | 83,180,772 | 3.06% |
| 2023-10-11 | 3.68 | 3.70 | 3.59 | 3.60 | 3.60 | qfq | 11,591,315 | 42,155,622 | -1.37% |
| 2023-10-10 | 3.72 | 3.73 | 3.62 | 3.65 | 3.65 | qfq | 13,762,920 | 50,321,087 | -1.35% |
| 2023-10-09 | 3.65 | 3.74 | 3.65 | 3.70 | 3.70 | qfq | 14,943,800 | 55,305,086 | 1.37% |
| 2023-09-28 | 3.57 | 3.68 | 3.56 | 3.65 | 3.65 | qfq | 14,172,146 | 51,385,486 | 2.82% |
| 2023-09-27 | 3.61 | 3.64 | 3.55 | 3.55 | 3.55 | qfq | 12,382,100 | 44,393,710 | -1.66% |
| 2023-09-26 | 3.64 | 3.65 | 3.60 | 3.61 | 3.61 | qfq | 8,287,103 | 30,028,991 | -0.55% |
| 2023-09-25 | 3.68 | 3.70 | 3.62 | 3.63 | 3.63 | qfq | 8,440,703 | 30,825,183 | -1.36% |
| 2023-09-22 | 3.62 | 3.69 | 3.60 | 3.68 | 3.68 | qfq | 11,401,447 | 41,708,987 | 1.66% |
| 2023-09-21 | 3.67 | 3.68 | 3.61 | 3.62 | 3.62 | qfq | 10,340,698 | 37,555,176 | -1.36% |
| 2023-09-20 | 3.69 | 3.72 | 3.66 | 3.67 | 3.67 | qfq | 8,314,278 | 30,667,860 | -1.08% |
| 2023-09-19 | 3.75 | 3.77 | 3.70 | 3.71 | 3.71 | qfq | 9,909,735 | 36,866,709 | -1.33% |
| 2023-09-18 | 3.64 | 3.77 | 3.62 | 3.76 | 3.76 | qfq | 20,314,222 | 75,706,693 | 3.30% |
| 2023-09-15 | 3.70 | 3.70 | 3.61 | 3.64 | 3.64 | qfq | 11,984,334 | 43,683,738 | 0.00% |
| 2023-09-14 | 3.69 | 3.69 | 3.62 | 3.64 | 3.64 | qfq | 12,706,594 | 46,354,161 | -0.82% |
| 2023-09-13 | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | qfq | 14,592,300 | 53,805,585 | -2.65% |
| 2023-09-12 | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | qfq | 14,013,272 | 52,928,557 | 1.07% |
| 2023-09-11 | 3.66 | 3.77 | 3.63 | 3.73 | 3.73 | qfq | 14,419,100 | 53,359,069 | 2.19% |
| 2023-09-08 | 3.64 | 3.67 | 3.61 | 3.65 | 3.65 | qfq | 11,355,700 | 41,444,315 | 0.27% |
| 2023-09-07 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | qfq | 15,099,860 | 55,412,938 | -2.41% |
| 2023-09-06 | 3.73 | 3.78 | 3.72 | 3.73 | 3.73 | qfq | 10,461,671 | 39,112,012 | -0.53% |
| 2023-09-05 | 3.81 | 3.82 | 3.74 | 3.75 | 3.75 | qfq | 13,748,528 | 51,816,453 | -1.83% |
| 2023-09-04 | 3.78 | 3.83 | 3.74 | 3.82 | 3.82 | qfq | 17,535,983 | 66,570,540 | 1.33% |
| 2023-09-01 | 3.74 | 3.85 | 3.73 | 3.77 | 3.77 | qfq | 18,179,147 | 68,961,281 | 0.80% |
| 2023-08-31 | 3.80 | 3.81 | 3.73 | 3.74 | 3.74 | qfq | 14,195,681 | 53,356,940 | -1.84% |
| 2023-08-30 | 3.81 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 17,679,770 | 67,501,332 | -0.52% |
| 2023-08-29 | 3.66 | 3.84 | 3.65 | 3.83 | 3.83 | qfq | 26,289,862 | 99,434,206 | 4.08% |
| 2023-08-28 | 3.75 | 3.78 | 3.66 | 3.68 | 3.68 | qfq | 26,273,136 | 97,889,138 | 2.79% |
| 2023-08-25 | 3.66 | 3.67 | 3.56 | 3.58 | 3.58 | qfq | 16,094,906 | 58,122,472 | -2.45% |
| 2023-08-24 | 3.67 | 3.72 | 3.63 | 3.67 | 3.67 | qfq | 15,395,327 | 56,656,062 | 0.27% |
| 2023-08-23 | 3.79 | 3.79 | 3.65 | 3.66 | 3.66 | qfq | 21,849,341 | 81,009,021 | -3.43% |
| 2023-08-22 | 3.78 | 3.84 | 3.71 | 3.79 | 3.79 | qfq | 23,809,359 | 89,744,467 | 0.26% |
| 2023-08-21 | 3.80 | 3.85 | 3.77 | 3.78 | 3.78 | qfq | 18,246,004 | 69,590,958 | -1.56% |
| 2023-08-18 | 3.88 | 3.91 | 3.82 | 3.84 | 3.84 | qfq | 25,131,542 | 97,075,937 | -1.29% |
| 2023-08-17 | 3.84 | 3.94 | 3.83 | 3.89 | 3.89 | qfq | 23,404,308 | 91,051,532 | 0.78% |
| 2023-08-16 | 3.85 | 3.91 | 3.83 | 3.86 | 3.86 | qfq | 19,796,799 | 76,647,780 | -0.77% |
| 2023-08-15 | 3.89 | 3.92 | 3.85 | 3.89 | 3.89 | qfq | 28,233,411 | 109,416,038 | -0.51% |
| 2023-08-14 | 3.91 | 3.92 | 3.83 | 3.91 | 3.91 | qfq | 40,613,824 | 157,168,485 | -1.26% |
| 2023-08-11 | 4.09 | 4.12 | 3.96 | 3.96 | 3.96 | qfq | 43,592,966 | 174,686,602 | -3.18% |
| 2023-08-10 | 4.15 | 4.18 | 4.07 | 4.09 | 4.09 | qfq | 46,974,237 | 192,480,940 | -3.99% |
| 2023-08-09 | 4.13 | 4.33 | 4.05 | 4.26 | 4.26 | qfq | 93,848,091 | 392,220,717 | 3.15% |
| 2023-08-08 | 4.37 | 4.38 | 4.12 | 4.13 | 4.13 | qfq | 89,696,145 | 377,943,908 | -6.14% |
| 2023-08-07 | 4.38 | 4.50 | 4.34 | 4.40 | 4.40 | qfq | 68,985,192 | 303,540,236 | -2.00% |
| 2023-08-04 | 4.62 | 4.67 | 4.40 | 4.49 | 4.49 | qfq | 111,182,410 | 500,135,605 | -2.39% |
| 2023-08-03 | 4.92 | 4.94 | 4.46 | 4.60 | 4.60 | qfq | 172,972,204 | 804,286,629 | -4.17% |
| 2023-08-02 | 4.35 | 4.80 | 4.23 | 4.80 | 4.80 | qfq | 190,061,205 | 879,920,820 | 10.09% |
| 2023-08-01 | 3.95 | 4.36 | 3.90 | 4.36 | 4.36 | qfq | 61,715,917 | 264,661,451 | 10.10% |
| 2023-07-31 | 3.91 | 4.02 | 3.91 | 3.96 | 3.96 | qfq | 21,350,248 | 84,805,224 | 1.54% |
| 2023-07-28 | 3.79 | 3.92 | 3.76 | 3.90 | 3.90 | qfq | 20,644,825 | 79,950,425 | 2.36% |
| 2023-07-27 | 3.83 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 13,068,698 | 50,150,537 | 1.60% |
| 2023-07-26 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | qfq | 9,676,360 | 36,510,100 | -2.09% |
| 2023-07-25 | 3.69 | 3.83 | 3.69 | 3.83 | 3.83 | qfq | 16,736,900 | 63,513,210 | 3.79% |
| 2023-07-24 | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | qfq | 7,240,048 | 26,816,494 | -1.60% |
| 2023-07-21 | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 8,914,651 | 33,495,749 | -0.79% |
| 2023-07-20 | 3.77 | 3.87 | 3.76 | 3.78 | 3.78 | qfq | 11,683,640 | 44,353,133 | -0.79% |
| 2023-07-19 | 3.82 | 3.85 | 3.76 | 3.81 | 3.81 | qfq | 10,706,800 | 40,698,911 | -0.52% |
| 2023-07-18 | 3.70 | 3.89 | 3.67 | 3.83 | 3.83 | qfq | 17,616,792 | 66,899,586 | 3.23% |
| 2023-07-17 | 3.73 | 3.75 | 3.66 | 3.71 | 3.71 | qfq | 10,229,334 | 37,732,315 | -1.07% |