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
永辉超市601933.SH
最近收盘价3.072026-07-17
最近交易日2026-07-17
成交量（股）283,862,304
成交额（元）899,373,609
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 | 3.21 | 3.35 | 3.05 | 3.07 | 3.07 | qfq | 283,862,304 | 899,373,609 | -4.66% |
| 2026-07-16 | 3.14 | 3.28 | 3.13 | 3.22 | 3.22 | qfq | 231,182,311 | 743,395,614 | 0.63% |
| 2026-07-15 | 3.12 | 3.28 | 3.09 | 3.20 | 3.20 | qfq | 301,724,905 | 970,056,633 | 3.23% |
| 2026-07-14 | 3.12 | 3.14 | 3.00 | 3.10 | 3.10 | qfq | 165,392,880 | 509,210,978 | 2.31% |
| 2026-07-13 | 3.16 | 3.18 | 3.02 | 3.03 | 3.03 | qfq | 173,478,221 | 534,231,400 | -5.31% |
| 2026-07-10 | 3.06 | 3.24 | 3.05 | 3.20 | 3.20 | qfq | 254,374,689 | 807,915,872 | 4.58% |
| 2026-07-09 | 3.00 | 3.07 | 2.95 | 3.06 | 3.06 | qfq | 139,036,631 | 422,657,217 | 1.66% |
| 2026-07-08 | 2.99 | 3.05 | 2.97 | 3.01 | 3.01 | qfq | 94,122,112 | 282,775,374 | 0.00% |
| 2026-07-07 | 3.10 | 3.11 | 2.99 | 3.01 | 3.01 | qfq | 108,814,257 | 329,941,409 | -2.90% |
| 2026-07-06 | 3.09 | 3.18 | 3.05 | 3.10 | 3.10 | qfq | 155,597,769 | 483,390,429 | 0.32% |
| 2026-07-03 | 3.14 | 3.17 | 3.08 | 3.09 | 3.09 | qfq | 159,124,537 | 495,981,352 | -1.90% |
| 2026-07-02 | 3.11 | 3.24 | 3.08 | 3.15 | 3.15 | qfq | 320,397,301 | 1,011,373,195 | 0.96% |
| 2026-07-01 | 2.83 | 3.12 | 2.81 | 3.12 | 3.12 | qfq | 260,925,764 | 783,720,951 | 9.86% |
| 2026-06-30 | 2.86 | 2.90 | 2.79 | 2.84 | 2.84 | qfq | 173,414,458 | 491,517,447 | -2.07% |
| 2026-06-29 | 2.98 | 3.00 | 2.88 | 2.90 | 2.90 | qfq | 161,041,782 | 471,750,592 | -4.29% |
| 2026-06-26 | 2.99 | 3.13 | 2.92 | 3.03 | 3.03 | qfq | 177,852,919 | 536,086,695 | 0.33% |
| 2026-06-25 | 2.97 | 3.07 | 2.91 | 3.02 | 3.02 | qfq | 135,999,625 | 408,217,480 | 1.68% |
| 2026-06-24 | 3.06 | 3.09 | 2.96 | 2.97 | 2.97 | qfq | 126,330,862 | 379,088,706 | -3.88% |
| 2026-06-23 | 3.06 | 3.20 | 3.05 | 3.09 | 3.09 | qfq | 126,895,925 | 397,963,999 | 0.32% |
| 2026-06-22 | 3.06 | 3.08 | 2.99 | 3.08 | 3.08 | qfq | 132,520,130 | 402,101,448 | -0.65% |
| 2026-06-18 | 3.16 | 3.17 | 3.10 | 3.10 | 3.10 | qfq | 94,628,130 | 295,742,497 | -2.21% |
| 2026-06-17 | 3.28 | 3.28 | 3.16 | 3.17 | 3.17 | qfq | 112,140,441 | 358,990,614 | -3.35% |
| 2026-06-16 | 3.23 | 3.32 | 3.20 | 3.28 | 3.28 | qfq | 138,558,606 | 450,699,714 | 0.92% |
| 2026-06-15 | 3.20 | 3.31 | 3.20 | 3.25 | 3.25 | qfq | 112,235,053 | 365,173,981 | 1.25% |
| 2026-06-12 | 3.15 | 3.28 | 3.14 | 3.21 | 3.21 | qfq | 108,527,490 | 347,630,945 | 1.58% |
| 2026-06-11 | 3.21 | 3.27 | 3.15 | 3.16 | 3.16 | qfq | 80,103,141 | 255,266,276 | -2.17% |
| 2026-06-10 | 3.33 | 3.35 | 3.23 | 3.23 | 3.23 | qfq | 89,764,900 | 293,785,029 | -2.42% |
| 2026-06-09 | 3.37 | 3.39 | 3.27 | 3.31 | 3.31 | qfq | 113,406,515 | 375,679,365 | -2.93% |
| 2026-06-08 | 3.45 | 3.53 | 3.40 | 3.41 | 3.41 | qfq | 118,442,192 | 408,930,627 | -1.45% |
| 2026-06-05 | 3.44 | 3.61 | 3.43 | 3.46 | 3.46 | qfq | 127,481,001 | 447,612,072 | 1.47% |
| 2026-06-04 | 3.50 | 3.55 | 3.41 | 3.41 | 3.41 | qfq | 121,617,107 | 419,914,005 | -3.40% |
| 2026-06-03 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | qfq | 126,349,182 | 447,212,386 | -2.22% |
| 2026-06-02 | 3.67 | 3.71 | 3.58 | 3.61 | 3.61 | qfq | 147,183,153 | 533,773,182 | -1.63% |
| 2026-06-01 | 3.62 | 3.71 | 3.59 | 3.67 | 3.67 | qfq | 169,514,621 | 619,881,874 | -0.81% |
| 2026-05-29 | 3.54 | 3.79 | 3.51 | 3.70 | 3.70 | qfq | 296,088,788 | 1,095,155,041 | 3.35% |
| 2026-05-28 | 3.65 | 3.75 | 3.57 | 3.58 | 3.58 | qfq | 215,454,644 | 783,875,591 | -4.53% |
| 2026-05-27 | 3.55 | 3.85 | 3.47 | 3.75 | 3.75 | qfq | 362,390,024 | 1,327,965,996 | 4.17% |
| 2026-05-26 | 3.44 | 3.70 | 3.42 | 3.60 | 3.60 | qfq | 217,744,778 | 785,662,779 | 3.45% |
| 2026-05-25 | 3.41 | 3.57 | 3.38 | 3.48 | 3.48 | qfq | 127,604,772 | 442,432,582 | 0.58% |
| 2026-05-22 | 3.44 | 3.53 | 3.38 | 3.46 | 3.46 | qfq | 81,595,030 | 282,124,680 | 0.58% |
| 2026-05-21 | 3.55 | 3.57 | 3.43 | 3.44 | 3.44 | qfq | 136,962,302 | 478,393,733 | -3.37% |
| 2026-05-20 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | qfq | 84,546,602 | 302,550,924 | -2.47% |
| 2026-05-19 | 3.63 | 3.67 | 3.62 | 3.65 | 3.65 | qfq | 60,144,505 | 219,181,666 | 0.55% |
| 2026-05-18 | 3.62 | 3.65 | 3.62 | 3.63 | 3.63 | qfq | 58,049,677 | 210,747,285 | -0.82% |
| 2026-05-15 | 3.71 | 3.72 | 3.65 | 3.66 | 3.66 | qfq | 104,862,364 | 385,197,091 | -2.40% |
| 2026-05-14 | 3.70 | 3.83 | 3.65 | 3.75 | 3.75 | qfq | 189,208,325 | 707,235,434 | 1.35% |
| 2026-05-13 | 3.70 | 3.73 | 3.67 | 3.70 | 3.70 | qfq | 75,550,586 | 279,201,040 | -0.27% |
| 2026-05-12 | 3.71 | 3.73 | 3.69 | 3.71 | 3.71 | qfq | 78,323,704 | 290,241,514 | -0.54% |
| 2026-05-11 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | qfq | 88,535,675 | 330,322,331 | -1.06% |
| 2026-05-08 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | qfq | 85,928,077 | 324,243,976 | 0.27% |
| 2026-05-07 | 3.80 | 3.82 | 3.75 | 3.76 | 3.76 | qfq | 109,128,643 | 410,993,861 | -1.05% |
| 2026-05-06 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | qfq | 131,595,161 | 499,327,055 | -1.04% |
| 2026-04-30 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | qfq | 99,943,584 | 384,643,944 | 0.52% |
| 2026-04-29 | 3.79 | 3.85 | 3.78 | 3.82 | 3.82 | qfq | 82,241,103 | 314,550,830 | 0.53% |
| 2026-04-28 | 3.84 | 3.87 | 3.78 | 3.80 | 3.80 | qfq | 99,119,062 | 378,681,903 | -1.55% |
| 2026-04-27 | 3.79 | 3.88 | 3.76 | 3.86 | 3.86 | qfq | 133,500,419 | 511,027,209 | 2.12% |
| 2026-04-24 | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | qfq | 129,311,764 | 489,519,196 | -2.33% |
| 2026-04-23 | 3.79 | 4.00 | 3.77 | 3.87 | 3.87 | qfq | 216,230,916 | 839,684,210 | 1.84% |
| 2026-04-22 | 3.83 | 3.86 | 3.79 | 3.80 | 3.80 | qfq | 150,926,856 | 574,378,793 | -2.06% |
| 2026-04-21 | 3.92 | 4.01 | 3.86 | 3.88 | 3.88 | qfq | 169,980,209 | 665,125,611 | -1.77% |
| 2026-04-20 | 4.10 | 4.11 | 3.94 | 3.95 | 3.95 | qfq | 266,292,753 | 1,060,076,591 | -3.89% |
| 2026-04-17 | 4.18 | 4.32 | 4.10 | 4.11 | 4.11 | qfq | 403,825,999 | 1,695,332,500 | 3.53% |
| 2026-04-16 | 3.92 | 3.98 | 3.91 | 3.97 | 3.97 | qfq | 140,138,404 | 554,633,332 | 1.53% |
| 2026-04-15 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | qfq | 148,393,319 | 584,003,887 | 0.00% |
| 2026-04-14 | 3.82 | 3.93 | 3.81 | 3.91 | 3.91 | qfq | 145,399,339 | 564,141,581 | 2.36% |
| 2026-04-13 | 3.70 | 3.84 | 3.69 | 3.82 | 3.82 | qfq | 138,079,293 | 522,657,409 | 2.69% |
| 2026-04-10 | 3.71 | 3.76 | 3.71 | 3.72 | 3.72 | qfq | 66,559,597 | 248,704,379 | 0.54% |
| 2026-04-09 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | qfq | 81,481,478 | 303,744,587 | -2.63% |
| 2026-04-08 | 3.74 | 3.80 | 3.72 | 3.80 | 3.80 | qfq | 104,712,564 | 394,639,309 | 2.98% |
| 2026-04-07 | 3.67 | 3.73 | 3.62 | 3.69 | 3.69 | qfq | 60,397,164 | 222,522,744 | 0.54% |
| 2026-04-03 | 3.75 | 3.77 | 3.67 | 3.67 | 3.67 | qfq | 60,398,856 | 223,395,111 | -2.13% |
| 2026-04-02 | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | qfq | 73,286,649 | 275,492,583 | -1.06% |
| 2026-04-01 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | qfq | 76,386,349 | 289,157,770 | 0.53% |
| 2026-03-31 | 3.82 | 3.92 | 3.77 | 3.77 | 3.77 | qfq | 113,991,097 | 436,891,892 | -2.33% |
| 2026-03-30 | 3.77 | 3.87 | 3.76 | 3.86 | 3.86 | qfq | 90,455,397 | 345,967,710 | 1.05% |
| 2026-03-27 | 3.76 | 3.83 | 3.73 | 3.82 | 3.82 | qfq | 71,148,988 | 270,758,526 | 0.53% |
| 2026-03-26 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | qfq | 133,395,759 | 512,246,394 | -3.31% |
| 2026-03-25 | 3.74 | 4.07 | 3.73 | 3.93 | 3.93 | qfq | 220,089,629 | 857,265,419 | 4.80% |
| 2026-03-24 | 3.71 | 3.75 | 3.66 | 3.75 | 3.75 | qfq | 111,370,951 | 413,065,860 | 2.46% |
| 2026-03-23 | 3.78 | 3.81 | 3.65 | 3.66 | 3.66 | qfq | 149,092,496 | 556,380,347 | -4.94% |
| 2026-03-20 | 3.94 | 3.98 | 3.85 | 3.85 | 3.85 | qfq | 137,587,020 | 537,775,254 | -3.75% |
| 2026-03-19 | 3.94 | 4.10 | 3.90 | 4.00 | 4.00 | qfq | 185,490,910 | 740,247,096 | 0.50% |
| 2026-03-18 | 4.02 | 4.03 | 3.93 | 3.98 | 3.98 | qfq | 129,423,078 | 512,987,120 | -1.00% |
| 2026-03-17 | 4.02 | 4.10 | 4.02 | 4.02 | 4.02 | qfq | 124,497,413 | 505,226,238 | -0.25% |
| 2026-03-16 | 4.02 | 4.06 | 4.00 | 4.03 | 4.03 | qfq | 81,264,512 | 327,371,959 | 0.50% |
| 2026-03-13 | 4.04 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 112,802,400 | 455,158,201 | -1.23% |
| 2026-03-12 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | qfq | 94,107,364 | 382,564,278 | -0.49% |
| 2026-03-11 | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | qfq | 89,449,813 | 365,411,616 | -0.73% |
| 2026-03-10 | 4.12 | 4.13 | 4.09 | 4.11 | 4.11 | qfq | 79,036,508 | 324,605,926 | 0.24% |
| 2026-03-09 | 4.12 | 4.15 | 4.06 | 4.10 | 4.10 | qfq | 110,475,032 | 452,121,679 | -1.44% |
| 2026-03-06 | 4.08 | 4.17 | 4.06 | 4.16 | 4.16 | qfq | 113,155,618 | 467,144,378 | 1.22% |
| 2026-03-05 | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | qfq | 147,646,106 | 607,777,972 | 1.73% |
| 2026-03-04 | 4.10 | 4.11 | 4.02 | 4.04 | 4.04 | qfq | 162,505,525 | 658,594,955 | -3.35% |
| 2026-03-03 | 4.14 | 4.24 | 4.05 | 4.18 | 4.18 | qfq | 242,383,744 | 1,004,063,346 | 0.97% |
| 2026-03-02 | 4.19 | 4.20 | 4.10 | 4.14 | 4.14 | qfq | 174,176,617 | 721,910,781 | -2.59% |
| 2026-02-27 | 4.22 | 4.26 | 4.21 | 4.25 | 4.25 | qfq | 104,466,237 | 442,515,655 | 0.24% |
| 2026-02-26 | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | qfq | 154,869,727 | 659,855,403 | -2.08% |
| 2026-02-25 | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | qfq | 105,389,458 | 456,784,000 | 0.23% |
| 2026-02-24 | 4.32 | 4.38 | 4.29 | 4.32 | 4.32 | qfq | 109,037,370 | 471,514,560 | 0.23% |
| 2026-02-13 | 4.36 | 4.42 | 4.31 | 4.31 | 4.31 | qfq | 107,129,815 | 467,151,281 | -0.92% |
| 2026-02-12 | 4.46 | 4.47 | 4.35 | 4.35 | 4.35 | qfq | 172,167,514 | 754,669,023 | -2.25% |
| 2026-02-11 | 4.45 | 4.52 | 4.42 | 4.45 | 4.45 | qfq | 124,953,741 | 559,043,793 | -0.45% |
| 2026-02-10 | 4.58 | 4.58 | 4.46 | 4.47 | 4.47 | qfq | 215,224,482 | 968,193,420 | -2.61% |
| 2026-02-09 | 4.57 | 4.61 | 4.52 | 4.59 | 4.59 | qfq | 203,753,490 | 929,177,093 | -0.43% |
| 2026-02-06 | 4.75 | 4.76 | 4.54 | 4.61 | 4.61 | qfq | 306,094,993 | 1,409,870,261 | -2.95% |
| 2026-02-05 | 4.51 | 4.75 | 4.49 | 4.75 | 4.75 | qfq | 470,161,052 | 2,195,522,525 | 4.63% |
| 2026-02-04 | 4.45 | 4.54 | 4.41 | 4.54 | 4.54 | qfq | 246,572,854 | 1,110,529,847 | 1.79% |
| 2026-02-03 | 4.43 | 4.49 | 4.41 | 4.46 | 4.46 | qfq | 196,918,581 | 876,085,990 | 0.68% |
| 2026-02-02 | 4.35 | 4.51 | 4.34 | 4.43 | 4.43 | qfq | 205,826,495 | 917,472,965 | 0.68% |
| 2026-01-30 | 4.52 | 4.55 | 4.40 | 4.40 | 4.40 | qfq | 229,360,798 | 1,024,806,683 | -2.44% |
| 2026-01-29 | 4.37 | 4.51 | 4.26 | 4.51 | 4.51 | qfq | 307,186,754 | 1,360,670,152 | 2.73% |
| 2026-01-28 | 4.37 | 4.47 | 4.36 | 4.39 | 4.39 | qfq | 158,242,686 | 696,373,457 | -0.45% |
| 2026-01-27 | 4.50 | 4.50 | 4.34 | 4.41 | 4.41 | qfq | 247,321,700 | 1,088,803,224 | -2.65% |
| 2026-01-26 | 4.63 | 4.64 | 4.47 | 4.53 | 4.53 | qfq | 383,925,108 | 1,743,662,416 | -3.82% |
| 2026-01-23 | 4.66 | 4.74 | 4.64 | 4.71 | 4.71 | qfq | 241,770,755 | 1,135,291,186 | 0.86% |
| 2026-01-22 | 4.63 | 4.71 | 4.60 | 4.67 | 4.67 | qfq | 247,989,209 | 1,152,028,914 | 0.21% |
| 2026-01-21 | 4.76 | 4.81 | 4.60 | 4.66 | 4.66 | qfq | 407,394,384 | 1,904,588,228 | -4.70% |
| 2026-01-20 | 4.79 | 5.07 | 4.73 | 4.89 | 4.89 | qfq | 480,809,334 | 2,353,746,548 | 1.45% |
| 2026-01-19 | 4.71 | 4.88 | 4.66 | 4.82 | 4.82 | qfq | 370,270,211 | 1,772,058,123 | 2.34% |
| 2026-01-16 | 4.85 | 4.90 | 4.68 | 4.71 | 4.71 | qfq | 440,428,438 | 2,090,695,929 | -3.29% |
| 2026-01-15 | 5.00 | 5.12 | 4.84 | 4.87 | 4.87 | qfq | 503,474,271 | 2,484,799,054 | -3.18% |
| 2026-01-14 | 5.10 | 5.29 | 5.00 | 5.03 | 5.03 | qfq | 798,709,119 | 4,105,665,468 | -4.73% |
| 2026-01-13 | 5.26 | 5.85 | 5.15 | 5.28 | 5.28 | qfq | 1,064,745,350 | 5,784,222,938 | -1.49% |
| 2026-01-12 | 5.13 | 5.40 | 5.07 | 5.36 | 5.36 | qfq | 982,456,863 | 5,150,566,054 | 3.88% |
| 2026-01-09 | 4.94 | 5.19 | 4.93 | 5.16 | 5.16 | qfq | 769,478,597 | 3,928,888,151 | 2.58% |
| 2026-01-08 | 4.85 | 5.19 | 4.81 | 5.03 | 5.03 | qfq | 749,851,301 | 3,712,240,080 | 2.24% |
| 2026-01-07 | 4.84 | 5.05 | 4.77 | 4.92 | 4.92 | qfq | 703,778,196 | 3,462,117,575 | -0.81% |
| 2026-01-06 | 4.63 | 5.04 | 4.60 | 4.96 | 4.96 | qfq | 911,276,822 | 4,398,023,807 | 6.21% |
| 2026-01-05 | 4.65 | 4.73 | 4.59 | 4.67 | 4.67 | qfq | 461,946,848 | 2,156,976,469 | -0.43% |
| 2025-12-31 | 4.90 | 4.95 | 4.67 | 4.69 | 4.69 | qfq | 563,361,372 | 2,678,660,090 | -4.67% |
| 2025-12-30 | 5.17 | 5.22 | 4.88 | 4.92 | 4.92 | qfq | 794,327,481 | 3,967,158,640 | -6.46% |
| 2025-12-29 | 5.29 | 5.43 | 5.16 | 5.26 | 5.26 | qfq | 664,149,913 | 3,508,146,270 | -0.57% |
| 2025-12-26 | 5.24 | 5.38 | 5.21 | 5.29 | 5.29 | qfq | 707,135,681 | 3,741,137,611 | 0.19% |
| 2025-12-25 | 5.48 | 5.59 | 5.26 | 5.28 | 5.28 | qfq | 943,057,713 | 5,079,826,562 | -3.65% |
| 2025-12-24 | 5.30 | 5.55 | 5.25 | 5.48 | 5.48 | qfq | 1,006,221,649 | 5,421,148,878 | 0.55% |
| 2025-12-23 | 5.63 | 5.86 | 5.42 | 5.45 | 5.45 | qfq | 1,136,570,197 | 6,355,110,926 | -5.38% |
| 2025-12-22 | 5.65 | 5.80 | 5.48 | 5.76 | 5.76 | qfq | 1,348,352,840 | 7,583,920,147 | 0.00% |
| 2025-12-19 | 5.30 | 6.04 | 5.28 | 5.76 | 5.76 | qfq | 1,737,658,067 | 9,931,837,792 | 4.92% |
| 2025-12-18 | 5.38 | 5.63 | 5.18 | 5.49 | 5.49 | qfq | 1,341,227,415 | 7,255,269,845 | 2.04% |
| 2025-12-17 | 5.81 | 5.88 | 5.37 | 5.38 | 5.38 | qfq | 1,720,937,305 | 9,632,556,330 | -3.24% |
| 2025-12-16 | 5.04 | 5.56 | 5.04 | 5.56 | 5.56 | qfq | 1,333,706,971 | 7,289,051,358 | 10.10% |
| 2025-12-15 | 4.90 | 5.30 | 4.85 | 5.05 | 5.05 | qfq | 1,206,114,311 | 6,184,232,397 | 1.00% |
| 2025-12-12 | 5.27 | 5.30 | 5.00 | 5.00 | 5.00 | qfq | 1,304,434,324 | 6,666,695,259 | -9.91% |
| 2025-12-11 | 5.38 | 5.70 | 4.95 | 5.55 | 5.55 | qfq | 1,936,750,691 | 10,301,995,545 | 6.12% |
| 2025-12-10 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | qfq | 272,694,841 | 1,426,194,018 | 10.11% |
| 2025-12-09 | 4.38 | 4.75 | 4.17 | 4.75 | 4.75 | qfq | 917,030,139 | 4,156,059,286 | 9.95% |
| 2025-12-08 | 3.87 | 4.32 | 3.86 | 4.32 | 4.32 | qfq | 430,256,125 | 1,798,563,943 | 9.92% |
| 2025-12-05 | 3.88 | 3.93 | 3.78 | 3.93 | 3.93 | qfq | 157,794,296 | 608,504,607 | 0.26% |
| 2025-12-04 | 4.00 | 4.01 | 3.90 | 3.92 | 3.92 | qfq | 102,088,153 | 402,453,807 | -2.00% |
| 2025-12-03 | 4.06 | 4.06 | 3.99 | 4.00 | 4.00 | qfq | 92,752,600 | 372,081,842 | -1.72% |
| 2025-12-02 | 4.04 | 4.10 | 4.01 | 4.07 | 4.07 | qfq | 88,839,116 | 360,183,331 | 0.49% |
| 2025-12-01 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | qfq | 80,605,552 | 326,558,189 | -0.25% |
| 2025-11-28 | 4.00 | 4.07 | 3.97 | 4.06 | 4.06 | qfq | 94,279,598 | 379,055,983 | 1.00% |
| 2025-11-27 | 4.14 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 113,416,126 | 460,900,369 | -2.19% |
| 2025-11-26 | 4.07 | 4.14 | 4.04 | 4.11 | 4.11 | qfq | 128,857,660 | 526,590,228 | 1.73% |
| 2025-11-25 | 4.02 | 4.07 | 4.01 | 4.04 | 4.04 | qfq | 91,585,860 | 370,640,707 | 0.75% |
| 2025-11-24 | 4.00 | 4.04 | 3.95 | 4.01 | 4.01 | qfq | 102,317,000 | 408,817,743 | 0.00% |
| 2025-11-21 | 4.11 | 4.16 | 3.99 | 4.01 | 4.01 | qfq | 155,110,144 | 627,129,029 | -4.07% |
| 2025-11-20 | 4.33 | 4.35 | 4.05 | 4.18 | 4.18 | qfq | 324,571,463 | 1,347,019,799 | -3.91% |
| 2025-11-19 | 4.58 | 4.60 | 4.33 | 4.35 | 4.35 | qfq | 248,332,383 | 1,099,234,412 | -5.02% |
| 2025-11-18 | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | qfq | 142,988,071 | 656,456,699 | -1.93% |
| 2025-11-17 | 4.61 | 4.69 | 4.59 | 4.67 | 4.67 | qfq | 117,558,794 | 545,928,924 | 0.65% |
| 2025-11-14 | 4.59 | 4.76 | 4.58 | 4.64 | 4.64 | qfq | 180,642,881 | 847,107,702 | 0.22% |
| 2025-11-13 | 4.61 | 4.65 | 4.56 | 4.63 | 4.63 | qfq | 132,555,285 | 608,605,159 | 0.43% |
| 2025-11-12 | 4.68 | 4.77 | 4.61 | 4.61 | 4.61 | qfq | 154,566,441 | 721,421,770 | -2.74% |
| 2025-11-11 | 4.65 | 4.75 | 4.64 | 4.74 | 4.74 | qfq | 159,956,766 | 750,880,724 | 1.28% |
| 2025-11-10 | 4.57 | 4.70 | 4.55 | 4.68 | 4.68 | qfq | 165,151,502 | 768,469,979 | 2.41% |
| 2025-11-07 | 4.61 | 4.61 | 4.56 | 4.57 | 4.57 | qfq | 91,339,778 | 418,751,723 | -0.87% |
| 2025-11-06 | 4.64 | 4.65 | 4.61 | 4.61 | 4.61 | qfq | 95,427,100 | 440,556,277 | -1.07% |
| 2025-11-05 | 4.62 | 4.71 | 4.59 | 4.66 | 4.66 | qfq | 102,355,874 | 478,107,366 | 0.65% |
| 2025-11-04 | 4.66 | 4.67 | 4.63 | 4.63 | 4.63 | qfq | 68,761,435 | 319,111,671 | -1.07% |
| 2025-11-03 | 4.66 | 4.68 | 4.62 | 4.68 | 4.68 | qfq | 71,901,390 | 334,364,995 | 0.21% |
| 2025-10-31 | 4.61 | 4.69 | 4.57 | 4.67 | 4.67 | qfq | 90,927,055 | 422,355,645 | 0.65% |
| 2025-10-30 | 4.69 | 4.70 | 4.63 | 4.64 | 4.64 | qfq | 84,126,304 | 391,946,882 | -1.07% |
| 2025-10-29 | 4.71 | 4.72 | 4.68 | 4.69 | 4.69 | qfq | 83,032,300 | 389,830,707 | -1.26% |
| 2025-10-28 | 4.69 | 4.77 | 4.67 | 4.75 | 4.75 | qfq | 127,424,421 | 600,664,929 | 1.28% |
| 2025-10-27 | 4.69 | 4.71 | 4.67 | 4.69 | 4.69 | qfq | 88,004,879 | 412,652,386 | -0.42% |
| 2025-10-24 | 4.76 | 4.76 | 4.68 | 4.71 | 4.71 | qfq | 99,197,087 | 467,397,921 | -0.84% |
| 2025-10-23 | 4.75 | 4.81 | 4.72 | 4.75 | 4.75 | qfq | 90,905,894 | 432,131,575 | 0.42% |
| 2025-10-22 | 4.70 | 4.81 | 4.70 | 4.73 | 4.73 | qfq | 77,916,741 | 369,922,098 | 0.00% |
| 2025-10-21 | 4.71 | 4.78 | 4.67 | 4.73 | 4.73 | qfq | 99,892,910 | 472,369,877 | 0.64% |
| 2025-10-20 | 4.70 | 4.75 | 4.68 | 4.70 | 4.70 | qfq | 88,716,942 | 417,326,273 | -0.21% |
| 2025-10-17 | 4.76 | 4.84 | 4.71 | 4.71 | 4.71 | qfq | 117,360,805 | 558,057,855 | -1.88% |
| 2025-10-16 | 4.89 | 4.94 | 4.78 | 4.80 | 4.80 | qfq | 225,189,978 | 1,087,396,083 | -3.42% |
| 2025-10-15 | 5.00 | 5.10 | 4.89 | 4.97 | 4.97 | qfq | 338,154,762 | 1,690,839,459 | 2.69% |
| 2025-10-14 | 4.83 | 4.88 | 4.77 | 4.84 | 4.84 | qfq | 208,430,815 | 1,005,914,391 | -1.02% |
| 2025-10-13 | 4.61 | 5.00 | 4.56 | 4.89 | 4.89 | qfq | 296,063,221 | 1,424,254,580 | 5.16% |
| 2025-10-10 | 4.61 | 4.69 | 4.60 | 4.65 | 4.65 | qfq | 131,026,519 | 610,386,718 | 0.43% |
| 2025-10-09 | 4.66 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 143,217,750 | 662,048,269 | -1.07% |
| 2025-09-30 | 4.75 | 4.78 | 4.66 | 4.68 | 4.68 | qfq | 152,884,445 | 719,932,604 | -1.47% |
| 2025-09-29 | 4.75 | 4.78 | 4.65 | 4.75 | 4.75 | qfq | 120,043,871 | 567,114,341 | -0.63% |
| 2025-09-26 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | qfq | 96,640,340 | 463,072,823 | -0.62% |
| 2025-09-25 | 4.84 | 4.85 | 4.80 | 4.81 | 4.81 | qfq | 90,731,670 | 437,453,565 | -0.82% |
| 2025-09-24 | 4.78 | 4.86 | 4.75 | 4.85 | 4.85 | qfq | 109,256,811 | 526,562,400 | 1.04% |
| 2025-09-23 | 4.94 | 4.94 | 4.76 | 4.80 | 4.80 | qfq | 174,736,400 | 841,833,402 | -3.03% |
| 2025-09-22 | 4.99 | 5.03 | 4.92 | 4.95 | 4.95 | qfq | 110,903,694 | 548,809,338 | -0.80% |
| 2025-09-19 | 5.05 | 5.07 | 4.94 | 4.99 | 4.99 | qfq | 154,259,388 | 769,505,343 | -1.19% |
| 2025-09-18 | 5.16 | 5.18 | 5.00 | 5.05 | 5.05 | qfq | 213,800,605 | 1,088,690,961 | -2.13% |
| 2025-09-17 | 5.33 | 5.34 | 5.15 | 5.16 | 5.16 | qfq | 254,300,837 | 1,319,457,165 | -3.19% |
| 2025-09-16 | 5.36 | 5.49 | 5.27 | 5.33 | 5.33 | qfq | 222,670,458 | 1,194,409,013 | -0.37% |
| 2025-09-15 | 5.20 | 5.50 | 5.17 | 5.35 | 5.35 | qfq | 336,007,551 | 1,783,051,549 | 2.49% |
| 2025-09-12 | 5.23 | 5.33 | 5.19 | 5.22 | 5.22 | qfq | 225,515,100 | 1,182,647,315 | -0.38% |
| 2025-09-11 | 5.12 | 5.24 | 5.10 | 5.24 | 5.24 | qfq | 231,238,371 | 1,192,272,511 | 1.35% |
| 2025-09-10 | 5.13 | 5.22 | 5.09 | 5.17 | 5.17 | qfq | 216,809,878 | 1,119,840,195 | 0.98% |
| 2025-09-09 | 5.18 | 5.25 | 5.11 | 5.12 | 5.12 | qfq | 222,139,485 | 1,148,520,813 | -1.54% |
| 2025-09-08 | 5.17 | 5.35 | 5.16 | 5.20 | 5.20 | qfq | 270,021,497 | 1,418,078,564 | -0.19% |
| 2025-09-05 | 5.24 | 5.26 | 4.99 | 5.21 | 5.21 | qfq | 412,092,466 | 2,117,226,372 | -2.07% |
| 2025-09-04 | 5.16 | 5.43 | 5.11 | 5.32 | 5.32 | qfq | 531,526,106 | 2,814,286,204 | 2.11% |
| 2025-09-03 | 5.33 | 5.45 | 5.18 | 5.21 | 5.21 | qfq | 285,160,543 | 1,509,284,105 | -1.88% |
| 2025-09-02 | 5.39 | 5.63 | 5.28 | 5.31 | 5.31 | qfq | 448,312,934 | 2,434,679,154 | -2.93% |
| 2025-09-01 | 5.13 | 5.65 | 5.11 | 5.47 | 5.47 | qfq | 625,414,138 | 3,426,958,083 | 5.60% |
| 2025-08-29 | 5.10 | 5.35 | 5.08 | 5.18 | 5.18 | qfq | 360,482,059 | 1,878,128,990 | 0.97% |
| 2025-08-28 | 5.13 | 5.22 | 4.99 | 5.13 | 5.13 | qfq | 294,312,755 | 1,506,520,805 | -0.77% |
| 2025-08-27 | 5.29 | 5.33 | 5.15 | 5.17 | 5.17 | qfq | 351,274,290 | 1,837,635,447 | -3.36% |
| 2025-08-26 | 5.17 | 5.43 | 5.14 | 5.35 | 5.35 | qfq | 477,935,515 | 2,529,495,084 | 2.69% |
| 2025-08-25 | 4.95 | 5.25 | 4.91 | 5.21 | 5.21 | qfq | 536,553,983 | 2,734,297,408 | 5.04% |
| 2025-08-22 | 4.91 | 4.97 | 4.86 | 4.96 | 4.96 | qfq | 210,394,142 | 1,034,143,398 | 0.61% |
| 2025-08-21 | 4.92 | 5.10 | 4.90 | 4.93 | 4.93 | qfq | 272,729,646 | 1,355,333,171 | -0.80% |
| 2025-08-20 | 4.83 | 4.99 | 4.80 | 4.97 | 4.97 | qfq | 357,313,060 | 1,757,361,359 | 2.69% |
| 2025-08-19 | 4.81 | 4.89 | 4.80 | 4.84 | 4.84 | qfq | 270,089,880 | 1,309,223,689 | 0.62% |
| 2025-08-18 | 4.77 | 4.86 | 4.75 | 4.81 | 4.81 | qfq | 290,052,757 | 1,397,296,936 | 1.05% |
| 2025-08-15 | 4.73 | 4.78 | 4.70 | 4.76 | 4.76 | qfq | 134,009,501 | 635,602,728 | 0.42% |
| 2025-08-14 | 4.77 | 4.86 | 4.74 | 4.74 | 4.74 | qfq | 195,047,706 | 933,676,560 | -1.25% |
| 2025-08-13 | 4.86 | 4.92 | 4.77 | 4.80 | 4.80 | qfq | 197,861,210 | 952,329,581 | -0.21% |
| 2025-08-12 | 4.85 | 4.87 | 4.79 | 4.81 | 4.81 | qfq | 139,878,373 | 672,747,995 | -0.82% |
| 2025-08-11 | 4.72 | 4.88 | 4.69 | 4.85 | 4.85 | qfq | 314,445,051 | 1,507,911,570 | 2.97% |
| 2025-08-08 | 4.74 | 4.75 | 4.70 | 4.71 | 4.71 | qfq | 92,950,589 | 438,090,213 | -0.63% |
| 2025-08-07 | 4.72 | 4.77 | 4.72 | 4.74 | 4.74 | qfq | 96,500,388 | 458,049,776 | 0.00% |
| 2025-08-06 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | qfq | 80,436,417 | 380,115,322 | 0.00% |
| 2025-08-05 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | qfq | 75,987,145 | 359,071,536 | 0.21% |
| 2025-08-04 | 4.72 | 4.74 | 4.68 | 4.73 | 4.73 | qfq | 95,187,700 | 447,731,598 | -0.21% |
| 2025-08-01 | 4.72 | 4.76 | 4.71 | 4.74 | 4.74 | qfq | 108,134,011 | 511,590,166 | 0.21% |
| 2025-07-31 | 4.80 | 4.83 | 4.72 | 4.73 | 4.73 | qfq | 229,074,683 | 1,091,668,791 | -3.07% |
| 2025-07-30 | 4.79 | 4.95 | 4.76 | 4.88 | 4.88 | qfq | 255,790,598 | 1,246,469,605 | 1.67% |
| 2025-07-29 | 4.89 | 4.90 | 4.77 | 4.80 | 4.80 | qfq | 154,566,152 | 741,584,252 | -1.23% |
| 2025-07-28 | 4.86 | 4.93 | 4.83 | 4.86 | 4.86 | qfq | 127,325,910 | 619,574,372 | 0.00% |
| 2025-07-25 | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | qfq | 141,316,385 | 688,858,732 | -1.42% |
| 2025-07-24 | 4.86 | 4.95 | 4.82 | 4.93 | 4.93 | qfq | 265,348,909 | 1,300,280,524 | 0.41% |
| 2025-07-23 | 4.75 | 5.02 | 4.74 | 4.91 | 4.91 | qfq | 413,454,476 | 2,033,875,101 | 3.15% |
| 2025-07-22 | 4.75 | 4.78 | 4.72 | 4.76 | 4.76 | qfq | 100,807,150 | 478,364,552 | -0.42% |
| 2025-07-21 | 4.74 | 4.78 | 4.72 | 4.78 | 4.78 | qfq | 98,078,980 | 466,858,097 | 0.63% |
| 2025-07-18 | 4.75 | 4.78 | 4.73 | 4.75 | 4.75 | qfq | 86,512,945 | 410,890,261 | -0.42% |
| 2025-07-17 | 4.74 | 4.85 | 4.74 | 4.77 | 4.77 | qfq | 140,583,225 | 673,608,982 | 0.63% |
| 2025-07-16 | 4.73 | 4.75 | 4.71 | 4.74 | 4.74 | qfq | 84,854,428 | 401,530,368 | 0.21% |
| 2025-07-15 | 4.79 | 4.82 | 4.70 | 4.73 | 4.73 | qfq | 173,246,954 | 820,885,595 | -1.87% |
| 2025-07-14 | 4.89 | 4.90 | 4.80 | 4.82 | 4.82 | qfq | 136,326,338 | 658,089,482 | -1.43% |
| 2025-07-11 | 4.84 | 4.93 | 4.81 | 4.89 | 4.89 | qfq | 203,258,254 | 990,023,761 | 0.41% |
| 2025-07-10 | 4.78 | 5.06 | 4.75 | 4.87 | 4.87 | qfq | 298,012,620 | 1,459,569,028 | 1.67% |
| 2025-07-09 | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | qfq | 109,221,396 | 524,678,081 | -1.03% |
| 2025-07-08 | 4.74 | 4.87 | 4.74 | 4.84 | 4.84 | qfq | 176,977,160 | 853,341,700 | 2.11% |
| 2025-07-07 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | qfq | 84,273,502 | 399,968,160 | -0.63% |
| 2025-07-04 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | qfq | 88,158,022 | 420,686,360 | -0.83% |
| 2025-07-03 | 4.82 | 4.86 | 4.78 | 4.81 | 4.81 | qfq | 99,090,587 | 476,659,474 | -0.41% |
| 2025-07-02 | 4.87 | 4.95 | 4.82 | 4.83 | 4.83 | qfq | 158,277,544 | 770,786,575 | -0.41% |
| 2025-07-01 | 4.90 | 4.91 | 4.83 | 4.85 | 4.85 | qfq | 86,186,408 | 418,366,975 | -1.02% |
| 2025-06-30 | 4.83 | 4.92 | 4.81 | 4.90 | 4.90 | qfq | 162,692,315 | 794,081,055 | 1.24% |
| 2025-06-27 | 4.82 | 4.89 | 4.80 | 4.84 | 4.84 | qfq | 120,764,757 | 585,713,452 | 0.00% |
| 2025-06-26 | 4.85 | 4.91 | 4.82 | 4.84 | 4.84 | qfq | 144,625,303 | 702,003,315 | -1.02% |
| 2025-06-25 | 4.94 | 4.99 | 4.81 | 4.89 | 4.89 | qfq | 181,146,891 | 883,000,578 | 0.62% |
| 2025-06-24 | 4.76 | 4.86 | 4.75 | 4.86 | 4.86 | qfq | 118,348,817 | 571,304,259 | 2.10% |
| 2025-06-23 | 4.71 | 4.78 | 4.69 | 4.76 | 4.76 | qfq | 85,447,892 | 404,965,805 | 0.21% |
| 2025-06-20 | 4.77 | 4.84 | 4.75 | 4.75 | 4.75 | qfq | 98,047,155 | 469,645,906 | -0.42% |
| 2025-06-19 | 4.86 | 4.87 | 4.76 | 4.77 | 4.77 | qfq | 104,404,501 | 501,631,160 | -2.05% |
| 2025-06-18 | 4.90 | 4.93 | 4.85 | 4.87 | 4.87 | qfq | 83,961,105 | 410,138,104 | -0.41% |
| 2025-06-17 | 4.89 | 4.94 | 4.87 | 4.89 | 4.89 | qfq | 85,026,633 | 416,775,270 | 0.00% |
| 2025-06-16 | 4.83 | 4.91 | 4.81 | 4.89 | 4.89 | qfq | 90,972,931 | 443,633,429 | 0.62% |
| 2025-06-13 | 4.94 | 4.94 | 4.85 | 4.86 | 4.86 | qfq | 139,171,297 | 678,952,459 | -2.21% |
| 2025-06-12 | 4.93 | 5.02 | 4.91 | 4.97 | 4.97 | qfq | 125,049,092 | 621,112,310 | 0.40% |
| 2025-06-11 | 4.91 | 5.00 | 4.88 | 4.95 | 4.95 | qfq | 109,721,191 | 542,724,648 | 0.61% |
| 2025-06-10 | 4.99 | 5.00 | 4.90 | 4.92 | 4.92 | qfq | 156,421,572 | 771,806,428 | -1.60% |
| 2025-06-09 | 5.04 | 5.11 | 4.97 | 5.00 | 5.00 | qfq | 228,565,295 | 1,146,382,736 | -1.19% |
| 2025-06-06 | 5.03 | 5.17 | 5.02 | 5.06 | 5.06 | qfq | 213,389,502 | 1,084,553,962 | 0.60% |
| 2025-06-05 | 5.02 | 5.07 | 4.97 | 5.03 | 5.03 | qfq | 115,548,684 | 580,652,413 | -0.79% |
| 2025-06-04 | 4.93 | 5.07 | 4.90 | 5.07 | 5.07 | qfq | 164,358,099 | 819,069,652 | 2.84% |
| 2025-06-03 | 4.94 | 5.00 | 4.89 | 4.93 | 4.93 | qfq | 104,617,325 | 516,427,402 | -1.00% |
| 2025-05-30 | 5.06 | 5.06 | 4.96 | 4.98 | 4.98 | qfq | 125,465,168 | 625,472,359 | -1.58% |
| 2025-05-29 | 5.02 | 5.07 | 4.92 | 5.06 | 5.06 | qfq | 149,354,634 | 751,863,781 | 0.20% |
| 2025-05-28 | 5.03 | 5.12 | 5.01 | 5.05 | 5.05 | qfq | 143,586,425 | 727,526,383 | 0.20% |
| 2025-05-27 | 5.06 | 5.08 | 5.01 | 5.04 | 5.04 | qfq | 94,266,904 | 474,630,520 | -0.40% |
| 2025-05-26 | 5.07 | 5.08 | 4.97 | 5.06 | 5.06 | qfq | 143,971,118 | 723,684,944 | -0.59% |
| 2025-05-23 | 5.13 | 5.16 | 5.08 | 5.09 | 5.09 | qfq | 139,773,665 | 713,964,959 | -1.17% |
| 2025-05-22 | 5.25 | 5.28 | 5.14 | 5.15 | 5.15 | qfq | 207,017,291 | 1,071,392,791 | -2.65% |
| 2025-05-21 | 5.33 | 5.36 | 5.18 | 5.29 | 5.29 | qfq | 227,156,964 | 1,192,955,625 | -0.94% |
| 2025-05-20 | 5.24 | 5.44 | 5.21 | 5.34 | 5.34 | qfq | 317,071,300 | 1,691,620,124 | 1.14% |
| 2025-05-19 | 5.20 | 5.35 | 5.13 | 5.28 | 5.28 | qfq | 249,235,104 | 1,309,425,627 | 1.15% |
| 2025-05-16 | 5.13 | 5.23 | 5.08 | 5.22 | 5.22 | qfq | 211,408,840 | 1,094,888,473 | 1.95% |
| 2025-05-15 | 5.21 | 5.21 | 5.11 | 5.12 | 5.12 | qfq | 179,377,293 | 923,519,127 | -1.92% |
| 2025-05-14 | 5.24 | 5.26 | 5.16 | 5.22 | 5.22 | qfq | 183,132,523 | 954,178,164 | -0.57% |
| 2025-05-13 | 5.25 | 5.40 | 5.22 | 5.25 | 5.25 | qfq | 234,648,600 | 1,238,817,828 | 0.19% |
| 2025-05-12 | 5.18 | 5.31 | 5.11 | 5.24 | 5.24 | qfq | 210,589,651 | 1,100,124,806 | 1.55% |
| 2025-05-09 | 5.30 | 5.31 | 5.15 | 5.16 | 5.16 | qfq | 236,404,700 | 1,226,870,552 | -3.37% |
| 2025-05-08 | 5.26 | 5.44 | 5.20 | 5.34 | 5.34 | qfq | 266,078,473 | 1,427,141,352 | 0.56% |
| 2025-05-07 | 5.31 | 5.49 | 5.26 | 5.31 | 5.31 | qfq | 338,014,720 | 1,812,260,653 | 1.53% |
| 2025-05-06 | 5.17 | 5.25 | 5.17 | 5.23 | 5.23 | qfq | 226,705,001 | 1,183,418,516 | 1.36% |
| 2025-04-30 | 5.16 | 5.29 | 5.10 | 5.16 | 5.16 | qfq | 261,645,947 | 1,351,859,914 | -0.96% |
| 2025-04-29 | 5.36 | 5.39 | 5.12 | 5.21 | 5.21 | qfq | 342,834,587 | 1,785,430,228 | -3.70% |
| 2025-04-28 | 5.32 | 5.62 | 5.32 | 5.41 | 5.41 | qfq | 329,970,036 | 1,810,861,121 | -0.55% |
| 2025-04-25 | 5.55 | 5.60 | 5.40 | 5.44 | 5.44 | qfq | 370,610,012 | 2,033,589,057 | -3.20% |
| 2025-04-24 | 5.45 | 5.66 | 5.33 | 5.62 | 5.62 | qfq | 564,650,202 | 3,124,488,649 | 2.93% |
| 2025-04-23 | 5.43 | 5.55 | 5.33 | 5.46 | 5.46 | qfq | 370,911,489 | 2,018,661,366 | -0.36% |
| 2025-04-22 | 5.54 | 5.58 | 5.42 | 5.48 | 5.48 | qfq | 337,825,461 | 1,854,409,282 | -1.08% |
| 2025-04-21 | 5.44 | 5.64 | 5.44 | 5.54 | 5.54 | qfq | 371,373,458 | 2,065,379,823 | 0.00% |
| 2025-04-18 | 5.73 | 5.75 | 5.44 | 5.54 | 5.54 | qfq | 554,115,716 | 3,081,982,977 | -4.65% |
| 2025-04-17 | 5.86 | 6.08 | 5.76 | 5.81 | 5.81 | qfq | 553,165,661 | 3,259,889,827 | -3.17% |
| 2025-04-16 | 5.81 | 6.06 | 5.72 | 6.00 | 6.00 | qfq | 669,088,689 | 3,949,243,959 | 1.69% |
| 2025-04-15 | 5.90 | 6.10 | 5.72 | 5.90 | 5.90 | qfq | 706,272,733 | 4,167,009,369 | -0.51% |
| 2025-04-14 | 6.07 | 6.25 | 5.92 | 5.93 | 5.93 | qfq | 805,260,508 | 4,887,390,189 | -1.66% |
| 2025-04-11 | 6.16 | 6.34 | 5.94 | 6.03 | 6.03 | qfq | 832,632,535 | 5,078,006,754 | -3.21% |
| 2025-04-10 | 5.79 | 6.58 | 5.78 | 6.23 | 6.23 | qfq | 1,115,088,480 | 6,886,585,798 | 3.15% |
| 2025-04-09 | 5.99 | 6.27 | 5.65 | 6.04 | 6.04 | qfq | 1,254,042,194 | 7,458,104,481 | 5.96% |
| 2025-04-08 | 5.29 | 5.70 | 5.10 | 5.70 | 5.70 | qfq | 526,095,441 | 2,927,295,197 | 10.04% |
| 2025-04-07 | 5.05 | 5.42 | 4.86 | 5.18 | 5.18 | qfq | 867,427,487 | 4,485,032,085 | 1.57% |
| 2025-04-03 | 4.62 | 5.10 | 4.58 | 5.10 | 5.10 | qfq | 556,107,818 | 2,779,952,495 | 9.91% |
| 2025-04-02 | 4.62 | 4.67 | 4.55 | 4.64 | 4.64 | qfq | 119,007,425 | 548,973,270 | 0.43% |
| 2025-04-01 | 4.75 | 4.78 | 4.61 | 4.62 | 4.62 | qfq | 197,428,041 | 923,649,463 | -3.55% |
| 2025-03-31 | 4.54 | 4.88 | 4.48 | 4.79 | 4.79 | qfq | 325,815,424 | 1,525,054,528 | 6.21% |
| 2025-03-28 | 4.58 | 4.59 | 4.48 | 4.51 | 4.51 | qfq | 154,510,943 | 696,710,235 | -1.96% |
| 2025-03-27 | 4.68 | 4.72 | 4.57 | 4.60 | 4.60 | qfq | 153,693,608 | 710,415,539 | -2.13% |
| 2025-03-26 | 4.67 | 4.74 | 4.65 | 4.70 | 4.70 | qfq | 107,646,479 | 505,849,672 | 0.00% |
| 2025-03-25 | 4.82 | 4.83 | 4.68 | 4.70 | 4.70 | qfq | 146,494,347 | 690,931,294 | -1.26% |
| 2025-03-24 | 4.80 | 4.87 | 4.67 | 4.76 | 4.76 | qfq | 205,105,693 | 973,041,538 | -1.65% |
| 2025-03-21 | 5.03 | 5.06 | 4.83 | 4.84 | 4.84 | qfq | 297,079,288 | 1,454,084,750 | -4.72% |
| 2025-03-20 | 5.20 | 5.35 | 5.05 | 5.08 | 5.08 | qfq | 405,263,423 | 2,097,651,445 | -2.68% |
| 2025-03-19 | 5.27 | 5.45 | 5.16 | 5.22 | 5.22 | qfq | 491,914,867 | 2,593,890,796 | -3.33% |
| 2025-03-18 | 5.05 | 5.50 | 5.01 | 5.40 | 5.40 | qfq | 747,729,995 | 4,011,621,135 | 8.00% |
| 2025-03-17 | 5.04 | 5.20 | 4.99 | 5.00 | 5.00 | qfq | 432,395,253 | 2,200,854,998 | 1.42% |
| 2025-03-14 | 4.65 | 4.96 | 4.63 | 4.93 | 4.93 | qfq | 401,262,518 | 1,940,199,251 | 6.02% |
| 2025-03-13 | 4.81 | 4.81 | 4.62 | 4.65 | 4.65 | qfq | 247,620,247 | 1,159,833,161 | -3.33% |
| 2025-03-12 | 4.81 | 4.94 | 4.76 | 4.81 | 4.81 | qfq | 285,787,093 | 1,378,050,291 | -1.84% |
| 2025-03-11 | 4.91 | 4.92 | 4.85 | 4.90 | 4.90 | qfq | 201,134,496 | 981,312,819 | -1.41% |
| 2025-03-10 | 4.95 | 5.04 | 4.87 | 4.97 | 4.97 | qfq | 172,947,360 | 856,247,993 | -0.60% |
| 2025-03-07 | 5.02 | 5.07 | 4.95 | 5.00 | 5.00 | qfq | 197,949,227 | 991,683,409 | -0.40% |
| 2025-03-06 | 4.97 | 5.07 | 4.92 | 5.02 | 5.02 | qfq | 248,957,514 | 1,246,501,265 | 0.60% |
| 2025-03-05 | 4.90 | 5.10 | 4.87 | 4.99 | 4.99 | qfq | 242,029,588 | 1,201,781,134 | 0.40% |
| 2025-03-04 | 5.07 | 5.07 | 4.81 | 4.97 | 4.97 | qfq | 316,582,048 | 1,559,114,600 | -3.12% |
| 2025-03-03 | 5.35 | 5.35 | 5.07 | 5.13 | 5.13 | qfq | 327,942,165 | 1,685,436,479 | -3.75% |
| 2025-02-28 | 5.29 | 5.49 | 5.21 | 5.33 | 5.33 | qfq | 554,250,667 | 2,967,776,433 | 0.95% |
| 2025-02-27 | 5.13 | 5.41 | 5.10 | 5.28 | 5.28 | qfq | 544,511,615 | 2,866,126,309 | 3.13% |
| 2025-02-26 | 5.13 | 5.23 | 5.00 | 5.12 | 5.12 | qfq | 276,517,249 | 1,416,156,023 | -0.78% |
| 2025-02-25 | 5.18 | 5.30 | 5.13 | 5.16 | 5.16 | qfq | 235,333,956 | 1,221,285,696 | -0.96% |
| 2025-02-24 | 5.22 | 5.32 | 5.18 | 5.21 | 5.21 | qfq | 252,465,687 | 1,321,837,979 | -1.33% |
| 2025-02-21 | 5.35 | 5.39 | 5.19 | 5.28 | 5.28 | qfq | 290,550,358 | 1,529,712,044 | -2.04% |
| 2025-02-20 | 5.25 | 5.45 | 5.20 | 5.39 | 5.39 | qfq | 382,015,241 | 2,057,168,866 | 3.06% |
| 2025-02-19 | 5.22 | 5.27 | 5.13 | 5.23 | 5.23 | qfq | 230,367,686 | 1,197,738,969 | 0.38% |
| 2025-02-18 | 5.48 | 5.48 | 5.19 | 5.21 | 5.21 | qfq | 365,514,406 | 1,934,880,679 | -5.79% |
| 2025-02-17 | 5.47 | 5.63 | 5.39 | 5.53 | 5.53 | qfq | 334,133,986 | 1,834,261,614 | 1.65% |
| 2025-02-14 | 5.53 | 5.60 | 5.40 | 5.44 | 5.44 | qfq | 288,823,836 | 1,579,274,236 | -2.86% |
| 2025-02-13 | 5.55 | 5.73 | 5.44 | 5.60 | 5.60 | qfq | 424,062,277 | 2,375,300,217 | 0.72% |
| 2025-02-12 | 5.34 | 5.56 | 5.33 | 5.56 | 5.56 | qfq | 311,937,343 | 1,709,480,788 | 2.96% |
| 2025-02-11 | 5.60 | 5.62 | 5.36 | 5.40 | 5.40 | qfq | 313,566,134 | 1,703,212,759 | -3.05% |
| 2025-02-10 | 5.28 | 5.63 | 5.25 | 5.57 | 5.57 | qfq | 474,450,964 | 2,605,726,091 | 3.92% |
| 2025-02-07 | 5.23 | 5.48 | 5.16 | 5.36 | 5.36 | qfq | 395,111,889 | 2,105,036,749 | 1.52% |
| 2025-02-06 | 5.20 | 5.33 | 5.12 | 5.28 | 5.28 | qfq | 302,550,555 | 1,580,571,022 | 1.54% |
| 2025-02-05 | 5.43 | 5.43 | 5.17 | 5.20 | 5.20 | qfq | 383,576,345 | 2,012,079,969 | -4.76% |
| 2025-01-27 | 5.85 | 5.85 | 5.45 | 5.46 | 5.46 | qfq | 336,975,452 | 1,893,638,376 | -6.98% |
| 2025-01-24 | 5.87 | 5.97 | 5.64 | 5.87 | 5.87 | qfq | 363,206,676 | 2,110,479,305 | -1.34% |
| 2025-01-23 | 5.90 | 6.07 | 5.81 | 5.95 | 5.95 | qfq | 487,296,977 | 2,885,854,716 | 1.19% |
| 2025-01-22 | 5.79 | 6.00 | 5.71 | 5.88 | 5.88 | qfq | 465,532,024 | 2,730,604,239 | 1.55% |
| 2025-01-21 | 5.64 | 5.88 | 5.52 | 5.79 | 5.79 | qfq | 480,131,559 | 2,726,427,491 | 2.66% |
| 2025-01-20 | 5.65 | 5.79 | 5.60 | 5.64 | 5.64 | qfq | 354,532,507 | 2,016,665,808 | 1.81% |
| 2025-01-17 | 5.70 | 5.75 | 5.48 | 5.54 | 5.54 | qfq | 417,576,753 | 2,323,640,416 | -4.48% |
| 2025-01-16 | 5.65 | 5.95 | 5.61 | 5.80 | 5.80 | qfq | 496,718,692 | 2,893,632,084 | 2.11% |
| 2025-01-15 | 5.82 | 5.99 | 5.65 | 5.68 | 5.68 | qfq | 503,032,033 | 2,893,409,563 | -4.38% |
| 2025-01-14 | 5.67 | 6.00 | 5.57 | 5.94 | 5.94 | qfq | 525,411,257 | 3,063,926,241 | 5.13% |
| 2025-01-13 | 5.30 | 5.75 | 5.26 | 5.65 | 5.65 | qfq | 427,068,429 | 2,395,734,510 | 3.67% |
| 2025-01-10 | 5.88 | 5.88 | 5.44 | 5.45 | 5.45 | qfq | 473,461,351 | 2,656,515,225 | -7.47% |
| 2025-01-09 | 5.85 | 6.03 | 5.81 | 5.89 | 5.89 | qfq | 415,468,326 | 2,454,495,972 | -0.84% |
| 2025-01-08 | 5.95 | 6.09 | 5.74 | 5.94 | 5.94 | qfq | 504,943,155 | 2,983,318,160 | -0.50% |
| 2025-01-07 | 5.85 | 6.05 | 5.69 | 5.97 | 5.97 | qfq | 569,028,769 | 3,340,457,561 | 0.17% |
| 2025-01-06 | 5.90 | 6.39 | 5.61 | 5.96 | 5.96 | qfq | 606,458,358 | 3,669,924,556 | -2.61% |
| 2025-01-03 | 6.56 | 6.60 | 6.12 | 6.12 | 6.12 | qfq | 827,422,640 | 5,154,597,093 | -10.00% |
| 2025-01-02 | 6.30 | 6.97 | 6.17 | 6.80 | 6.80 | qfq | 1,067,466,296 | 7,236,041,164 | 7.26% |
| 2024-12-31 | 6.65 | 6.95 | 6.16 | 6.34 | 6.34 | qfq | 596,983,131 | 3,962,946,510 | -6.07% |
| 2024-12-30 | 6.80 | 6.96 | 6.62 | 6.75 | 6.75 | qfq | 564,893,958 | 3,831,808,392 | -2.03% |
| 2024-12-27 | 6.60 | 7.25 | 6.58 | 6.89 | 6.89 | qfq | 923,365,297 | 6,431,220,451 | 1.17% |
| 2024-12-26 | 6.43 | 7.00 | 6.23 | 6.81 | 6.81 | qfq | 820,932,743 | 5,379,546,583 | 5.91% |
| 2024-12-25 | 6.02 | 6.64 | 5.82 | 6.43 | 6.43 | qfq | 704,031,945 | 4,376,640,020 | 5.24% |
| 2024-12-24 | 5.90 | 6.29 | 5.73 | 6.11 | 6.11 | qfq | 598,044,174 | 3,586,005,454 | 2.86% |
| 2024-12-23 | 6.25 | 6.33 | 5.91 | 5.94 | 5.94 | qfq | 537,036,365 | 3,282,422,385 | -4.50% |
| 2024-12-20 | 6.31 | 6.50 | 6.20 | 6.22 | 6.22 | qfq | 547,994,591 | 3,472,134,846 | -0.64% |
| 2024-12-19 | 6.60 | 6.60 | 6.20 | 6.26 | 6.26 | qfq | 717,795,379 | 4,582,664,992 | -8.88% |
| 2024-12-18 | 6.19 | 6.88 | 6.19 | 6.87 | 6.87 | qfq | 965,817,774 | 6,302,801,116 | -0.15% |
| 2024-12-17 | 7.15 | 7.35 | 6.88 | 6.88 | 6.88 | qfq | 444,668,885 | 3,110,376,532 | -9.95% |
| 2024-12-16 | 7.16 | 7.87 | 6.89 | 7.64 | 7.64 | qfq | 1,391,760,640 | 10,579,162,148 | 6.85% |
| 2024-12-13 | 6.77 | 7.62 | 6.66 | 7.15 | 7.15 | qfq | 1,370,378,063 | 9,621,556,563 | 3.03% |
| 2024-12-12 | 6.11 | 6.94 | 6.10 | 6.94 | 6.94 | qfq | 1,145,989,786 | 7,738,764,842 | 9.98% |
| 2024-12-11 | 6.00 | 6.50 | 5.83 | 6.31 | 6.31 | qfq | 1,045,785,856 | 6,478,551,666 | 4.64% |
| 2024-12-10 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | qfq | 208,631,999 | 1,258,050,954 | 10.04% |
| 2024-12-09 | 5.50 | 5.80 | 5.43 | 5.48 | 5.48 | qfq | 519,853,567 | 2,891,280,037 | -2.49% |
| 2024-12-06 | 5.69 | 5.88 | 5.58 | 5.62 | 5.62 | qfq | 814,333,548 | 4,646,440,026 | -6.80% |
| 2024-12-05 | 6.10 | 6.55 | 5.92 | 6.03 | 6.03 | qfq | 1,150,385,844 | 7,079,588,454 | -7.52% |
| 2024-12-04 | 5.65 | 6.52 | 5.34 | 6.52 | 6.52 | qfq | 1,394,368,174 | 8,565,426,366 | 9.95% |
| 2024-12-03 | 6.05 | 6.09 | 5.60 | 5.93 | 5.93 | qfq | 1,255,822,199 | 7,529,069,980 | 7.04% |
| 2024-12-02 | 5.30 | 5.54 | 5.25 | 5.54 | 5.54 | qfq | 254,009,300 | 1,391,919,676 | 9.92% |
| 2024-11-29 | 4.79 | 5.04 | 4.72 | 5.04 | 5.04 | qfq | 515,221,552 | 2,554,369,525 | 10.04% |
| 2024-11-28 | 4.53 | 4.72 | 4.50 | 4.58 | 4.58 | qfq | 328,459,078 | 1,517,942,147 | 1.10% |
| 2024-11-27 | 4.31 | 4.63 | 4.27 | 4.53 | 4.53 | qfq | 350,305,722 | 1,550,138,282 | 1.12% |
| 2024-11-26 | 4.22 | 4.63 | 4.22 | 4.48 | 4.48 | qfq | 486,953,055 | 2,181,264,931 | 6.41% |
| 2024-11-25 | 4.21 | 4.27 | 4.08 | 4.21 | 4.21 | qfq | 224,288,004 | 934,762,969 | -0.47% |
| 2024-11-22 | 4.41 | 4.42 | 4.22 | 4.23 | 4.23 | qfq | 214,884,183 | 930,974,311 | -4.94% |
| 2024-11-21 | 4.46 | 4.63 | 4.38 | 4.45 | 4.45 | qfq | 278,843,841 | 1,243,724,830 | -1.33% |
| 2024-11-20 | 4.38 | 4.58 | 4.30 | 4.51 | 4.51 | qfq | 335,567,498 | 1,502,682,205 | 3.44% |
| 2024-11-19 | 4.34 | 4.40 | 4.18 | 4.36 | 4.36 | qfq | 285,626,776 | 1,224,281,903 | 0.93% |
| 2024-11-18 | 4.32 | 4.48 | 4.25 | 4.32 | 4.32 | qfq | 310,012,824 | 1,350,752,079 | -0.46% |
| 2024-11-15 | 4.60 | 4.62 | 4.32 | 4.34 | 4.34 | qfq | 423,271,473 | 1,884,025,718 | -6.47% |
| 2024-11-14 | 4.83 | 4.85 | 4.58 | 4.64 | 4.64 | qfq | 372,259,052 | 1,755,063,326 | -5.31% |
| 2024-11-13 | 5.18 | 5.22 | 4.85 | 4.90 | 4.90 | qfq | 496,857,165 | 2,475,793,544 | -5.22% |
| 2024-11-12 | 5.00 | 5.38 | 5.00 | 5.17 | 5.17 | qfq | 607,811,993 | 3,169,547,524 | 3.61% |
| 2024-11-11 | 4.89 | 5.12 | 4.81 | 4.99 | 4.99 | qfq | 462,384,452 | 2,297,442,166 | -2.92% |
| 2024-11-08 | 5.20 | 5.46 | 4.90 | 5.14 | 5.14 | qfq | 922,808,702 | 4,758,656,539 | -1.15% |
| 2024-11-07 | 4.70 | 5.20 | 4.68 | 5.20 | 5.20 | qfq | 896,219,605 | 4,576,417,565 | 9.94% |
| 2024-11-06 | 4.86 | 4.99 | 4.71 | 4.73 | 4.73 | qfq | 625,400,380 | 3,011,353,591 | -4.64% |
| 2024-11-05 | 4.80 | 5.28 | 4.78 | 4.96 | 4.96 | qfq | 749,612,556 | 3,722,262,387 | -2.36% |
| 2024-11-04 | 5.23 | 5.35 | 4.60 | 5.08 | 5.08 | qfq | 915,870,088 | 4,515,033,071 | 0.20% |
| 2024-11-01 | 4.47 | 5.07 | 4.25 | 5.07 | 5.07 | qfq | 922,512,621 | 4,469,744,415 | 9.98% |
| 2024-10-31 | 4.75 | 4.91 | 4.48 | 4.61 | 4.61 | qfq | 739,448,573 | 3,481,734,490 | -6.11% |
| 2024-10-30 | 4.70 | 5.03 | 4.53 | 4.91 | 4.91 | qfq | 882,834,088 | 4,233,884,843 | 6.74% |
| 2024-10-29 | 4.27 | 4.60 | 4.20 | 4.60 | 4.60 | qfq | 777,256,341 | 3,494,390,839 | 10.05% |
| 2024-10-28 | 3.88 | 4.18 | 3.88 | 4.18 | 4.18 | qfq | 312,224,386 | 1,277,063,446 | 10.00% |
| 2024-10-25 | 3.73 | 3.93 | 3.68 | 3.80 | 3.80 | qfq | 429,913,665 | 1,632,957,726 | 0.80% |
| 2024-10-24 | 3.70 | 4.03 | 3.55 | 3.77 | 3.77 | qfq | 632,571,683 | 2,400,511,253 | 2.17% |
| 2024-10-23 | 3.47 | 3.75 | 3.41 | 3.69 | 3.69 | qfq | 815,912,962 | 2,981,065,516 | 8.21% |
| 2024-10-22 | 3.13 | 3.41 | 3.09 | 3.41 | 3.41 | qfq | 434,081,820 | 1,424,375,168 | 10.00% |
| 2024-10-21 | 3.05 | 3.18 | 3.02 | 3.10 | 3.10 | qfq | 305,675,782 | 944,483,055 | 2.31% |
| 2024-10-18 | 2.90 | 3.10 | 2.88 | 3.03 | 3.03 | qfq | 381,489,181 | 1,146,653,540 | 4.12% |
| 2024-10-17 | 3.00 | 3.06 | 2.91 | 2.91 | 2.91 | qfq | 257,143,125 | 767,114,252 | -2.68% |
| 2024-10-16 | 3.01 | 3.08 | 2.97 | 2.99 | 2.99 | qfq | 293,311,307 | 883,612,119 | -3.86% |
| 2024-10-15 | 2.95 | 3.20 | 2.92 | 3.11 | 3.11 | qfq | 494,716,151 | 1,520,631,242 | 4.01% |
| 2024-10-14 | 2.85 | 3.04 | 2.83 | 2.99 | 2.99 | qfq | 393,965,965 | 1,164,788,396 | 2.75% |
| 2024-10-11 | 3.05 | 3.11 | 2.91 | 2.91 | 2.91 | qfq | 414,540,747 | 1,225,426,973 | -9.91% |
| 2024-10-10 | 3.42 | 3.47 | 3.23 | 3.23 | 3.23 | qfq | 490,423,608 | 1,592,641,367 | -10.03% |
| 2024-10-09 | 3.90 | 3.90 | 3.59 | 3.59 | 3.59 | qfq | 781,767,338 | 2,874,928,993 | -10.03% |
| 2024-10-08 | 3.99 | 3.99 | 3.70 | 3.99 | 3.99 | qfq | 533,485,298 | 2,106,751,626 | 9.92% |
| 2024-09-30 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | qfq | 44,250,042 | 160,627,652 | 10.00% |
| 2024-09-27 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | qfq | 67,364,868 | 222,304,064 | 10.00% |
| 2024-09-26 | 3.00 | 3.00 | 2.81 | 3.00 | 3.00 | qfq | 854,335,086 | 2,510,630,440 | 9.89% |
| 2024-09-25 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | qfq | 30,713,700 | 83,848,401 | 10.08% |
| 2024-09-24 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | qfq | 38,225,531 | 94,799,317 | 10.22% |
| 2024-09-23 | 2.27 | 2.28 | 2.25 | 2.25 | 2.25 | qfq | 56,647,722 | 128,004,107 | -1.32% |
| 2024-09-20 | 2.29 | 2.31 | 2.26 | 2.28 | 2.28 | qfq | 75,383,100 | 172,055,876 | -0.87% |
| 2024-09-19 | 2.25 | 2.33 | 2.24 | 2.30 | 2.30 | qfq | 123,068,731 | 282,519,328 | 3.14% |
| 2024-09-18 | 2.25 | 2.26 | 2.20 | 2.23 | 2.23 | qfq | 61,241,154 | 136,105,065 | -0.89% |
| 2024-09-13 | 2.25 | 2.28 | 2.24 | 2.25 | 2.25 | qfq | 48,962,110 | 110,648,756 | -0.44% |
| 2024-09-12 | 2.27 | 2.30 | 2.25 | 2.26 | 2.26 | qfq | 55,886,743 | 126,795,377 | 0.00% |
| 2024-09-11 | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 48,813,083 | 110,153,614 | -0.44% |
| 2024-09-10 | 2.32 | 2.32 | 2.23 | 2.27 | 2.27 | qfq | 96,078,014 | 217,789,203 | -2.16% |
| 2024-09-09 | 2.27 | 2.39 | 2.26 | 2.32 | 2.32 | qfq | 118,554,700 | 275,266,736 | 1.75% |
| 2024-09-06 | 2.28 | 2.34 | 2.27 | 2.28 | 2.28 | qfq | 105,404,198 | 242,131,981 | -0.87% |
| 2024-09-05 | 2.24 | 2.32 | 2.23 | 2.30 | 2.30 | qfq | 97,900,323 | 223,637,949 | 2.22% |
| 2024-09-04 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | qfq | 69,401,500 | 155,608,689 | 0.00% |
| 2024-09-03 | 2.26 | 2.30 | 2.22 | 2.25 | 2.25 | qfq | 106,918,024 | 241,866,688 | -0.44% |
| 2024-09-02 | 2.35 | 2.37 | 2.25 | 2.26 | 2.26 | qfq | 131,655,901 | 302,971,901 | -3.42% |
| 2024-08-30 | 2.24 | 2.45 | 2.23 | 2.34 | 2.34 | qfq | 254,548,000 | 598,314,137 | 4.00% |
| 2024-08-29 | 2.19 | 2.27 | 2.16 | 2.25 | 2.25 | qfq | 109,169,400 | 242,851,799 | 1.81% |
| 2024-08-28 | 2.18 | 2.26 | 2.16 | 2.21 | 2.21 | qfq | 123,369,501 | 272,031,937 | 2.31% |
| 2024-08-27 | 2.20 | 2.22 | 2.16 | 2.16 | 2.16 | qfq | 79,426,500 | 173,152,048 | -2.70% |
| 2024-08-26 | 2.20 | 2.24 | 2.15 | 2.22 | 2.22 | qfq | 91,295,974 | 201,706,316 | -0.45% |
| 2024-08-23 | 2.20 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 68,529,294 | 152,010,278 | 1.36% |
| 2024-08-22 | 2.25 | 2.26 | 2.19 | 2.20 | 2.20 | qfq | 96,243,468 | 213,568,363 | -2.65% |
| 2024-08-21 | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | qfq | 94,745,410 | 212,488,554 | 0.44% |
| 2024-08-20 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | qfq | 92,954,875 | 210,299,507 | -1.32% |
| 2024-08-19 | 2.25 | 2.31 | 2.23 | 2.28 | 2.28 | qfq | 132,674,800 | 302,143,511 | 0.88% |
| 2024-08-16 | 2.37 | 2.37 | 2.25 | 2.26 | 2.26 | qfq | 227,677,722 | 524,774,554 | -4.64% |
| 2024-08-15 | 2.33 | 2.39 | 2.31 | 2.37 | 2.37 | qfq | 170,608,781 | 401,782,988 | 0.85% |
| 2024-08-14 | 2.36 | 2.42 | 2.32 | 2.35 | 2.35 | qfq | 223,728,942 | 528,557,526 | -0.84% |
| 2024-08-13 | 2.40 | 2.46 | 2.33 | 2.37 | 2.37 | qfq | 268,452,520 | 639,028,190 | -2.47% |
| 2024-08-12 | 2.68 | 2.72 | 2.43 | 2.43 | 2.43 | qfq | 453,795,065 | 1,137,179,591 | -10.00% |
| 2024-08-09 | 2.77 | 2.88 | 2.61 | 2.70 | 2.70 | qfq | 627,888,263 | 1,730,805,224 | -2.17% |
| 2024-08-08 | 2.60 | 2.76 | 2.59 | 2.76 | 2.76 | qfq | 393,015,602 | 1,054,416,190 | 9.96% |
| 2024-08-07 | 2.30 | 2.51 | 2.22 | 2.51 | 2.51 | qfq | 346,660,591 | 834,657,414 | 10.09% |
| 2024-08-06 | 2.22 | 2.30 | 2.21 | 2.28 | 2.28 | qfq | 115,427,500 | 259,445,949 | 3.64% |
| 2024-08-05 | 2.22 | 2.27 | 2.20 | 2.20 | 2.20 | qfq | 82,021,329 | 183,338,391 | -1.35% |
| 2024-08-02 | 2.21 | 2.24 | 2.20 | 2.23 | 2.23 | qfq | 54,205,400 | 120,807,636 | 0.45% |
| 2024-08-01 | 2.26 | 2.27 | 2.22 | 2.22 | 2.22 | qfq | 74,132,263 | 165,659,104 | -1.77% |
| 2024-07-31 | 2.18 | 2.27 | 2.18 | 2.26 | 2.26 | qfq | 106,017,781 | 237,583,353 | 3.20% |
| 2024-07-30 | 2.16 | 2.20 | 2.15 | 2.19 | 2.19 | qfq | 61,220,166 | 133,486,062 | 0.92% |
| 2024-07-29 | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | qfq | 59,320,700 | 129,130,077 | -0.46% |
| 2024-07-26 | 2.16 | 2.20 | 2.15 | 2.18 | 2.18 | qfq | 60,644,614 | 132,138,272 | 0.46% |
| 2024-07-25 | 2.13 | 2.19 | 2.12 | 2.17 | 2.17 | qfq | 63,813,600 | 138,105,597 | 0.46% |
| 2024-07-24 | 2.21 | 2.23 | 2.15 | 2.16 | 2.16 | qfq | 86,733,473 | 189,379,629 | -3.14% |
| 2024-07-23 | 2.25 | 2.31 | 2.23 | 2.23 | 2.23 | qfq | 85,734,100 | 194,060,251 | -0.89% |
| 2024-07-22 | 2.25 | 2.28 | 2.21 | 2.25 | 2.25 | qfq | 79,814,822 | 178,836,758 | -0.44% |
| 2024-07-19 | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | qfq | 120,962,101 | 275,003,472 | -3.83% |
| 2024-07-18 | 2.22 | 2.40 | 2.19 | 2.35 | 2.35 | qfq | 212,868,362 | 494,483,692 | 5.38% |
| 2024-07-17 | 2.15 | 2.25 | 2.15 | 2.23 | 2.23 | qfq | 130,025,300 | 286,580,000 | 4.21% |
| 2024-07-16 | 2.12 | 2.15 | 2.11 | 2.14 | 2.14 | qfq | 44,190,300 | 94,256,905 | 0.00% |
| 2024-07-15 | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | qfq | 68,293,916 | 146,137,556 | -1.83% |
| 2024-07-12 | 2.20 | 2.23 | 2.17 | 2.18 | 2.18 | qfq | 102,781,742 | 225,631,462 | -0.46% |
| 2024-07-11 | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | qfq | 113,472,816 | 248,051,895 | 2.34% |
| 2024-07-10 | 2.16 | 2.21 | 2.13 | 2.14 | 2.14 | qfq | 86,738,011 | 187,833,909 | -1.83% |
| 2024-07-09 | 2.18 | 2.19 | 2.11 | 2.18 | 2.18 | qfq | 96,802,847 | 208,320,437 | 0.00% |
| 2024-07-08 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | qfq | 110,956,817 | 243,366,689 | -3.54% |
| 2024-07-05 | 2.29 | 2.33 | 2.25 | 2.26 | 2.26 | qfq | 107,991,400 | 245,670,961 | -1.74% |
| 2024-07-04 | 2.35 | 2.37 | 2.30 | 2.30 | 2.30 | qfq | 117,025,030 | 271,100,273 | -3.36% |
| 2024-07-03 | 2.35 | 2.48 | 2.33 | 2.38 | 2.38 | qfq | 134,441,700 | 324,723,188 | 0.42% |
| 2024-07-02 | 2.39 | 2.42 | 2.33 | 2.37 | 2.37 | qfq | 95,207,700 | 226,567,387 | -0.84% |
| 2024-07-01 | 2.49 | 2.49 | 2.35 | 2.39 | 2.39 | qfq | 144,739,943 | 347,044,234 | -3.63% |
| 2024-06-28 | 2.48 | 2.55 | 2.45 | 2.48 | 2.48 | qfq | 106,852,635 | 265,695,293 | 0.00% |
| 2024-06-27 | 2.60 | 2.61 | 2.47 | 2.48 | 2.48 | qfq | 166,279,924 | 418,540,156 | -5.34% |
| 2024-06-26 | 2.65 | 2.67 | 2.55 | 2.62 | 2.62 | qfq | 136,330,424 | 355,275,975 | -2.24% |
| 2024-06-25 | 2.61 | 2.71 | 2.60 | 2.68 | 2.68 | qfq | 153,058,908 | 408,940,753 | 2.68% |
| 2024-06-24 | 2.70 | 2.71 | 2.60 | 2.61 | 2.61 | qfq | 159,101,309 | 420,338,690 | -5.09% |
| 2024-06-21 | 2.77 | 2.87 | 2.68 | 2.75 | 2.75 | qfq | 205,922,489 | 569,736,160 | -0.36% |
| 2024-06-20 | 2.95 | 2.98 | 2.75 | 2.76 | 2.76 | qfq | 260,820,041 | 740,580,450 | -4.50% |
| 2024-06-19 | 2.86 | 3.07 | 2.74 | 2.89 | 2.89 | qfq | 333,329,010 | 968,081,892 | 2.48% |
| 2024-06-18 | 2.72 | 2.87 | 2.71 | 2.82 | 2.82 | qfq | 168,223,540 | 471,913,455 | 3.68% |
| 2024-06-17 | 2.70 | 2.75 | 2.65 | 2.72 | 2.72 | qfq | 166,953,069 | 450,573,035 | -2.86% |
| 2024-06-14 | 2.67 | 2.82 | 2.65 | 2.80 | 2.80 | qfq | 190,672,682 | 525,157,180 | 4.48% |
| 2024-06-13 | 2.66 | 2.73 | 2.63 | 2.68 | 2.68 | qfq | 123,776,220 | 332,456,738 | 0.37% |
| 2024-06-12 | 2.67 | 2.71 | 2.61 | 2.67 | 2.67 | qfq | 119,165,919 | 316,142,560 | -0.37% |
| 2024-06-11 | 2.56 | 2.74 | 2.54 | 2.68 | 2.68 | qfq | 215,792,042 | 573,464,106 | 4.69% |
| 2024-06-07 | 2.55 | 2.63 | 2.53 | 2.56 | 2.56 | qfq | 137,476,599 | 353,166,244 | 1.59% |
| 2024-06-06 | 2.64 | 2.65 | 2.51 | 2.52 | 2.52 | qfq | 190,404,721 | 483,944,882 | -4.18% |
| 2024-06-05 | 2.72 | 2.79 | 2.61 | 2.63 | 2.63 | qfq | 263,288,502 | 706,355,481 | -3.31% |
| 2024-06-04 | 2.90 | 2.93 | 2.68 | 2.72 | 2.72 | qfq | 449,512,539 | 1,246,362,316 | -5.88% |
| 2024-06-03 | 2.63 | 2.89 | 2.59 | 2.89 | 2.89 | qfq | 478,730,381 | 1,335,674,788 | 9.89% |
| 2024-05-31 | 2.42 | 2.64 | 2.42 | 2.63 | 2.63 | qfq | 374,029,323 | 964,932,853 | 9.58% |
| 2024-05-30 | 2.38 | 2.41 | 2.36 | 2.40 | 2.40 | qfq | 48,335,116 | 115,589,853 | 0.42% |
| 2024-05-29 | 2.42 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 86,010,258 | 206,885,096 | -2.45% |
| 2024-05-28 | 2.36 | 2.54 | 2.33 | 2.45 | 2.45 | qfq | 150,959,592 | 367,844,031 | 4.26% |
| 2024-05-27 | 2.38 | 2.39 | 2.32 | 2.35 | 2.35 | qfq | 61,601,805 | 144,245,088 | -0.84% |
| 2024-05-24 | 2.38 | 2.40 | 2.37 | 2.37 | 2.37 | qfq | 44,992,480 | 107,168,158 | -0.84% |
| 2024-05-23 | 2.45 | 2.46 | 2.38 | 2.39 | 2.39 | qfq | 78,105,616 | 187,497,501 | -2.45% |
| 2024-05-22 | 2.42 | 2.49 | 2.41 | 2.45 | 2.45 | qfq | 85,820,263 | 210,548,763 | 1.66% |
| 2024-05-21 | 2.41 | 2.43 | 2.40 | 2.41 | 2.41 | qfq | 59,941,800 | 144,654,494 | -0.41% |
| 2024-05-20 | 2.46 | 2.46 | 2.41 | 2.42 | 2.42 | qfq | 78,264,890 | 190,050,700 | -1.22% |
| 2024-05-17 | 2.41 | 2.48 | 2.39 | 2.45 | 2.45 | qfq | 88,822,472 | 216,195,932 | 1.66% |
| 2024-05-16 | 2.39 | 2.46 | 2.38 | 2.41 | 2.41 | qfq | 107,427,052 | 260,139,087 | 0.42% |
| 2024-05-15 | 2.43 | 2.45 | 2.38 | 2.40 | 2.40 | qfq | 75,437,400 | 182,182,786 | -1.23% |
| 2024-05-14 | 2.45 | 2.49 | 2.43 | 2.43 | 2.43 | qfq | 105,861,559 | 259,013,314 | -1.62% |
| 2024-05-13 | 2.51 | 2.55 | 2.45 | 2.47 | 2.47 | qfq | 179,353,285 | 446,867,393 | -3.52% |
| 2024-05-10 | 2.52 | 2.73 | 2.49 | 2.56 | 2.56 | qfq | 295,904,481 | 768,479,577 | 0.39% |
| 2024-05-09 | 2.63 | 2.66 | 2.54 | 2.55 | 2.55 | qfq | 283,450,880 | 732,149,195 | -2.67% |
| 2024-05-08 | 2.50 | 2.62 | 2.46 | 2.62 | 2.62 | qfq | 302,284,990 | 776,270,089 | 10.08% |
| 2024-05-07 | 2.43 | 2.43 | 2.36 | 2.38 | 2.38 | qfq | 47,103,500 | 112,146,247 | -1.65% |
| 2024-05-06 | 2.45 | 2.49 | 2.41 | 2.42 | 2.42 | qfq | 66,026,446 | 161,864,002 | -0.41% |
| 2024-04-30 | 2.42 | 2.44 | 2.38 | 2.43 | 2.43 | qfq | 72,479,437 | 174,831,516 | 0.41% |
| 2024-04-29 | 2.29 | 2.42 | 2.29 | 2.42 | 2.42 | qfq | 109,267,330 | 260,472,989 | 6.14% |
| 2024-04-26 | 2.23 | 2.28 | 2.22 | 2.28 | 2.28 | qfq | 53,687,127 | 120,808,835 | 2.24% |
| 2024-04-25 | 2.19 | 2.25 | 2.17 | 2.23 | 2.23 | qfq | 46,828,040 | 103,728,188 | 1.83% |
| 2024-04-24 | 2.19 | 2.20 | 2.16 | 2.19 | 2.19 | qfq | 26,830,012 | 58,519,747 | 0.00% |
| 2024-04-23 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | qfq | 27,612,319 | 60,510,398 | 0.46% |
| 2024-04-22 | 2.17 | 2.19 | 2.13 | 2.18 | 2.18 | qfq | 33,864,500 | 73,518,680 | 0.46% |
| 2024-04-19 | 2.18 | 2.20 | 2.16 | 2.17 | 2.17 | qfq | 30,811,924 | 67,146,954 | 0.00% |
| 2024-04-18 | 2.18 | 2.22 | 2.16 | 2.17 | 2.17 | qfq | 39,565,291 | 86,401,602 | -0.91% |
| 2024-04-17 | 2.09 | 2.19 | 2.09 | 2.19 | 2.19 | qfq | 65,086,469 | 140,577,961 | 4.78% |
| 2024-04-16 | 2.14 | 2.17 | 2.08 | 2.09 | 2.09 | qfq | 58,742,941 | 124,329,880 | -3.24% |
| 2024-04-15 | 2.18 | 2.21 | 2.12 | 2.16 | 2.16 | qfq | 58,203,375 | 126,287,677 | -1.37% |
| 2024-04-12 | 2.24 | 2.26 | 2.19 | 2.19 | 2.19 | qfq | 54,534,099 | 120,714,391 | -2.23% |
| 2024-04-11 | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | qfq | 29,587,180 | 66,731,332 | -0.44% |
| 2024-04-10 | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | qfq | 33,524,399 | 75,734,021 | -1.75% |
| 2024-04-09 | 2.25 | 2.29 | 2.24 | 2.29 | 2.29 | qfq | 32,217,695 | 73,174,700 | 1.78% |
| 2024-04-08 | 2.29 | 2.30 | 2.24 | 2.25 | 2.25 | qfq | 42,603,407 | 96,420,166 | -2.17% |
| 2024-04-03 | 2.31 | 2.32 | 2.28 | 2.30 | 2.30 | qfq | 40,520,190 | 93,006,647 | -0.43% |
| 2024-04-02 | 2.34 | 2.34 | 2.30 | 2.31 | 2.31 | qfq | 31,368,510 | 72,606,396 | -1.28% |
| 2024-04-01 | 2.28 | 2.34 | 2.27 | 2.34 | 2.34 | qfq | 43,393,852 | 100,842,089 | 2.63% |
| 2024-03-29 | 2.29 | 2.30 | 2.25 | 2.28 | 2.28 | qfq | 37,853,053 | 85,997,182 | -0.44% |
| 2024-03-28 | 2.27 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 34,265,945 | 78,360,443 | 0.88% |
| 2024-03-27 | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | qfq | 39,150,667 | 89,736,414 | -1.73% |
| 2024-03-26 | 2.32 | 2.35 | 2.29 | 2.31 | 2.31 | qfq | 42,050,651 | 97,293,247 | -0.43% |
| 2024-03-25 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | qfq | 53,278,001 | 124,520,377 | -1.28% |
| 2024-03-22 | 2.42 | 2.43 | 2.34 | 2.35 | 2.35 | qfq | 87,710,688 | 208,003,206 | -3.29% |
| 2024-03-21 | 2.51 | 2.53 | 2.43 | 2.43 | 2.43 | qfq | 108,322,303 | 266,189,570 | -4.71% |
| 2024-03-20 | 2.53 | 2.55 | 2.53 | 2.55 | 2.55 | qfq | 25,049,500 | 63,623,070 | 0.39% |
| 2024-03-19 | 2.57 | 2.58 | 2.54 | 2.54 | 2.54 | qfq | 29,081,200 | 74,426,232 | -1.55% |
| 2024-03-18 | 2.59 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 40,169,500 | 103,196,378 | -0.39% |
| 2024-03-15 | 2.54 | 2.60 | 2.52 | 2.59 | 2.59 | qfq | 42,720,311 | 109,615,137 | 1.97% |
| 2024-03-14 | 2.57 | 2.59 | 2.53 | 2.54 | 2.54 | qfq | 33,902,886 | 86,724,962 | -0.78% |
| 2024-03-13 | 2.60 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 30,824,581 | 79,250,812 | -1.54% |
| 2024-03-12 | 2.57 | 2.60 | 2.55 | 2.60 | 2.60 | qfq | 35,358,401 | 91,171,204 | 1.17% |
| 2024-03-11 | 2.49 | 2.57 | 2.48 | 2.57 | 2.57 | qfq | 45,616,511 | 115,984,227 | 3.21% |
| 2024-03-08 | 2.51 | 2.53 | 2.47 | 2.49 | 2.49 | qfq | 34,147,800 | 85,043,846 | -0.80% |
| 2024-03-07 | 2.53 | 2.56 | 2.51 | 2.51 | 2.51 | qfq | 29,708,900 | 75,344,266 | -0.40% |
| 2024-03-06 | 2.53 | 2.55 | 2.50 | 2.52 | 2.52 | qfq | 34,887,498 | 88,034,376 | -0.40% |
| 2024-03-05 | 2.59 | 2.60 | 2.52 | 2.53 | 2.53 | qfq | 53,886,037 | 137,323,299 | -2.32% |
| 2024-03-04 | 2.62 | 2.62 | 2.57 | 2.59 | 2.59 | qfq | 27,553,226 | 71,390,625 | -0.77% |
| 2024-03-01 | 2.63 | 2.64 | 2.60 | 2.61 | 2.61 | qfq | 31,237,300 | 81,783,810 | -1.14% |
| 2024-02-29 | 2.58 | 2.64 | 2.57 | 2.64 | 2.64 | qfq | 43,591,049 | 113,983,228 | 2.33% |
| 2024-02-28 | 2.63 | 2.69 | 2.58 | 2.58 | 2.58 | qfq | 62,177,300 | 164,364,819 | -2.64% |
| 2024-02-27 | 2.59 | 2.65 | 2.58 | 2.65 | 2.65 | qfq | 47,476,833 | 124,420,928 | 2.32% |
| 2024-02-26 | 2.55 | 2.62 | 2.54 | 2.59 | 2.59 | qfq | 52,198,669 | 134,677,996 | 1.17% |
| 2024-02-23 | 2.56 | 2.58 | 2.52 | 2.56 | 2.56 | qfq | 44,356,059 | 113,026,089 | 0.00% |
| 2024-02-22 | 2.55 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 36,220,800 | 92,521,679 | 0.00% |
| 2024-02-21 | 2.54 | 2.63 | 2.52 | 2.56 | 2.56 | qfq | 48,322,864 | 124,929,393 | 0.39% |
| 2024-02-20 | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | qfq | 39,860,277 | 101,532,865 | -1.16% |
| 2024-02-19 | 2.70 | 2.72 | 2.56 | 2.58 | 2.58 | qfq | 67,645,205 | 176,782,866 | -3.01% |
| 2024-02-08 | 2.61 | 2.75 | 2.60 | 2.66 | 2.66 | qfq | 88,519,793 | 237,912,840 | 2.31% |
| 2024-02-07 | 2.46 | 2.61 | 2.43 | 2.60 | 2.60 | qfq | 100,688,738 | 256,947,091 | 6.12% |
| 2024-02-06 | 2.28 | 2.47 | 2.25 | 2.45 | 2.45 | qfq | 72,948,571 | 171,905,651 | 6.99% |
| 2024-02-05 | 2.36 | 2.37 | 2.21 | 2.29 | 2.29 | qfq | 76,685,881 | 175,782,089 | -3.38% |
| 2024-02-02 | 2.43 | 2.48 | 2.30 | 2.37 | 2.37 | qfq | 54,933,143 | 131,951,375 | -1.66% |
| 2024-02-01 | 2.43 | 2.47 | 2.39 | 2.41 | 2.41 | qfq | 38,429,128 | 93,403,506 | -1.63% |
| 2024-01-31 | 2.55 | 2.56 | 2.45 | 2.45 | 2.45 | qfq | 58,578,440 | 146,106,299 | -5.41% |
| 2024-01-30 | 2.60 | 2.65 | 2.59 | 2.59 | 2.59 | qfq | 29,036,652 | 76,141,363 | -1.15% |
| 2024-01-29 | 2.69 | 2.69 | 2.62 | 2.62 | 2.62 | qfq | 28,464,900 | 75,435,909 | -1.87% |
| 2024-01-26 | 2.67 | 2.69 | 2.65 | 2.67 | 2.67 | qfq | 28,759,308 | 76,831,886 | 0.00% |
| 2024-01-25 | 2.61 | 2.68 | 2.59 | 2.67 | 2.67 | qfq | 39,086,244 | 103,349,963 | 2.30% |
| 2024-01-24 | 2.55 | 2.61 | 2.52 | 2.61 | 2.61 | qfq | 43,291,728 | 111,513,697 | 2.35% |
| 2024-01-23 | 2.54 | 2.57 | 2.50 | 2.55 | 2.55 | qfq | 29,363,140 | 74,576,122 | 0.39% |
| 2024-01-22 | 2.65 | 2.65 | 2.52 | 2.54 | 2.54 | qfq | 38,622,522 | 100,109,407 | -4.15% |
| 2024-01-19 | 2.65 | 2.70 | 2.63 | 2.65 | 2.65 | qfq | 29,439,939 | 78,371,189 | 0.00% |
| 2024-01-18 | 2.68 | 2.68 | 2.59 | 2.65 | 2.65 | qfq | 48,161,974 | 126,514,283 | -1.49% |
| 2024-01-17 | 2.73 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 27,969,200 | 75,581,735 | -1.82% |
| 2024-01-16 | 2.76 | 2.76 | 2.71 | 2.74 | 2.74 | qfq | 26,520,700 | 72,489,516 | -0.72% |
| 2024-01-15 | 2.74 | 2.79 | 2.72 | 2.76 | 2.76 | qfq | 23,867,470 | 66,036,335 | 0.36% |
| 2024-01-12 | 2.76 | 2.79 | 2.75 | 2.75 | 2.75 | qfq | 27,544,464 | 76,257,157 | -0.36% |
| 2024-01-11 | 2.76 | 2.78 | 2.72 | 2.76 | 2.76 | qfq | 33,576,688 | 92,334,027 | 0.00% |
| 2024-01-10 | 2.72 | 2.78 | 2.68 | 2.76 | 2.76 | qfq | 39,385,261 | 107,615,464 | 1.47% |
| 2024-01-09 | 2.70 | 2.75 | 2.70 | 2.72 | 2.72 | qfq | 28,182,477 | 76,761,443 | 0.37% |
| 2024-01-08 | 2.75 | 2.76 | 2.71 | 2.71 | 2.71 | qfq | 28,157,463 | 76,960,744 | -1.81% |
| 2024-01-05 | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 28,879,562 | 79,786,335 | -0.72% |
| 2024-01-04 | 2.80 | 2.81 | 2.76 | 2.78 | 2.78 | qfq | 28,359,783 | 78,837,160 | -0.71% |
| 2024-01-03 | 2.81 | 2.82 | 2.79 | 2.80 | 2.80 | qfq | 20,356,583 | 57,073,094 | -0.36% |
| 2024-01-02 | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | qfq | 20,693,645 | 58,354,730 | -0.35% |
| 2023-12-29 | 2.82 | 2.84 | 2.81 | 2.82 | 2.82 | qfq | 37,142,182 | 104,814,335 | -0.35% |
| 2023-12-28 | 2.81 | 2.85 | 2.78 | 2.83 | 2.83 | qfq | 43,547,371 | 122,882,126 | 0.71% |
| 2023-12-27 | 2.80 | 2.83 | 2.74 | 2.81 | 2.81 | qfq | 39,511,541 | 109,855,192 | 0.36% |
| 2023-12-26 | 2.83 | 2.84 | 2.79 | 2.80 | 2.80 | qfq | 25,248,590 | 70,868,339 | -1.06% |
| 2023-12-25 | 2.86 | 2.87 | 2.83 | 2.83 | 2.83 | qfq | 29,867,100 | 84,924,497 | -1.39% |
| 2023-12-22 | 2.89 | 2.90 | 2.86 | 2.87 | 2.87 | qfq | 33,234,341 | 95,571,788 | -1.03% |
| 2023-12-21 | 2.91 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 36,980,522 | 106,955,550 | -1.02% |
| 2023-12-20 | 2.92 | 2.93 | 2.88 | 2.93 | 2.93 | qfq | 32,472,772 | 94,266,738 | 0.00% |
| 2023-12-19 | 2.91 | 2.93 | 2.90 | 2.93 | 2.93 | qfq | 26,428,200 | 77,041,853 | 0.34% |
| 2023-12-18 | 2.94 | 2.94 | 2.91 | 2.92 | 2.92 | qfq | 28,039,056 | 81,979,323 | -1.02% |
| 2023-12-15 | 2.95 | 2.97 | 2.93 | 2.95 | 2.95 | qfq | 39,017,570 | 114,957,987 | -0.34% |
| 2023-12-14 | 2.99 | 3.03 | 2.94 | 2.96 | 2.96 | qfq | 69,172,000 | 206,669,138 | 1.37% |
| 2023-12-13 | 2.99 | 3.00 | 2.92 | 2.92 | 2.92 | qfq | 41,108,253 | 121,666,597 | -2.01% |
| 2023-12-12 | 2.96 | 3.00 | 2.95 | 2.98 | 2.98 | qfq | 39,534,899 | 117,803,216 | 0.34% |
| 2023-12-11 | 2.94 | 2.97 | 2.89 | 2.97 | 2.97 | qfq | 63,929,193 | 187,046,008 | 0.34% |
| 2023-12-08 | 3.00 | 3.01 | 2.93 | 2.96 | 2.96 | qfq | 105,250,919 | 312,644,301 | -1.33% |
| 2023-12-07 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | qfq | 40,638,535 | 121,590,804 | -0.33% |
| 2023-12-06 | 2.99 | 3.03 | 2.99 | 3.01 | 3.01 | qfq | 35,657,725 | 107,289,711 | 0.33% |
| 2023-12-05 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | qfq | 37,578,735 | 113,608,349 | -0.99% |
| 2023-12-04 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | qfq | 29,542,920 | 89,808,415 | -1.30% |
| 2023-12-01 | 3.05 | 3.13 | 3.04 | 3.07 | 3.07 | qfq | 47,628,654 | 146,575,067 | 0.66% |
| 2023-11-30 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 36,985,991 | 112,618,515 | 0.99% |
| 2023-11-29 | 3.08 | 3.09 | 3.02 | 3.02 | 3.02 | qfq | 51,499,989 | 156,918,220 | -2.27% |
| 2023-11-28 | 3.09 | 3.14 | 3.06 | 3.09 | 3.09 | qfq | 59,797,700 | 185,453,983 | 0.00% |
| 2023-11-27 | 3.09 | 3.10 | 3.04 | 3.09 | 3.09 | qfq | 52,863,374 | 162,168,626 | -0.64% |
| 2023-11-24 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | qfq | 51,207,188 | 158,609,223 | 1.30% |
| 2023-11-23 | 3.09 | 3.10 | 3.06 | 3.07 | 3.07 | qfq | 26,880,620 | 82,498,371 | -0.65% |
| 2023-11-22 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | qfq | 51,948,277 | 160,641,221 | 0.65% |
| 2023-11-21 | 3.05 | 3.10 | 3.04 | 3.07 | 3.07 | qfq | 57,475,610 | 176,970,213 | 0.66% |
| 2023-11-20 | 3.02 | 3.06 | 3.01 | 3.05 | 3.05 | qfq | 35,530,599 | 108,043,893 | 0.99% |
| 2023-11-17 | 3.01 | 3.03 | 3.00 | 3.02 | 3.02 | qfq | 25,636,200 | 77,221,353 | 0.33% |
| 2023-11-16 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | qfq | 26,177,189 | 78,711,161 | -0.66% |
| 2023-11-15 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | qfq | 32,900,798 | 99,701,716 | 0.00% |
| 2023-11-14 | 3.02 | 3.04 | 3.02 | 3.03 | 3.03 | qfq | 29,815,145 | 90,212,158 | 0.00% |
| 2023-11-13 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | qfq | 33,045,809 | 99,615,418 | 0.33% |
| 2023-11-10 | 3.03 | 3.03 | 2.99 | 3.02 | 3.02 | qfq | 37,138,094 | 111,724,299 | -0.33% |
| 2023-11-09 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | qfq | 33,281,900 | 100,956,622 | -0.66% |
| 2023-11-08 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | qfq | 36,155,233 | 110,271,795 | -0.33% |
| 2023-11-07 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | qfq | 37,404,447 | 114,619,445 | -0.97% |
| 2023-11-06 | 3.06 | 3.10 | 3.06 | 3.09 | 3.09 | qfq | 37,387,434 | 115,071,756 | 0.98% |
| 2023-11-03 | 3.05 | 3.08 | 3.05 | 3.06 | 3.06 | qfq | 26,607,300 | 81,474,353 | 0.33% |
| 2023-11-02 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | qfq | 25,339,475 | 77,829,375 | -1.29% |
| 2023-11-01 | 3.09 | 3.11 | 3.08 | 3.09 | 3.09 | qfq | 23,289,200 | 72,020,845 | 0.32% |
| 2023-10-31 | 3.11 | 3.12 | 3.07 | 3.08 | 3.08 | qfq | 27,680,370 | 85,549,080 | -0.96% |
| 2023-10-30 | 3.11 | 3.13 | 3.10 | 3.11 | 3.11 | qfq | 26,036,391 | 81,092,124 | -0.64% |
| 2023-10-27 | 3.08 | 3.14 | 3.07 | 3.13 | 3.13 | qfq | 24,130,020 | 75,247,159 | 1.29% |
| 2023-10-26 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | qfq | 17,005,908 | 52,182,753 | 0.65% |
| 2023-10-25 | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | qfq | 22,690,300 | 69,554,052 | 1.32% |
| 2023-10-24 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | qfq | 24,371,145 | 73,485,194 | 1.34% |
| 2023-10-23 | 3.04 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 29,298,200 | 88,166,590 | -1.97% |
| 2023-10-20 | 3.02 | 3.07 | 3.02 | 3.05 | 3.05 | qfq | 25,946,614 | 78,999,320 | 0.66% |
| 2023-10-19 | 3.06 | 3.08 | 3.03 | 3.03 | 3.03 | qfq | 25,888,600 | 79,036,104 | -1.30% |
| 2023-10-18 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | qfq | 21,050,204 | 64,817,191 | -1.29% |
| 2023-10-17 | 3.10 | 3.13 | 3.09 | 3.11 | 3.11 | qfq | 18,965,400 | 58,925,318 | 0.65% |
| 2023-10-16 | 3.11 | 3.11 | 3.08 | 3.09 | 3.09 | qfq | 23,497,900 | 72,749,910 | -0.64% |
| 2023-10-13 | 3.15 | 3.16 | 3.10 | 3.11 | 3.11 | qfq | 34,717,500 | 108,389,848 | -1.58% |
| 2023-10-12 | 3.15 | 3.20 | 3.14 | 3.16 | 3.16 | qfq | 30,997,700 | 98,088,087 | 0.96% |
| 2023-10-11 | 3.15 | 3.17 | 3.13 | 3.13 | 3.13 | qfq | 26,372,134 | 83,035,867 | -0.63% |
| 2023-10-10 | 3.15 | 3.18 | 3.14 | 3.15 | 3.15 | qfq | 22,024,342 | 69,522,620 | 0.00% |
| 2023-10-09 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | qfq | 38,059,800 | 120,342,538 | -1.87% |
| 2023-09-28 | 3.21 | 3.22 | 3.18 | 3.21 | 3.21 | qfq | 21,935,108 | 70,272,690 | 0.31% |
| 2023-09-27 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | qfq | 21,798,400 | 69,964,829 | -0.31% |
| 2023-09-26 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | qfq | 15,544,500 | 50,045,270 | -0.62% |
| 2023-09-25 | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | qfq | 17,525,083 | 56,711,688 | -0.62% |
| 2023-09-22 | 3.21 | 3.25 | 3.20 | 3.25 | 3.25 | qfq | 17,488,126 | 56,575,048 | 1.25% |
| 2023-09-21 | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | qfq | 21,222,200 | 68,452,622 | -0.93% |
| 2023-09-20 | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | qfq | 23,104,464 | 75,185,542 | -1.22% |
| 2023-09-19 | 3.29 | 3.30 | 3.27 | 3.28 | 3.28 | qfq | 24,682,055 | 81,080,676 | -0.61% |
| 2023-09-18 | 3.29 | 3.32 | 3.28 | 3.30 | 3.30 | qfq | 35,442,047 | 116,791,254 | -0.30% |
| 2023-09-15 | 3.27 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 44,862,154 | 147,524,148 | 1.85% |
| 2023-09-14 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | qfq | 23,848,522 | 77,529,893 | -0.61% |
| 2023-09-13 | 3.30 | 3.31 | 3.26 | 3.27 | 3.27 | qfq | 36,645,274 | 120,429,071 | -0.30% |
| 2023-09-12 | 3.27 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 38,386,040 | 126,179,010 | 0.61% |
| 2023-09-11 | 3.22 | 3.27 | 3.21 | 3.26 | 3.26 | qfq | 35,363,468 | 115,016,317 | 1.24% |
| 2023-09-08 | 3.21 | 3.24 | 3.20 | 3.22 | 3.22 | qfq | 28,427,245 | 91,443,756 | 0.00% |
| 2023-09-07 | 3.25 | 3.28 | 3.22 | 3.22 | 3.22 | qfq | 33,146,267 | 107,777,494 | -1.23% |
| 2023-09-06 | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | qfq | 34,053,792 | 110,968,521 | -0.31% |
| 2023-09-05 | 3.30 | 3.30 | 3.26 | 3.27 | 3.27 | qfq | 33,774,200 | 110,826,104 | -1.21% |
| 2023-09-04 | 3.27 | 3.31 | 3.25 | 3.31 | 3.31 | qfq | 60,925,181 | 200,043,477 | 0.91% |
| 2023-09-01 | 3.24 | 3.33 | 3.23 | 3.28 | 3.28 | qfq | 63,609,603 | 209,179,481 | 1.86% |
| 2023-08-31 | 3.28 | 3.29 | 3.22 | 3.22 | 3.22 | qfq | 49,258,517 | 159,372,849 | -1.53% |
| 2023-08-30 | 3.31 | 3.32 | 3.26 | 3.27 | 3.27 | qfq | 54,305,900 | 178,199,492 | -1.51% |
| 2023-08-29 | 3.29 | 3.32 | 3.26 | 3.32 | 3.32 | qfq | 64,395,318 | 212,242,813 | 0.61% |
| 2023-08-28 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | qfq | 70,605,308 | 236,648,560 | 0.30% |
| 2023-08-25 | 3.33 | 3.35 | 3.27 | 3.29 | 3.29 | qfq | 46,282,654 | 153,214,634 | -1.20% |
| 2023-08-24 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | qfq | 33,065,278 | 110,047,825 | 0.30% |
| 2023-08-23 | 3.35 | 3.37 | 3.32 | 3.32 | 3.32 | qfq | 33,207,500 | 111,100,000 | -1.19% |
| 2023-08-22 | 3.35 | 3.36 | 3.29 | 3.36 | 3.36 | qfq | 66,889,523 | 222,431,815 | 0.90% |
| 2023-08-21 | 3.35 | 3.39 | 3.33 | 3.33 | 3.33 | qfq | 39,968,420 | 134,306,793 | -0.89% |
| 2023-08-18 | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | qfq | 75,366,071 | 255,309,801 | -2.33% |
| 2023-08-17 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | qfq | 52,734,257 | 180,904,583 | 0.29% |
| 2023-08-16 | 3.43 | 3.47 | 3.39 | 3.43 | 3.43 | qfq | 60,473,868 | 207,464,149 | -0.58% |
| 2023-08-15 | 3.45 | 3.51 | 3.43 | 3.45 | 3.45 | qfq | 77,272,349 | 267,838,173 | 0.29% |
| 2023-08-14 | 3.40 | 3.45 | 3.38 | 3.44 | 3.44 | qfq | 57,158,477 | 195,549,651 | 0.58% |
| 2023-08-11 | 3.49 | 3.50 | 3.41 | 3.42 | 3.42 | qfq | 97,390,423 | 335,931,550 | -2.29% |
| 2023-08-10 | 3.48 | 3.57 | 3.45 | 3.50 | 3.50 | qfq | 118,865,161 | 416,758,878 | 0.57% |
| 2023-08-09 | 3.48 | 3.51 | 3.47 | 3.48 | 3.48 | qfq | 75,336,993 | 262,657,225 | 0.00% |
| 2023-08-08 | 3.54 | 3.56 | 3.47 | 3.48 | 3.48 | qfq | 146,161,520 | 511,913,682 | -2.25% |
| 2023-08-07 | 3.60 | 3.64 | 3.54 | 3.56 | 3.56 | qfq | 156,098,087 | 557,399,253 | -1.39% |
| 2023-08-04 | 3.66 | 3.75 | 3.58 | 3.61 | 3.61 | qfq | 302,957,955 | 1,102,496,671 | -2.96% |
| 2023-08-03 | 3.82 | 3.85 | 3.66 | 3.72 | 3.72 | qfq | 471,589,003 | 1,765,793,606 | -6.77% |
| 2023-08-02 | 3.54 | 3.99 | 3.50 | 3.99 | 3.99 | qfq | 605,130,542 | 2,354,340,593 | 9.92% |
| 2023-08-01 | 3.49 | 3.80 | 3.48 | 3.63 | 3.63 | qfq | 251,525,458 | 916,762,411 | 3.71% |
| 2023-07-31 | 3.43 | 3.52 | 3.41 | 3.50 | 3.50 | qfq | 75,342,199 | 261,558,722 | 2.04% |
| 2023-07-28 | 3.37 | 3.43 | 3.36 | 3.43 | 3.43 | qfq | 46,799,783 | 159,512,503 | 1.48% |
| 2023-07-27 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | qfq | 34,075,883 | 115,082,543 | -0.59% |
| 2023-07-26 | 3.34 | 3.40 | 3.33 | 3.40 | 3.40 | qfq | 51,061,106 | 172,284,866 | 1.49% |
| 2023-07-25 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 45,912,806 | 153,931,998 | -0.59% |
| 2023-07-24 | 3.30 | 3.39 | 3.27 | 3.37 | 3.37 | qfq | 57,257,536 | 192,016,052 | 1.20% |
| 2023-07-21 | 3.30 | 3.37 | 3.29 | 3.33 | 3.33 | qfq | 56,981,540 | 189,810,346 | 1.22% |
| 2023-07-20 | 3.26 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 59,965,432 | 197,140,107 | 1.23% |
| 2023-07-19 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | qfq | 32,551,698 | 105,783,627 | 1.25% |
| 2023-07-18 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | qfq | 22,604,799 | 72,475,209 | -0.31% |
| 2023-07-17 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | qfq | 27,587,404 | 88,852,515 | 0.94% |