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
恒银科技603106.SH
最近收盘价6.462026-07-17
最近交易日2026-07-17
成交量（股）7,429,408
成交额（元）48,633,337
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.70 | 6.79 | 6.39 | 6.46 | 6.46 | qfq | 7,429,408 | 48,633,337 | -2.86% |
| 2026-07-16 | 6.56 | 6.75 | 6.47 | 6.65 | 6.65 | qfq | 6,717,500 | 44,634,597 | 1.68% |
| 2026-07-15 | 6.45 | 6.66 | 6.40 | 6.54 | 6.54 | qfq | 6,499,676 | 42,669,873 | 1.87% |
| 2026-07-14 | 6.30 | 6.44 | 6.24 | 6.42 | 6.42 | qfq | 5,578,766 | 35,436,133 | 1.58% |
| 2026-07-13 | 6.74 | 6.88 | 6.18 | 6.32 | 6.32 | qfq | 11,756,440 | 75,760,060 | -7.74% |
| 2026-07-10 | 6.67 | 6.98 | 6.57 | 6.85 | 6.85 | qfq | 8,380,519 | 57,442,052 | 2.09% |
| 2026-07-09 | 6.70 | 6.81 | 6.50 | 6.71 | 6.71 | qfq | 6,905,500 | 45,795,987 | -1.90% |
| 2026-07-08 | 6.72 | 6.86 | 6.69 | 6.84 | 6.84 | qfq | 5,689,272 | 38,654,814 | 1.18% |
| 2026-07-07 | 7.08 | 7.10 | 6.74 | 6.76 | 6.76 | qfq | 8,059,600 | 55,542,196 | -5.19% |
| 2026-07-06 | 7.16 | 7.33 | 7.08 | 7.13 | 7.13 | qfq | 7,289,738 | 52,455,233 | -0.56% |
| 2026-07-03 | 7.18 | 7.29 | 7.10 | 7.17 | 7.17 | qfq | 6,988,792 | 50,309,961 | 0.84% |
| 2026-07-02 | 7.37 | 7.46 | 7.01 | 7.11 | 7.11 | qfq | 12,287,702 | 89,655,462 | -4.05% |
| 2026-07-01 | 6.97 | 7.65 | 6.88 | 7.41 | 7.41 | qfq | 18,416,980 | 136,522,952 | 6.62% |
| 2026-06-30 | 7.09 | 7.22 | 6.86 | 6.95 | 6.95 | qfq | 10,629,799 | 74,281,245 | -1.97% |
| 2026-06-29 | 7.15 | 7.27 | 6.97 | 7.09 | 7.09 | qfq | 10,100,987 | 71,637,781 | -2.21% |
| 2026-06-26 | 7.65 | 7.66 | 7.18 | 7.25 | 7.25 | qfq | 16,379,856 | 120,133,667 | -5.84% |
| 2026-06-25 | 7.81 | 7.98 | 7.64 | 7.70 | 7.70 | qfq | 17,569,853 | 136,089,157 | -1.16% |
| 2026-06-24 | 8.05 | 8.11 | 7.72 | 7.79 | 7.79 | qfq | 28,195,941 | 222,025,670 | -3.71% |
| 2026-06-23 | 7.33 | 8.09 | 7.25 | 8.09 | 8.09 | qfq | 14,763,561 | 117,685,773 | 10.07% |
| 2026-06-22 | 7.06 | 7.37 | 6.89 | 7.35 | 7.35 | qfq | 10,330,927 | 73,597,411 | 3.52% |
| 2026-06-18 | 7.18 | 7.27 | 7.07 | 7.10 | 7.10 | qfq | 6,563,618 | 46,989,898 | -1.53% |
| 2026-06-17 | 7.18 | 7.37 | 7.07 | 7.21 | 7.21 | qfq | 8,702,135 | 62,767,764 | -0.55% |
| 2026-06-16 | 7.33 | 7.33 | 7.07 | 7.25 | 7.25 | qfq | 5,172,271 | 37,187,803 | -0.28% |
| 2026-06-15 | 7.22 | 7.46 | 7.16 | 7.27 | 7.27 | qfq | 7,069,530 | 51,655,074 | 1.82% |
| 2026-06-12 | 7.02 | 7.22 | 6.98 | 7.14 | 7.14 | qfq | 6,542,500 | 46,547,523 | 2.00% |
| 2026-06-11 | 7.13 | 7.15 | 6.86 | 7.00 | 7.00 | qfq | 5,917,790 | 41,204,540 | -2.23% |
| 2026-06-10 | 7.26 | 7.31 | 7.01 | 7.16 | 7.16 | qfq | 4,993,834 | 35,702,119 | -1.65% |
| 2026-06-09 | 7.39 | 7.44 | 7.21 | 7.28 | 7.26 | qfq | 5,274,660 | 38,642,915 | -0.27% |
| 2026-06-08 | 7.36 | 7.55 | 7.19 | 7.30 | 7.28 | qfq | 6,935,337 | 51,167,817 | -2.54% |
| 2026-06-05 | 7.44 | 7.61 | 7.38 | 7.49 | 7.47 | qfq | 5,173,676 | 38,775,611 | 0.67% |
| 2026-06-04 | 7.54 | 7.58 | 7.39 | 7.44 | 7.42 | qfq | 4,274,122 | 31,869,541 | -1.20% |
| 2026-06-03 | 7.64 | 7.65 | 7.48 | 7.53 | 7.51 | qfq | 5,092,918 | 38,496,321 | -1.44% |
| 2026-06-02 | 7.91 | 7.91 | 7.56 | 7.64 | 7.62 | qfq | 6,681,359 | 51,070,055 | -2.68% |
| 2026-06-01 | 7.64 | 7.98 | 7.56 | 7.85 | 7.83 | qfq | 6,953,305 | 54,535,464 | 2.88% |
| 2026-05-29 | 7.95 | 7.96 | 7.60 | 7.63 | 7.61 | qfq | 6,160,650 | 47,663,390 | -3.30% |
| 2026-05-28 | 8.05 | 8.06 | 7.70 | 7.89 | 7.87 | qfq | 6,627,186 | 52,019,818 | -0.75% |
| 2026-05-27 | 8.27 | 8.27 | 7.86 | 7.95 | 7.93 | qfq | 8,055,372 | 64,410,215 | -3.64% |
| 2026-05-26 | 8.37 | 8.40 | 8.12 | 8.25 | 8.23 | qfq | 4,926,586 | 40,653,799 | -1.79% |
| 2026-05-25 | 8.46 | 8.61 | 8.28 | 8.40 | 8.38 | qfq | 4,894,205 | 41,309,003 | 0.12% |
| 2026-05-22 | 8.33 | 8.45 | 8.16 | 8.39 | 8.37 | qfq | 6,229,500 | 51,571,485 | 0.84% |
| 2026-05-21 | 8.68 | 8.84 | 8.30 | 8.32 | 8.30 | qfq | 8,647,279 | 74,435,085 | -3.59% |
| 2026-05-20 | 8.89 | 8.89 | 8.60 | 8.63 | 8.61 | qfq | 6,113,486 | 52,994,660 | -2.92% |
| 2026-05-19 | 8.76 | 8.92 | 8.74 | 8.89 | 8.87 | qfq | 5,697,500 | 50,359,264 | 1.60% |
| 2026-05-18 | 8.68 | 8.83 | 8.65 | 8.75 | 8.73 | qfq | 5,430,515 | 47,430,168 | 0.69% |
| 2026-05-15 | 8.88 | 8.90 | 8.65 | 8.69 | 8.67 | qfq | 6,006,839 | 52,625,532 | -1.59% |
| 2026-05-14 | 9.05 | 9.07 | 8.82 | 8.83 | 8.81 | qfq | 5,345,169 | 47,612,667 | -2.00% |
| 2026-05-13 | 9.05 | 9.07 | 8.91 | 9.01 | 8.99 | qfq | 5,672,453 | 50,940,015 | 0.00% |
| 2026-05-12 | 9.19 | 9.20 | 9.00 | 9.01 | 8.99 | qfq | 5,660,867 | 51,395,211 | -1.96% |
| 2026-05-11 | 9.15 | 9.20 | 9.08 | 9.19 | 9.16 | qfq | 6,428,530 | 58,789,542 | 0.66% |
| 2026-05-08 | 9.02 | 9.16 | 9.02 | 9.13 | 9.10 | qfq | 6,401,551 | 58,367,213 | 0.88% |
| 2026-05-07 | 9.08 | 9.14 | 8.97 | 9.05 | 9.03 | qfq | 5,641,913 | 50,934,599 | -0.22% |
| 2026-05-06 | 8.96 | 9.16 | 8.90 | 9.07 | 9.05 | qfq | 7,474,990 | 67,651,629 | 1.91% |
| 2026-04-30 | 8.68 | 9.10 | 8.67 | 8.90 | 8.88 | qfq | 7,913,522 | 70,356,476 | 2.42% |
| 2026-04-29 | 8.57 | 8.72 | 8.53 | 8.69 | 8.67 | qfq | 5,620,526 | 48,717,133 | 1.40% |
| 2026-04-28 | 8.72 | 8.90 | 8.50 | 8.57 | 8.55 | qfq | 8,510,233 | 73,219,844 | -3.82% |
| 2026-04-27 | 8.82 | 8.94 | 8.55 | 8.91 | 8.89 | qfq | 6,712,594 | 58,847,367 | 1.02% |
| 2026-04-24 | 8.86 | 8.95 | 8.77 | 8.82 | 8.80 | qfq | 4,753,145 | 42,022,473 | 0.46% |
| 2026-04-23 | 8.96 | 8.96 | 8.75 | 8.78 | 8.76 | qfq | 5,485,987 | 48,362,432 | -2.01% |
| 2026-04-22 | 8.98 | 9.01 | 8.92 | 8.96 | 8.94 | qfq | 4,294,886 | 38,445,137 | -0.33% |
| 2026-04-21 | 9.13 | 9.13 | 8.95 | 8.99 | 8.97 | qfq | 5,085,304 | 45,759,989 | -1.53% |
| 2026-04-20 | 9.08 | 9.17 | 9.08 | 9.13 | 9.10 | qfq | 3,636,130 | 33,224,701 | 0.22% |
| 2026-04-17 | 9.16 | 9.18 | 9.05 | 9.11 | 9.08 | qfq | 4,437,800 | 40,397,301 | -0.98% |
| 2026-04-16 | 9.09 | 9.22 | 9.04 | 9.20 | 9.17 | qfq | 6,439,300 | 58,868,787 | 2.00% |
| 2026-04-15 | 9.14 | 9.15 | 9.02 | 9.02 | 9.00 | qfq | 4,113,220 | 37,350,535 | -0.88% |
| 2026-04-14 | 9.09 | 9.20 | 9.00 | 9.10 | 9.07 | qfq | 4,448,754 | 40,391,846 | 0.33% |
| 2026-04-13 | 9.10 | 9.14 | 8.99 | 9.07 | 9.05 | qfq | 5,664,387 | 51,347,955 | -1.20% |
| 2026-04-10 | 9.01 | 9.33 | 9.01 | 9.18 | 9.15 | qfq | 10,472,400 | 96,393,268 | 2.46% |
| 2026-04-09 | 9.12 | 9.14 | 8.91 | 8.96 | 8.94 | qfq | 5,685,300 | 51,200,707 | -2.61% |
| 2026-04-08 | 9.08 | 9.21 | 8.97 | 9.20 | 9.17 | qfq | 8,202,107 | 74,815,063 | 3.14% |
| 2026-04-07 | 8.64 | 8.97 | 8.64 | 8.92 | 8.90 | qfq | 5,630,705 | 49,738,129 | 0.11% |
| 2026-04-03 | 9.40 | 9.40 | 8.84 | 8.91 | 8.89 | qfq | 8,893,525 | 80,429,699 | 1.02% |
| 2026-04-02 | 9.03 | 9.10 | 8.78 | 8.82 | 8.80 | qfq | 3,960,316 | 35,150,659 | -2.22% |
| 2026-04-01 | 9.02 | 9.08 | 8.95 | 9.02 | 9.00 | qfq | 3,497,786 | 31,524,135 | 1.12% |
| 2026-03-31 | 9.05 | 9.16 | 8.92 | 8.92 | 8.90 | qfq | 3,996,221 | 36,135,892 | -1.65% |
| 2026-03-30 | 8.97 | 9.08 | 8.85 | 9.07 | 9.05 | qfq | 3,328,976 | 29,919,209 | 0.33% |
| 2026-03-27 | 8.85 | 9.07 | 8.72 | 9.04 | 9.02 | qfq | 4,268,256 | 38,383,623 | 1.80% |
| 2026-03-26 | 9.15 | 9.19 | 8.84 | 8.88 | 8.86 | qfq | 4,903,529 | 43,997,987 | -2.95% |
| 2026-03-25 | 9.06 | 9.19 | 9.06 | 9.15 | 9.12 | qfq | 4,961,730 | 45,341,468 | 0.77% |
| 2026-03-24 | 8.95 | 9.08 | 8.76 | 9.08 | 9.06 | qfq | 7,290,897 | 65,157,253 | 3.53% |
| 2026-03-23 | 9.12 | 9.12 | 8.58 | 8.77 | 8.75 | qfq | 8,594,705 | 76,365,568 | -4.67% |
| 2026-03-20 | 9.69 | 9.70 | 9.19 | 9.20 | 9.17 | qfq | 8,955,602 | 84,065,995 | -4.66% |
| 2026-03-19 | 9.81 | 9.86 | 9.61 | 9.65 | 9.62 | qfq | 5,435,286 | 52,832,710 | -2.43% |
| 2026-03-18 | 9.85 | 9.92 | 9.72 | 9.89 | 9.86 | qfq | 4,781,847 | 46,867,109 | 0.41% |
| 2026-03-17 | 10.00 | 10.07 | 9.85 | 9.85 | 9.82 | qfq | 5,058,100 | 50,369,773 | -1.10% |
| 2026-03-16 | 9.84 | 10.00 | 9.81 | 9.96 | 9.93 | qfq | 4,850,172 | 48,122,762 | 1.12% |
| 2026-03-13 | 10.11 | 10.16 | 9.84 | 9.85 | 9.82 | qfq | 7,518,730 | 74,689,884 | -3.05% |
| 2026-03-12 | 10.04 | 10.20 | 10.00 | 10.16 | 10.13 | qfq | 8,048,806 | 81,549,607 | 1.70% |
| 2026-03-11 | 10.10 | 10.15 | 9.99 | 9.99 | 9.96 | qfq | 4,928,513 | 49,496,304 | -0.89% |
| 2026-03-10 | 10.15 | 10.20 | 10.04 | 10.08 | 10.05 | qfq | 4,603,100 | 46,505,372 | 0.40% |
| 2026-03-09 | 9.99 | 10.09 | 9.81 | 10.04 | 10.01 | qfq | 6,366,752 | 63,227,626 | -0.50% |
| 2026-03-06 | 9.99 | 10.12 | 9.96 | 10.09 | 10.06 | qfq | 5,648,016 | 56,704,421 | 0.50% |
| 2026-03-05 | 9.85 | 10.19 | 9.85 | 10.04 | 10.01 | qfq | 8,608,142 | 86,229,141 | 3.61% |
| 2026-03-04 | 9.76 | 9.88 | 9.66 | 9.69 | 9.66 | qfq | 7,211,819 | 70,379,552 | -1.62% |
| 2026-03-03 | 10.28 | 10.36 | 9.80 | 9.85 | 9.82 | qfq | 10,735,897 | 108,110,617 | -3.81% |
| 2026-03-02 | 10.65 | 10.68 | 10.20 | 10.24 | 10.21 | qfq | 13,750,100 | 142,289,736 | -5.19% |
| 2026-02-27 | 10.67 | 10.83 | 10.65 | 10.80 | 10.77 | qfq | 7,542,890 | 81,296,165 | 1.22% |
| 2026-02-26 | 10.71 | 10.78 | 10.62 | 10.67 | 10.64 | qfq | 5,958,030 | 63,559,676 | -0.28% |
| 2026-02-25 | 10.75 | 10.88 | 10.53 | 10.70 | 10.67 | qfq | 9,061,439 | 97,563,892 | -0.47% |
| 2026-02-24 | 10.68 | 10.92 | 10.66 | 10.75 | 10.72 | qfq | 8,761,060 | 94,687,616 | 1.32% |
| 2026-02-13 | 10.50 | 10.78 | 10.46 | 10.61 | 10.58 | qfq | 7,942,202 | 84,607,627 | 1.05% |
| 2026-02-12 | 10.61 | 10.64 | 10.45 | 10.50 | 10.47 | qfq | 6,445,239 | 67,922,436 | -0.66% |
| 2026-02-11 | 10.58 | 10.70 | 10.50 | 10.57 | 10.54 | qfq | 6,961,100 | 73,829,124 | -0.19% |
| 2026-02-10 | 10.49 | 10.67 | 10.49 | 10.59 | 10.56 | qfq | 6,680,267 | 70,798,089 | 0.57% |
| 2026-02-09 | 10.42 | 10.54 | 10.42 | 10.53 | 10.50 | qfq | 7,151,910 | 75,011,670 | 1.84% |
| 2026-02-06 | 10.31 | 10.46 | 10.23 | 10.34 | 10.31 | qfq | 7,207,032 | 74,647,045 | -0.39% |
| 2026-02-05 | 10.28 | 10.44 | 10.27 | 10.38 | 10.35 | qfq | 5,719,599 | 59,327,087 | 0.10% |
| 2026-02-04 | 10.48 | 10.48 | 10.26 | 10.37 | 10.34 | qfq | 9,297,149 | 96,301,142 | -1.98% |
| 2026-02-03 | 10.52 | 10.62 | 10.42 | 10.58 | 10.55 | qfq | 7,235,719 | 76,119,625 | 0.95% |
| 2026-02-02 | 10.38 | 10.63 | 10.30 | 10.48 | 10.45 | qfq | 9,811,713 | 103,433,318 | 0.67% |
| 2026-01-30 | 10.30 | 10.47 | 10.24 | 10.41 | 10.38 | qfq | 7,456,966 | 77,569,772 | 0.29% |
| 2026-01-29 | 10.35 | 10.55 | 10.15 | 10.38 | 10.35 | qfq | 9,610,995 | 100,065,776 | 0.00% |
| 2026-01-28 | 10.63 | 10.66 | 10.37 | 10.38 | 10.35 | qfq | 11,867,656 | 124,077,604 | -2.35% |
| 2026-01-27 | 10.73 | 10.81 | 10.37 | 10.63 | 10.60 | qfq | 10,932,359 | 115,351,843 | -1.21% |
| 2026-01-26 | 11.18 | 11.19 | 10.66 | 10.76 | 10.73 | qfq | 15,833,626 | 172,327,575 | -3.41% |
| 2026-01-23 | 11.02 | 11.15 | 10.98 | 11.14 | 11.11 | qfq | 11,907,420 | 132,189,793 | 0.81% |
| 2026-01-22 | 11.01 | 11.07 | 10.95 | 11.05 | 11.02 | qfq | 8,994,848 | 99,210,711 | 0.36% |
| 2026-01-21 | 10.88 | 11.05 | 10.75 | 11.01 | 10.98 | qfq | 11,480,039 | 125,841,607 | 0.36% |
| 2026-01-20 | 11.17 | 11.24 | 10.90 | 10.97 | 10.94 | qfq | 14,983,615 | 165,082,152 | -1.79% |
| 2026-01-19 | 11.05 | 11.19 | 10.91 | 11.17 | 11.14 | qfq | 14,501,133 | 160,944,986 | -0.09% |
| 2026-01-16 | 11.64 | 11.64 | 11.17 | 11.18 | 11.15 | qfq | 23,226,532 | 262,431,216 | -2.53% |
| 2026-01-15 | 11.68 | 11.84 | 11.40 | 11.47 | 11.44 | qfq | 42,011,062 | 484,158,394 | -3.04% |
| 2026-01-14 | 11.18 | 12.24 | 11.13 | 11.83 | 11.80 | qfq | 68,163,938 | 805,256,631 | 6.29% |
| 2026-01-13 | 11.60 | 11.68 | 11.04 | 11.13 | 11.10 | qfq | 27,917,405 | 314,342,594 | -3.22% |
| 2026-01-12 | 10.95 | 11.50 | 10.95 | 11.50 | 11.47 | qfq | 34,547,831 | 390,074,661 | 5.70% |
| 2026-01-09 | 10.68 | 10.88 | 10.67 | 10.88 | 10.85 | qfq | 20,108,272 | 217,608,832 | 1.12% |
| 2026-01-08 | 10.68 | 10.76 | 10.60 | 10.76 | 10.73 | qfq | 14,777,927 | 158,018,830 | 0.75% |
| 2026-01-07 | 10.85 | 10.85 | 10.65 | 10.68 | 10.65 | qfq | 19,612,800 | 210,355,084 | -2.11% |
| 2026-01-06 | 10.64 | 10.93 | 10.58 | 10.91 | 10.88 | qfq | 23,475,496 | 254,214,240 | 2.63% |
| 2026-01-05 | 10.65 | 10.65 | 10.40 | 10.63 | 10.60 | qfq | 15,895,777 | 168,024,144 | -0.56% |
| 2025-12-31 | 10.51 | 10.87 | 10.43 | 10.69 | 10.66 | qfq | 20,287,318 | 216,359,232 | 0.85% |
| 2025-12-30 | 10.49 | 10.90 | 10.48 | 10.60 | 10.57 | qfq | 21,904,830 | 233,668,720 | 1.24% |
| 2025-12-29 | 10.45 | 10.56 | 10.38 | 10.47 | 10.44 | qfq | 13,851,117 | 145,002,063 | -0.29% |
| 2025-12-26 | 10.57 | 10.62 | 10.45 | 10.50 | 10.47 | qfq | 12,502,220 | 131,694,396 | -0.38% |
| 2025-12-25 | 10.56 | 10.58 | 10.40 | 10.54 | 10.51 | qfq | 11,239,259 | 118,186,378 | 0.29% |
| 2025-12-24 | 10.26 | 10.54 | 10.19 | 10.51 | 10.48 | qfq | 15,763,784 | 163,849,317 | 2.74% |
| 2025-12-23 | 10.49 | 10.51 | 10.15 | 10.23 | 10.20 | qfq | 17,148,738 | 176,105,996 | -2.66% |
| 2025-12-22 | 10.54 | 10.61 | 10.47 | 10.51 | 10.48 | qfq | 13,098,035 | 138,077,482 | -0.57% |
| 2025-12-19 | 10.49 | 10.65 | 10.39 | 10.57 | 10.54 | qfq | 14,347,297 | 151,049,594 | 0.38% |
| 2025-12-18 | 10.62 | 10.75 | 10.52 | 10.53 | 10.50 | qfq | 14,750,600 | 156,919,565 | -1.86% |
| 2025-12-17 | 10.90 | 10.90 | 10.38 | 10.73 | 10.70 | qfq | 25,900,565 | 274,704,758 | -2.10% |
| 2025-12-16 | 11.16 | 11.28 | 10.77 | 10.96 | 10.93 | qfq | 25,612,004 | 281,855,423 | 0.18% |
| 2025-12-15 | 11.10 | 11.18 | 10.80 | 10.94 | 10.91 | qfq | 18,837,869 | 207,076,812 | -1.44% |
| 2025-12-12 | 11.75 | 11.78 | 11.09 | 11.10 | 11.07 | qfq | 29,568,300 | 331,898,060 | -3.14% |
| 2025-12-11 | 11.87 | 11.96 | 11.44 | 11.46 | 11.43 | qfq | 39,031,881 | 451,337,581 | -5.29% |
| 2025-12-10 | 11.42 | 12.56 | 11.23 | 12.10 | 12.07 | qfq | 65,020,560 | 790,386,164 | 5.95% |
| 2025-12-09 | 12.51 | 12.54 | 11.38 | 11.42 | 11.39 | qfq | 52,051,026 | 613,738,034 | -9.65% |
| 2025-12-08 | 13.17 | 13.25 | 12.60 | 12.64 | 12.61 | qfq | 37,292,880 | 479,299,459 | -1.63% |
| 2025-12-05 | 12.76 | 13.25 | 12.29 | 12.85 | 12.81 | qfq | 43,723,972 | 555,991,713 | -1.46% |
| 2025-12-04 | 12.85 | 13.43 | 12.80 | 13.04 | 13.00 | qfq | 52,223,156 | 685,961,320 | 0.77% |
| 2025-12-03 | 13.38 | 13.58 | 12.79 | 12.94 | 12.90 | qfq | 65,373,827 | 856,336,916 | -3.22% |
| 2025-12-02 | 12.23 | 13.37 | 12.21 | 13.37 | 13.33 | qfq | 29,023,751 | 381,770,754 | 10.04% |
| 2025-12-01 | 12.47 | 12.52 | 12.05 | 12.15 | 12.12 | qfq | 34,533,949 | 421,873,984 | -2.96% |
| 2025-11-28 | 12.55 | 12.97 | 12.40 | 12.52 | 12.49 | qfq | 31,095,534 | 390,152,064 | -1.26% |
| 2025-11-27 | 12.60 | 13.24 | 12.45 | 12.68 | 12.65 | qfq | 48,106,280 | 616,115,847 | -2.54% |
| 2025-11-26 | 12.30 | 13.88 | 12.30 | 13.01 | 12.97 | qfq | 76,471,700 | 992,887,708 | 3.01% |
| 2025-11-25 | 12.38 | 12.96 | 12.25 | 12.63 | 12.60 | qfq | 71,509,710 | 906,325,620 | 2.18% |
| 2025-11-24 | 12.00 | 12.36 | 11.44 | 12.36 | 12.33 | qfq | 40,314,360 | 484,883,808 | 9.96% |
| 2025-11-21 | 11.52 | 11.85 | 10.99 | 11.24 | 11.21 | qfq | 29,028,337 | 328,465,584 | -4.34% |
| 2025-11-20 | 11.90 | 12.23 | 11.44 | 11.75 | 11.72 | qfq | 27,942,123 | 331,168,415 | 0.43% |
| 2025-11-19 | 12.45 | 12.79 | 11.60 | 11.70 | 11.67 | qfq | 34,003,669 | 412,518,663 | -3.39% |
| 2025-11-18 | 11.74 | 12.21 | 11.60 | 12.11 | 12.08 | qfq | 33,706,459 | 404,082,225 | 1.68% |
| 2025-11-17 | 11.90 | 12.28 | 11.36 | 11.91 | 11.88 | qfq | 35,158,230 | 416,591,275 | -1.00% |
| 2025-11-14 | 11.38 | 12.85 | 11.30 | 12.03 | 12.00 | qfq | 53,696,751 | 652,196,665 | 2.56% |
| 2025-11-13 | 11.38 | 12.00 | 11.10 | 11.73 | 11.70 | qfq | 47,120,957 | 544,140,705 | 0.43% |
| 2025-11-12 | 10.90 | 11.94 | 10.75 | 11.68 | 11.65 | qfq | 52,226,900 | 588,377,488 | 7.55% |
| 2025-11-11 | 10.35 | 10.89 | 10.33 | 10.86 | 10.83 | qfq | 32,987,236 | 353,012,292 | 5.33% |
| 2025-11-10 | 10.25 | 10.33 | 10.20 | 10.31 | 10.28 | qfq | 8,888,672 | 91,442,860 | 1.08% |
| 2025-11-07 | 10.17 | 10.24 | 10.09 | 10.20 | 10.17 | qfq | 6,752,941 | 68,711,836 | 0.10% |
| 2025-11-06 | 10.26 | 10.29 | 10.15 | 10.19 | 10.16 | qfq | 7,338,015 | 74,754,765 | -0.68% |
| 2025-11-05 | 10.21 | 10.31 | 10.15 | 10.26 | 10.23 | qfq | 7,794,332 | 79,868,969 | -0.29% |
| 2025-11-04 | 10.25 | 10.32 | 10.18 | 10.29 | 10.26 | qfq | 9,130,186 | 93,705,597 | 0.29% |
| 2025-11-03 | 10.15 | 10.27 | 10.11 | 10.26 | 10.23 | qfq | 7,318,487 | 74,619,057 | 0.98% |
| 2025-10-31 | 10.04 | 10.20 | 10.02 | 10.16 | 10.13 | qfq | 7,950,470 | 80,716,218 | 0.99% |
| 2025-10-30 | 10.27 | 10.27 | 10.05 | 10.06 | 10.03 | qfq | 10,066,072 | 102,005,095 | -2.14% |
| 2025-10-29 | 10.29 | 10.37 | 10.10 | 10.28 | 10.25 | qfq | 12,585,948 | 128,497,207 | 0.49% |
| 2025-10-28 | 10.26 | 10.40 | 10.10 | 10.23 | 10.20 | qfq | 11,031,710 | 112,970,718 | -0.20% |
| 2025-10-27 | 10.18 | 10.27 | 10.12 | 10.25 | 10.22 | qfq | 12,303,209 | 125,499,414 | 1.38% |
| 2025-10-24 | 10.06 | 10.23 | 10.04 | 10.11 | 10.08 | qfq | 8,530,290 | 86,296,751 | 0.70% |
| 2025-10-23 | 10.11 | 10.13 | 9.82 | 10.04 | 10.01 | qfq | 10,072,568 | 100,108,456 | -0.69% |
| 2025-10-22 | 10.15 | 10.20 | 10.08 | 10.11 | 10.08 | qfq | 5,325,779 | 54,056,842 | -0.79% |
| 2025-10-21 | 9.99 | 10.22 | 9.98 | 10.19 | 10.16 | qfq | 11,909,542 | 120,670,061 | 1.90% |
| 2025-10-20 | 10.00 | 10.08 | 9.94 | 10.00 | 9.97 | qfq | 5,555,634 | 55,487,256 | 1.11% |
| 2025-10-17 | 10.00 | 10.19 | 9.87 | 9.89 | 9.86 | qfq | 10,068,495 | 101,092,078 | -1.10% |
| 2025-10-16 | 10.10 | 10.16 | 9.97 | 10.00 | 9.97 | qfq | 6,818,748 | 68,434,544 | -1.48% |
| 2025-10-15 | 10.02 | 10.18 | 9.98 | 10.15 | 10.12 | qfq | 7,841,286 | 79,294,751 | 1.40% |
| 2025-10-14 | 10.01 | 10.24 | 9.97 | 10.01 | 9.98 | qfq | 10,235,103 | 103,571,898 | -0.20% |
| 2025-10-13 | 9.83 | 10.05 | 9.61 | 10.03 | 10.00 | qfq | 9,296,332 | 92,021,090 | -1.38% |
| 2025-10-10 | 10.19 | 10.29 | 10.07 | 10.17 | 10.14 | qfq | 7,754,836 | 78,967,531 | -0.20% |
| 2025-10-09 | 10.23 | 10.30 | 10.13 | 10.19 | 10.16 | qfq | 7,809,233 | 79,791,162 | -0.39% |
| 2025-09-30 | 10.34 | 10.50 | 10.23 | 10.23 | 10.20 | qfq | 7,902,747 | 81,417,979 | -1.06% |
| 2025-09-29 | 10.00 | 10.43 | 9.88 | 10.34 | 10.31 | qfq | 12,227,009 | 124,888,472 | 2.78% |
| 2025-09-26 | 10.30 | 10.34 | 10.05 | 10.06 | 10.03 | qfq | 7,814,359 | 79,422,667 | -1.85% |
| 2025-09-25 | 10.37 | 10.47 | 10.25 | 10.25 | 10.22 | qfq | 8,439,810 | 87,286,030 | -1.25% |
| 2025-09-24 | 10.20 | 10.40 | 10.03 | 10.38 | 10.35 | qfq | 9,917,151 | 101,914,501 | 1.76% |
| 2025-09-23 | 10.47 | 10.48 | 9.95 | 10.20 | 10.17 | qfq | 13,209,595 | 133,915,630 | -3.23% |
| 2025-09-22 | 10.41 | 10.57 | 10.32 | 10.54 | 10.51 | qfq | 8,914,847 | 93,154,874 | 1.25% |
| 2025-09-19 | 10.62 | 10.72 | 10.37 | 10.41 | 10.38 | qfq | 12,733,086 | 133,446,460 | -2.89% |
| 2025-09-18 | 11.00 | 11.05 | 10.59 | 10.72 | 10.69 | qfq | 18,120,399 | 195,996,926 | -2.99% |
| 2025-09-17 | 10.86 | 11.15 | 10.77 | 11.05 | 11.02 | qfq | 15,879,059 | 174,580,924 | 1.10% |
| 2025-09-16 | 10.72 | 10.93 | 10.63 | 10.93 | 10.90 | qfq | 12,834,693 | 139,066,580 | 2.15% |
| 2025-09-15 | 10.87 | 10.87 | 10.68 | 10.70 | 10.67 | qfq | 11,060,873 | 118,876,999 | -1.92% |
| 2025-09-12 | 10.92 | 11.15 | 10.83 | 10.91 | 10.88 | qfq | 18,026,015 | 198,362,416 | -0.18% |
| 2025-09-11 | 10.68 | 10.98 | 10.50 | 10.93 | 10.90 | qfq | 17,867,075 | 192,640,133 | 2.34% |
| 2025-09-10 | 10.57 | 10.72 | 10.56 | 10.68 | 10.65 | qfq | 9,912,954 | 105,694,057 | 1.23% |
| 2025-09-09 | 10.84 | 10.84 | 10.53 | 10.55 | 10.52 | qfq | 13,143,485 | 140,235,943 | -2.94% |
| 2025-09-08 | 10.80 | 10.87 | 10.69 | 10.87 | 10.84 | qfq | 12,841,377 | 138,546,536 | 0.83% |
| 2025-09-05 | 10.81 | 10.82 | 10.40 | 10.78 | 10.75 | qfq | 17,139,334 | 182,616,849 | 0.47% |
| 2025-09-04 | 10.85 | 11.00 | 10.52 | 10.73 | 10.70 | qfq | 17,219,176 | 186,618,520 | -0.65% |
| 2025-09-03 | 11.19 | 11.29 | 10.76 | 10.80 | 10.77 | qfq | 17,376,652 | 191,195,340 | -3.49% |
| 2025-09-02 | 11.70 | 11.76 | 11.11 | 11.19 | 11.16 | qfq | 23,975,987 | 271,411,982 | -5.17% |
| 2025-09-01 | 11.76 | 11.96 | 11.59 | 11.80 | 11.77 | qfq | 23,839,311 | 279,903,008 | 1.20% |
| 2025-08-29 | 11.76 | 11.94 | 11.62 | 11.66 | 11.63 | qfq | 24,731,259 | 290,420,889 | -2.18% |
| 2025-08-28 | 11.68 | 11.93 | 11.29 | 11.92 | 11.89 | qfq | 48,087,692 | 559,334,438 | -2.13% |
| 2025-08-27 | 12.81 | 12.96 | 12.18 | 12.18 | 12.15 | qfq | 51,141,546 | 646,151,774 | -5.87% |
| 2025-08-26 | 12.50 | 13.27 | 12.27 | 12.94 | 12.90 | qfq | 65,470,244 | 840,623,033 | 3.03% |
| 2025-08-25 | 13.36 | 13.97 | 12.36 | 12.56 | 12.53 | qfq | 104,543,013 | 1,362,624,336 | -2.33% |
| 2025-08-22 | 11.48 | 12.86 | 11.48 | 12.86 | 12.82 | qfq | 42,841,622 | 541,023,379 | 10.01% |
| 2025-08-21 | 11.97 | 12.20 | 11.54 | 11.69 | 11.66 | qfq | 54,892,078 | 650,034,376 | 1.74% |
| 2025-08-20 | 11.30 | 11.74 | 11.18 | 11.49 | 11.46 | qfq | 42,391,571 | 484,872,803 | -0.95% |
| 2025-08-19 | 11.08 | 12.31 | 11.02 | 11.60 | 11.57 | qfq | 76,439,841 | 890,285,648 | 3.66% |
| 2025-08-18 | 11.01 | 11.32 | 10.85 | 11.19 | 11.16 | qfq | 49,483,812 | 546,195,540 | 0.90% |
| 2025-08-15 | 10.73 | 11.19 | 10.62 | 11.09 | 11.06 | qfq | 46,548,103 | 511,853,015 | 3.36% |
| 2025-08-14 | 10.73 | 10.88 | 10.58 | 10.73 | 10.70 | qfq | 27,207,012 | 292,274,718 | 0.28% |
| 2025-08-13 | 10.77 | 10.94 | 10.58 | 10.70 | 10.67 | qfq | 29,138,960 | 312,826,010 | -1.29% |
| 2025-08-12 | 10.70 | 10.88 | 10.62 | 10.84 | 10.81 | qfq | 30,164,408 | 326,197,697 | 1.69% |
| 2025-08-11 | 10.46 | 10.80 | 10.41 | 10.66 | 10.63 | qfq | 20,095,884 | 214,232,176 | 0.47% |
| 2025-08-08 | 10.49 | 10.88 | 10.32 | 10.61 | 10.58 | qfq | 22,401,575 | 237,587,725 | 1.34% |
| 2025-08-07 | 10.50 | 10.60 | 10.41 | 10.47 | 10.44 | qfq | 11,680,488 | 122,499,826 | -0.29% |
| 2025-08-06 | 10.72 | 10.72 | 10.46 | 10.50 | 10.47 | qfq | 15,961,867 | 167,738,994 | -1.22% |
| 2025-08-05 | 10.27 | 10.65 | 10.27 | 10.63 | 10.60 | qfq | 21,355,869 | 224,265,313 | 3.61% |
| 2025-08-04 | 10.08 | 10.26 | 10.03 | 10.26 | 10.23 | qfq | 8,866,859 | 90,317,632 | 0.39% |
| 2025-08-01 | 10.15 | 10.28 | 10.10 | 10.22 | 10.19 | qfq | 12,765,405 | 130,176,003 | 0.99% |
| 2025-07-31 | 10.42 | 10.61 | 10.11 | 10.12 | 10.09 | qfq | 18,938,969 | 195,744,099 | -3.62% |
| 2025-07-30 | 10.75 | 10.79 | 10.50 | 10.50 | 10.47 | qfq | 19,007,859 | 201,825,033 | -3.49% |
| 2025-07-29 | 10.78 | 11.03 | 10.48 | 10.88 | 10.85 | qfq | 30,756,655 | 327,937,877 | 0.09% |
| 2025-07-28 | 10.78 | 11.01 | 10.75 | 10.87 | 10.84 | qfq | 20,606,585 | 223,873,418 | 0.37% |
| 2025-07-25 | 11.05 | 11.09 | 10.82 | 10.83 | 10.80 | qfq | 24,934,565 | 271,540,438 | -2.61% |
| 2025-07-24 | 11.04 | 11.17 | 10.98 | 11.12 | 11.09 | qfq | 37,583,484 | 416,247,049 | -1.59% |
| 2025-07-23 | 10.76 | 11.33 | 10.65 | 11.30 | 11.27 | qfq | 72,709,370 | 803,482,295 | 4.63% |
| 2025-07-22 | 10.89 | 10.96 | 10.70 | 10.80 | 10.77 | qfq | 35,154,265 | 379,771,079 | -1.28% |
| 2025-07-21 | 11.08 | 11.20 | 10.85 | 10.94 | 10.91 | qfq | 43,332,599 | 474,471,414 | -2.41% |
| 2025-07-18 | 11.90 | 11.91 | 11.16 | 11.21 | 11.18 | qfq | 89,629,058 | 1,022,097,771 | -2.94% |
| 2025-07-17 | 10.82 | 11.55 | 10.71 | 11.55 | 11.52 | qfq | 39,884,224 | 451,259,428 | 10.00% |
| 2025-07-16 | 10.50 | 10.62 | 10.37 | 10.50 | 10.47 | qfq | 22,441,056 | 235,093,460 | -0.66% |
| 2025-07-15 | 10.60 | 10.77 | 10.42 | 10.57 | 10.54 | qfq | 34,202,407 | 360,941,655 | -1.21% |
| 2025-07-14 | 10.95 | 11.19 | 10.61 | 10.70 | 10.67 | qfq | 52,640,378 | 568,361,761 | -1.83% |
| 2025-07-11 | 10.35 | 11.46 | 10.15 | 10.90 | 10.87 | qfq | 88,515,965 | 980,203,458 | 4.61% |
| 2025-07-10 | 10.50 | 10.63 | 10.32 | 10.42 | 10.39 | qfq | 40,784,941 | 426,862,339 | -2.89% |
| 2025-07-09 | 10.40 | 10.90 | 10.24 | 10.73 | 10.70 | qfq | 68,444,230 | 726,681,615 | 2.19% |
| 2025-07-08 | 9.98 | 10.68 | 9.94 | 10.50 | 10.47 | qfq | 63,042,586 | 649,256,534 | 4.69% |
| 2025-07-07 | 9.79 | 10.15 | 9.79 | 10.03 | 10.00 | qfq | 27,574,400 | 276,534,683 | 1.31% |
| 2025-07-04 | 10.01 | 10.18 | 9.80 | 9.90 | 9.87 | qfq | 36,701,350 | 365,813,019 | -0.90% |
| 2025-07-03 | 10.10 | 10.16 | 9.84 | 9.99 | 9.96 | qfq | 24,684,944 | 245,952,763 | -1.77% |
| 2025-07-02 | 10.39 | 10.48 | 10.03 | 10.17 | 10.14 | qfq | 25,236,269 | 257,581,647 | -1.74% |
| 2025-07-01 | 10.60 | 10.61 | 10.21 | 10.35 | 10.32 | qfq | 33,329,084 | 345,281,962 | -2.36% |
| 2025-06-30 | 10.54 | 10.76 | 10.40 | 10.60 | 10.57 | qfq | 44,196,188 | 468,004,413 | 0.76% |
| 2025-06-27 | 10.75 | 10.95 | 10.50 | 10.52 | 10.49 | qfq | 57,586,370 | 613,730,367 | -1.96% |
| 2025-06-26 | 11.18 | 11.61 | 10.68 | 10.73 | 10.70 | qfq | 97,327,474 | 1,064,170,569 | -4.03% |
| 2025-06-25 | 10.16 | 11.18 | 10.16 | 11.18 | 11.15 | qfq | 98,564,325 | 1,052,052,331 | 10.04% |
| 2025-06-24 | 9.37 | 10.16 | 9.26 | 10.16 | 10.13 | qfq | 42,689,197 | 419,690,436 | 9.96% |
| 2025-06-23 | 8.70 | 9.60 | 8.61 | 9.24 | 9.21 | qfq | 33,588,665 | 306,459,065 | 5.12% |
| 2025-06-20 | 9.29 | 9.30 | 8.60 | 8.79 | 8.77 | qfq | 33,813,096 | 298,562,711 | -5.08% |
| 2025-06-19 | 9.98 | 10.00 | 9.20 | 9.26 | 9.23 | qfq | 45,797,658 | 434,908,933 | -8.32% |
| 2025-06-18 | 10.15 | 10.46 | 9.95 | 10.10 | 10.07 | qfq | 49,671,792 | 503,797,256 | -2.79% |
| 2025-06-17 | 9.86 | 10.88 | 9.71 | 10.39 | 10.36 | qfq | 76,697,250 | 783,420,166 | 3.90% |
| 2025-06-16 | 9.65 | 10.17 | 9.51 | 10.00 | 9.97 | qfq | 54,984,212 | 542,961,775 | 3.31% |
| 2025-06-13 | 10.20 | 10.36 | 9.64 | 9.68 | 9.65 | qfq | 69,985,343 | 690,773,862 | -6.65% |
| 2025-06-12 | 9.35 | 10.37 | 9.32 | 10.37 | 10.34 | qfq | 69,919,193 | 708,678,924 | 9.97% |
| 2025-06-11 | 9.39 | 9.65 | 9.27 | 9.43 | 9.40 | qfq | 27,766,733 | 262,136,719 | -1.36% |
| 2025-06-10 | 9.60 | 9.89 | 9.47 | 9.56 | 9.53 | qfq | 39,047,704 | 377,368,785 | -1.85% |
| 2025-06-09 | 9.50 | 9.88 | 9.41 | 9.74 | 9.71 | qfq | 48,326,787 | 467,782,594 | 0.62% |
| 2025-06-06 | 9.85 | 10.40 | 9.52 | 9.68 | 9.65 | qfq | 91,590,218 | 909,163,715 | -1.22% |
| 2025-06-05 | 8.81 | 9.80 | 8.81 | 9.80 | 9.77 | qfq | 49,850,588 | 465,737,488 | 9.99% |
| 2025-06-04 | 8.69 | 9.28 | 8.69 | 8.91 | 8.89 | qfq | 29,987,927 | 267,176,854 | 1.71% |
| 2025-06-03 | 8.98 | 9.10 | 8.74 | 8.76 | 8.74 | qfq | 24,073,096 | 213,049,128 | 0.23% |
| 2025-05-30 | 8.90 | 8.99 | 8.67 | 8.74 | 8.69 | qfq | 30,918,703 | 272,474,244 | 0.11% |
| 2025-05-29 | 8.17 | 8.90 | 8.17 | 8.73 | 8.68 | qfq | 33,621,051 | 289,574,883 | 6.08% |
| 2025-05-28 | 8.29 | 8.50 | 8.15 | 8.23 | 8.18 | qfq | 11,420,806 | 94,476,556 | -0.72% |
| 2025-05-27 | 8.34 | 8.35 | 8.17 | 8.29 | 8.24 | qfq | 9,915,200 | 81,702,175 | -1.31% |
| 2025-05-26 | 8.33 | 8.42 | 8.20 | 8.40 | 8.35 | qfq | 11,246,636 | 93,436,227 | 1.82% |
| 2025-05-23 | 8.60 | 8.63 | 8.25 | 8.25 | 8.20 | qfq | 23,100,135 | 194,235,378 | -5.93% |
| 2025-05-22 | 8.53 | 8.85 | 8.44 | 8.77 | 8.72 | qfq | 33,908,351 | 295,440,526 | 2.69% |
| 2025-05-21 | 8.33 | 9.12 | 8.25 | 8.54 | 8.49 | qfq | 28,968,660 | 250,611,994 | 2.77% |
| 2025-05-20 | 8.28 | 8.34 | 8.16 | 8.31 | 8.26 | qfq | 8,510,125 | 70,376,463 | 0.24% |
| 2025-05-19 | 8.08 | 8.32 | 8.02 | 8.29 | 8.24 | qfq | 12,507,813 | 102,588,396 | 2.85% |
| 2025-05-16 | 8.18 | 8.18 | 8.00 | 8.06 | 8.01 | qfq | 10,396,500 | 84,225,573 | -1.59% |
| 2025-05-15 | 8.45 | 8.48 | 8.17 | 8.19 | 8.14 | qfq | 20,042,851 | 165,834,407 | -4.43% |
| 2025-05-14 | 8.18 | 8.98 | 8.12 | 8.57 | 8.52 | qfq | 32,038,873 | 274,434,708 | 4.77% |
| 2025-05-13 | 8.35 | 8.41 | 8.17 | 8.18 | 8.13 | qfq | 8,052,500 | 66,486,231 | -1.21% |
| 2025-05-12 | 8.22 | 8.30 | 8.15 | 8.28 | 8.23 | qfq | 10,930,289 | 90,110,979 | 2.10% |
| 2025-05-09 | 8.36 | 8.39 | 8.11 | 8.11 | 8.06 | qfq | 15,079,519 | 123,304,234 | -2.64% |
| 2025-05-08 | 8.16 | 8.45 | 8.16 | 8.33 | 8.28 | qfq | 23,263,877 | 192,962,409 | -0.72% |
| 2025-05-07 | 8.71 | 9.02 | 8.25 | 8.39 | 8.34 | qfq | 40,496,263 | 351,590,164 | 2.32% |
| 2025-05-06 | 8.01 | 8.20 | 7.98 | 8.20 | 8.15 | qfq | 9,515,706 | 77,460,995 | 3.27% |
| 2025-04-30 | 7.81 | 7.99 | 7.81 | 7.94 | 7.89 | qfq | 6,539,300 | 51,887,676 | 1.79% |
| 2025-04-29 | 7.79 | 7.86 | 7.56 | 7.80 | 7.75 | qfq | 6,577,658 | 51,138,871 | 1.17% |
| 2025-04-28 | 7.88 | 7.97 | 7.71 | 7.71 | 7.66 | qfq | 7,435,400 | 57,823,328 | -2.16% |
| 2025-04-25 | 7.88 | 8.13 | 7.83 | 7.88 | 7.83 | qfq | 12,046,617 | 95,827,114 | 1.42% |
| 2025-04-24 | 7.97 | 8.03 | 7.73 | 7.77 | 7.72 | qfq | 8,063,900 | 63,277,954 | -3.12% |
| 2025-04-23 | 7.94 | 8.19 | 7.94 | 8.02 | 7.97 | qfq | 10,875,700 | 87,881,725 | 0.88% |
| 2025-04-22 | 7.88 | 8.20 | 7.88 | 7.95 | 7.90 | qfq | 14,223,900 | 114,003,653 | 1.02% |
| 2025-04-21 | 7.68 | 7.95 | 7.60 | 7.87 | 7.82 | qfq | 9,290,736 | 73,037,233 | 1.81% |
| 2025-04-18 | 7.60 | 7.81 | 7.56 | 7.73 | 7.68 | qfq | 8,563,108 | 65,888,543 | 1.44% |
| 2025-04-17 | 7.61 | 7.76 | 7.57 | 7.62 | 7.57 | qfq | 5,689,416 | 43,760,632 | -0.39% |
| 2025-04-16 | 7.85 | 7.85 | 7.45 | 7.65 | 7.60 | qfq | 6,759,712 | 51,627,291 | -2.05% |
| 2025-04-15 | 7.78 | 7.89 | 7.70 | 7.81 | 7.76 | qfq | 6,301,306 | 49,041,381 | 0.26% |
| 2025-04-14 | 7.73 | 7.87 | 7.72 | 7.79 | 7.74 | qfq | 7,403,899 | 57,677,148 | 2.77% |
| 2025-04-11 | 7.37 | 7.66 | 7.37 | 7.58 | 7.53 | qfq | 8,943,630 | 67,955,851 | 0.53% |
| 2025-04-10 | 7.36 | 7.64 | 7.36 | 7.54 | 7.49 | qfq | 12,550,000 | 94,830,125 | 3.43% |
| 2025-04-09 | 6.76 | 7.34 | 6.29 | 7.29 | 7.25 | qfq | 16,292,092 | 112,347,949 | 5.19% |
| 2025-04-08 | 7.18 | 7.46 | 6.75 | 6.93 | 6.89 | qfq | 16,403,679 | 114,491,084 | -7.60% |
| 2025-04-07 | 7.50 | 7.80 | 7.50 | 7.50 | 7.45 | qfq | 6,583,250 | 49,588,970 | -9.96% |
| 2025-04-03 | 8.23 | 8.48 | 8.21 | 8.33 | 8.28 | qfq | 5,683,782 | 47,461,320 | -0.48% |
| 2025-04-02 | 8.26 | 8.43 | 8.24 | 8.37 | 8.32 | qfq | 5,503,907 | 46,090,734 | 1.09% |
| 2025-04-01 | 8.18 | 8.38 | 8.17 | 8.28 | 8.23 | qfq | 6,770,322 | 56,086,081 | 1.47% |
| 2025-03-31 | 8.25 | 8.26 | 8.02 | 8.16 | 8.11 | qfq | 7,941,672 | 64,517,444 | -1.92% |
| 2025-03-28 | 8.41 | 8.46 | 8.32 | 8.32 | 8.27 | qfq | 5,759,272 | 48,339,979 | -0.83% |
| 2025-03-27 | 8.43 | 8.54 | 8.25 | 8.39 | 8.34 | qfq | 5,734,300 | 48,233,382 | -0.47% |
| 2025-03-26 | 8.40 | 8.48 | 8.35 | 8.43 | 8.38 | qfq | 5,433,110 | 45,771,710 | 0.60% |
| 2025-03-25 | 8.40 | 8.46 | 8.28 | 8.38 | 8.33 | qfq | 6,695,144 | 56,041,372 | -0.36% |
| 2025-03-24 | 8.70 | 8.71 | 8.21 | 8.41 | 8.36 | qfq | 10,572,446 | 89,268,464 | -2.77% |
| 2025-03-21 | 8.84 | 8.87 | 8.61 | 8.65 | 8.60 | qfq | 10,750,329 | 93,581,488 | -2.70% |
| 2025-03-20 | 8.98 | 9.04 | 8.89 | 8.89 | 8.84 | qfq | 7,841,052 | 70,168,617 | -0.78% |
| 2025-03-19 | 8.98 | 9.06 | 8.92 | 8.96 | 8.90 | qfq | 7,395,399 | 66,374,524 | -0.88% |
| 2025-03-18 | 9.13 | 9.18 | 8.98 | 9.04 | 8.98 | qfq | 11,423,870 | 103,498,850 | -0.77% |
| 2025-03-17 | 9.01 | 9.21 | 9.01 | 9.11 | 9.05 | qfq | 17,085,203 | 155,678,280 | -1.30% |
| 2025-03-14 | 8.79 | 9.30 | 8.72 | 9.23 | 9.17 | qfq | 30,481,862 | 279,180,682 | 4.65% |
| 2025-03-13 | 8.93 | 9.03 | 8.70 | 8.82 | 8.77 | qfq | 10,565,769 | 93,330,624 | -2.33% |
| 2025-03-12 | 8.98 | 9.19 | 8.98 | 9.03 | 8.97 | qfq | 10,678,033 | 96,846,437 | 0.67% |
| 2025-03-11 | 8.87 | 8.98 | 8.81 | 8.97 | 8.91 | qfq | 8,611,439 | 76,666,740 | 0.11% |
| 2025-03-10 | 8.99 | 9.03 | 8.86 | 8.96 | 8.90 | qfq | 8,956,846 | 80,073,698 | -0.44% |
| 2025-03-07 | 9.17 | 9.22 | 8.96 | 9.00 | 8.94 | qfq | 15,744,983 | 143,342,870 | -2.81% |
| 2025-03-06 | 9.05 | 9.31 | 8.94 | 9.26 | 9.20 | qfq | 23,302,696 | 214,058,248 | 2.89% |
| 2025-03-05 | 8.83 | 9.22 | 8.60 | 9.00 | 8.94 | qfq | 20,549,328 | 183,054,630 | 1.93% |
| 2025-03-04 | 8.51 | 8.85 | 8.51 | 8.83 | 8.78 | qfq | 14,162,512 | 123,681,771 | 1.96% |
| 2025-03-03 | 8.88 | 8.96 | 8.54 | 8.66 | 8.61 | qfq | 16,369,242 | 142,844,693 | -1.70% |
| 2025-02-28 | 9.18 | 9.47 | 8.73 | 8.81 | 8.76 | qfq | 22,983,972 | 209,790,307 | -6.18% |
| 2025-02-27 | 9.38 | 9.71 | 9.17 | 9.39 | 9.33 | qfq | 23,784,348 | 224,099,514 | -0.84% |
| 2025-02-26 | 9.24 | 9.47 | 9.12 | 9.47 | 9.41 | qfq | 21,842,628 | 202,981,710 | 2.49% |
| 2025-02-25 | 9.31 | 9.47 | 9.20 | 9.24 | 9.18 | qfq | 16,525,712 | 154,045,166 | -2.01% |
| 2025-02-24 | 9.44 | 9.49 | 9.25 | 9.43 | 9.37 | qfq | 19,275,668 | 180,811,604 | -0.95% |
| 2025-02-21 | 9.34 | 9.55 | 9.13 | 9.52 | 9.46 | qfq | 26,898,731 | 252,794,177 | 1.17% |
| 2025-02-20 | 9.23 | 9.84 | 9.18 | 9.41 | 9.35 | qfq | 27,752,680 | 262,675,402 | 1.95% |
| 2025-02-19 | 9.10 | 9.23 | 9.10 | 9.23 | 9.17 | qfq | 17,496,637 | 160,522,473 | 1.76% |
| 2025-02-18 | 9.51 | 9.58 | 9.05 | 9.07 | 9.01 | qfq | 25,884,181 | 240,751,424 | -5.52% |
| 2025-02-17 | 9.58 | 9.76 | 9.51 | 9.60 | 9.54 | qfq | 28,221,057 | 271,911,662 | 0.21% |
| 2025-02-14 | 9.80 | 9.97 | 9.46 | 9.58 | 9.52 | qfq | 38,602,710 | 371,156,782 | -4.39% |
| 2025-02-13 | 9.87 | 10.48 | 9.81 | 10.02 | 9.96 | qfq | 57,778,295 | 584,602,184 | 1.73% |
| 2025-02-12 | 9.50 | 9.93 | 9.50 | 9.85 | 9.79 | qfq | 45,782,407 | 446,061,031 | 0.82% |
| 2025-02-11 | 9.40 | 10.14 | 9.40 | 9.77 | 9.71 | qfq | 66,068,165 | 641,798,591 | 3.17% |
| 2025-02-10 | 9.42 | 9.58 | 9.30 | 9.47 | 9.41 | qfq | 60,330,506 | 568,892,557 | -1.76% |
| 2025-02-07 | 9.00 | 9.77 | 8.83 | 9.64 | 9.58 | qfq | 78,608,715 | 755,330,200 | 8.56% |
| 2025-02-06 | 8.64 | 8.89 | 8.49 | 8.88 | 8.83 | qfq | 27,274,262 | 238,857,611 | 2.66% |
| 2025-02-05 | 8.51 | 8.78 | 8.40 | 8.65 | 8.60 | qfq | 19,620,957 | 168,607,353 | 3.47% |
| 2025-01-27 | 8.99 | 9.03 | 8.34 | 8.36 | 8.31 | qfq | 18,128,898 | 155,857,453 | -2.45% |
| 2025-01-24 | 8.43 | 8.63 | 8.22 | 8.57 | 8.52 | qfq | 22,075,116 | 186,548,097 | 1.42% |
| 2025-01-23 | 9.05 | 9.14 | 8.45 | 8.45 | 8.40 | qfq | 31,889,691 | 280,691,640 | -2.42% |
| 2025-01-22 | 8.81 | 8.95 | 8.60 | 8.66 | 8.61 | qfq | 25,553,551 | 224,130,597 | -1.59% |
| 2025-01-21 | 9.00 | 9.05 | 8.70 | 8.80 | 8.75 | qfq | 26,188,035 | 230,851,529 | -1.68% |
| 2025-01-20 | 9.29 | 9.29 | 8.75 | 8.95 | 8.89 | qfq | 31,941,676 | 287,260,510 | -0.56% |
| 2025-01-17 | 9.15 | 9.59 | 9.00 | 9.00 | 8.94 | qfq | 53,534,904 | 493,128,099 | -5.06% |
| 2025-01-16 | 8.70 | 9.82 | 8.58 | 9.48 | 9.42 | qfq | 85,293,572 | 779,952,233 | 6.16% |
| 2025-01-15 | 9.31 | 9.82 | 8.92 | 8.93 | 8.87 | qfq | 85,135,127 | 797,657,037 | 0.00% |
| 2025-01-14 | 8.50 | 8.93 | 8.19 | 8.93 | 8.87 | qfq | 39,974,389 | 350,810,943 | 9.98% |
| 2025-01-13 | 7.28 | 8.12 | 7.10 | 8.12 | 8.07 | qfq | 23,879,969 | 184,866,916 | 10.03% |
| 2025-01-10 | 7.70 | 7.87 | 7.36 | 7.38 | 7.33 | qfq | 22,755,368 | 172,768,462 | -5.51% |
| 2025-01-09 | 8.00 | 8.03 | 7.71 | 7.81 | 7.76 | qfq | 28,829,108 | 225,835,714 | -4.87% |
| 2025-01-08 | 7.76 | 8.41 | 7.72 | 8.21 | 8.16 | qfq | 48,726,740 | 392,031,139 | 7.32% |
| 2025-01-07 | 7.00 | 7.65 | 7.00 | 7.65 | 7.60 | qfq | 7,581,182 | 57,515,389 | 10.07% |
| 2025-01-06 | 7.14 | 7.14 | 6.80 | 6.95 | 6.91 | qfq | 9,788,200 | 68,069,214 | -2.80% |
| 2025-01-03 | 7.68 | 7.79 | 7.13 | 7.15 | 7.11 | qfq | 13,848,335 | 101,876,108 | -7.02% |
| 2025-01-02 | 7.86 | 8.01 | 7.58 | 7.69 | 7.64 | qfq | 13,018,859 | 101,398,710 | -2.29% |
| 2024-12-31 | 8.25 | 8.42 | 7.85 | 7.87 | 7.82 | qfq | 14,623,330 | 118,059,228 | -5.07% |
| 2024-12-30 | 8.46 | 8.51 | 8.11 | 8.29 | 8.24 | qfq | 24,074,975 | 198,307,102 | -3.15% |
| 2024-12-27 | 8.10 | 8.91 | 8.05 | 8.56 | 8.51 | qfq | 34,117,197 | 294,170,053 | 5.68% |
| 2024-12-26 | 8.00 | 8.20 | 7.96 | 8.10 | 8.05 | qfq | 9,886,825 | 80,102,648 | 1.25% |
| 2024-12-25 | 8.39 | 8.39 | 7.90 | 8.00 | 7.95 | qfq | 13,157,488 | 105,611,426 | -4.42% |
| 2024-12-24 | 8.47 | 8.54 | 8.14 | 8.37 | 8.32 | qfq | 15,678,656 | 130,247,551 | -1.30% |
| 2024-12-23 | 8.98 | 9.05 | 8.46 | 8.48 | 8.43 | qfq | 15,325,900 | 133,604,384 | -6.30% |
| 2024-12-20 | 9.01 | 9.17 | 8.96 | 9.05 | 8.99 | qfq | 9,998,025 | 90,732,636 | 0.11% |
| 2024-12-19 | 8.88 | 9.06 | 8.83 | 9.04 | 8.98 | qfq | 10,240,572 | 91,781,588 | 0.44% |
| 2024-12-18 | 8.98 | 9.11 | 8.80 | 9.00 | 8.94 | qfq | 12,681,798 | 113,878,849 | 1.01% |
| 2024-12-17 | 9.39 | 9.43 | 8.90 | 8.91 | 8.86 | qfq | 16,007,997 | 145,039,306 | -5.01% |
| 2024-12-16 | 9.51 | 9.56 | 9.33 | 9.38 | 9.32 | qfq | 16,600,660 | 156,560,205 | -1.99% |
| 2024-12-13 | 9.90 | 9.98 | 9.55 | 9.57 | 9.51 | qfq | 19,060,213 | 186,963,228 | -4.68% |
| 2024-12-12 | 9.80 | 10.07 | 9.71 | 10.04 | 9.98 | qfq | 22,405,599 | 221,700,447 | 1.93% |
| 2024-12-11 | 9.75 | 10.00 | 9.70 | 9.85 | 9.79 | qfq | 19,114,762 | 187,668,752 | 0.20% |
| 2024-12-10 | 10.39 | 10.39 | 9.80 | 9.83 | 9.77 | qfq | 28,209,419 | 283,845,423 | -0.30% |
| 2024-12-09 | 10.05 | 10.12 | 9.70 | 9.86 | 9.80 | qfq | 27,666,328 | 273,271,367 | -2.76% |
| 2024-12-06 | 10.20 | 10.49 | 9.86 | 10.14 | 10.08 | qfq | 42,947,820 | 435,934,191 | -3.06% |
| 2024-12-05 | 10.18 | 10.97 | 10.08 | 10.46 | 10.40 | qfq | 67,548,302 | 714,533,516 | -0.76% |
| 2024-12-04 | 9.72 | 10.73 | 9.44 | 10.54 | 10.47 | qfq | 81,765,917 | 850,423,680 | 8.10% |
| 2024-12-03 | 9.40 | 9.83 | 9.31 | 9.75 | 9.69 | qfq | 33,221,539 | 317,758,788 | 3.39% |
| 2024-12-02 | 9.20 | 9.45 | 9.15 | 9.43 | 9.37 | qfq | 22,475,677 | 210,309,289 | 0.86% |
| 2024-11-29 | 8.90 | 9.61 | 8.88 | 9.35 | 9.29 | qfq | 33,573,955 | 311,923,544 | 4.00% |
| 2024-11-28 | 9.15 | 9.33 | 8.95 | 8.99 | 8.93 | qfq | 20,687,659 | 189,558,338 | 0.78% |
| 2024-11-27 | 8.69 | 8.92 | 8.42 | 8.92 | 8.86 | qfq | 17,944,724 | 156,164,644 | 2.06% |
| 2024-11-26 | 8.97 | 9.14 | 8.71 | 8.74 | 8.69 | qfq | 14,048,491 | 124,754,152 | -2.67% |
| 2024-11-25 | 8.89 | 9.05 | 8.62 | 8.98 | 8.92 | qfq | 18,022,114 | 158,024,378 | 0.90% |
| 2024-11-22 | 9.45 | 9.48 | 8.88 | 8.90 | 8.85 | qfq | 25,600,166 | 235,497,210 | -6.71% |
| 2024-11-21 | 9.40 | 9.67 | 9.26 | 9.54 | 9.48 | qfq | 25,595,864 | 242,690,713 | 1.17% |
| 2024-11-20 | 9.26 | 9.56 | 9.08 | 9.43 | 9.37 | qfq | 24,868,805 | 232,681,417 | 2.72% |
| 2024-11-19 | 8.61 | 9.37 | 8.56 | 9.18 | 9.12 | qfq | 29,945,622 | 268,388,489 | 6.13% |
| 2024-11-18 | 8.89 | 9.08 | 8.55 | 8.65 | 8.60 | qfq | 25,901,060 | 225,750,959 | -4.00% |
| 2024-11-15 | 9.70 | 10.02 | 9.00 | 9.01 | 8.95 | qfq | 34,935,858 | 329,657,866 | -9.17% |
| 2024-11-14 | 10.41 | 10.44 | 9.70 | 9.92 | 9.86 | qfq | 31,062,366 | 315,197,904 | -5.88% |
| 2024-11-13 | 10.87 | 10.87 | 10.31 | 10.54 | 10.47 | qfq | 42,108,315 | 444,421,317 | -4.01% |
| 2024-11-12 | 10.30 | 11.01 | 10.22 | 10.98 | 10.91 | qfq | 73,413,697 | 781,878,710 | 7.54% |
| 2024-11-11 | 10.28 | 10.30 | 10.03 | 10.21 | 10.15 | qfq | 33,178,469 | 336,795,512 | -1.16% |
| 2024-11-08 | 10.20 | 10.46 | 10.03 | 10.33 | 10.27 | qfq | 47,790,550 | 491,270,320 | -0.29% |
| 2024-11-07 | 10.00 | 10.66 | 9.38 | 10.36 | 10.30 | qfq | 67,937,118 | 674,356,033 | 0.97% |
| 2024-11-06 | 10.43 | 10.78 | 10.07 | 10.26 | 10.20 | qfq | 62,355,619 | 650,785,920 | -3.30% |
| 2024-11-05 | 9.85 | 11.56 | 9.85 | 10.61 | 10.54 | qfq | 86,251,179 | 912,741,344 | -2.93% |
| 2024-11-04 | 10.93 | 10.93 | 10.93 | 10.93 | 10.86 | qfq | 11,085,000 | 121,159,050 | -9.97% |
| 2024-11-01 | 12.50 | 13.08 | 12.14 | 12.14 | 12.07 | qfq | 45,121,301 | 560,621,112 | -10.01% |
| 2024-10-31 | 12.98 | 14.27 | 12.18 | 13.49 | 13.41 | qfq | 128,017,829 | 1,744,461,780 | 3.93% |
| 2024-10-30 | 11.93 | 12.98 | 11.10 | 12.98 | 12.90 | qfq | 133,057,068 | 1,652,468,621 | 10.00% |
| 2024-10-29 | 14.42 | 14.42 | 11.80 | 11.80 | 11.73 | qfq | 43,796,357 | 593,596,596 | -9.99% |
| 2024-10-28 | 13.10 | 13.11 | 11.92 | 13.11 | 13.03 | qfq | 63,428,417 | 816,017,052 | 9.98% |
| 2024-10-25 | 10.41 | 11.92 | 10.08 | 11.92 | 11.85 | qfq | 111,351,298 | 1,242,274,824 | 9.96% |
| 2024-10-24 | 10.26 | 10.84 | 9.68 | 10.84 | 10.77 | qfq | 121,939,518 | 1,282,987,402 | 10.05% |
| 2024-10-23 | 10.50 | 10.90 | 9.50 | 9.85 | 9.79 | qfq | 107,429,764 | 1,108,159,405 | -0.61% |
| 2024-10-22 | 8.92 | 9.91 | 8.68 | 9.91 | 9.85 | qfq | 89,236,173 | 839,070,011 | 9.99% |
| 2024-10-21 | 8.55 | 9.10 | 8.55 | 9.01 | 8.95 | qfq | 73,847,497 | 650,357,202 | 1.69% |
| 2024-10-18 | 8.15 | 9.45 | 7.94 | 8.86 | 8.81 | qfq | 90,465,183 | 778,348,621 | 2.07% |
| 2024-10-17 | 9.00 | 9.50 | 8.20 | 8.68 | 8.63 | qfq | 100,388,317 | 893,473,081 | -0.12% |
| 2024-10-16 | 7.97 | 8.69 | 7.91 | 8.69 | 8.64 | qfq | 82,161,523 | 677,735,134 | 10.00% |
| 2024-10-15 | 7.95 | 8.62 | 7.83 | 7.90 | 7.85 | qfq | 81,677,155 | 664,954,630 | -7.39% |
| 2024-10-14 | 7.48 | 9.10 | 7.48 | 8.53 | 8.48 | qfq | 115,515,633 | 908,753,392 | 2.65% |
| 2024-10-11 | 8.31 | 8.31 | 8.31 | 8.31 | 8.26 | qfq | 3,785,700 | 31,459,167 | -9.97% |
| 2024-10-10 | 11.29 | 11.29 | 9.23 | 9.23 | 9.17 | qfq | 95,638,994 | 951,926,771 | -10.04% |
| 2024-10-09 | 10.26 | 10.26 | 10.26 | 10.26 | 10.20 | qfq | 4,849,602 | 49,756,917 | 9.97% |
| 2024-10-08 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | qfq | 1,746,594 | 16,295,722 | 10.02% |
| 2024-09-30 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | qfq | 3,041,645 | 25,793,150 | 9.99% |
| 2024-09-27 | 7.71 | 7.71 | 7.71 | 7.71 | 7.66 | qfq | 5,828,770 | 44,939,817 | 9.99% |
| 2024-09-26 | 7.01 | 7.01 | 7.01 | 7.01 | 6.97 | qfq | 5,846,280 | 40,982,423 | 10.05% |
| 2024-09-25 | 6.37 | 6.37 | 6.37 | 6.37 | 6.33 | qfq | 5,150,232 | 32,806,978 | 10.02% |
| 2024-09-24 | 5.79 | 5.79 | 5.79 | 5.79 | 5.75 | qfq | 7,654,321 | 44,318,519 | 10.08% |
| 2024-09-23 | 4.79 | 5.26 | 4.71 | 5.26 | 5.23 | qfq | 22,822,447 | 116,942,501 | 10.04% |
| 2024-09-20 | 4.64 | 4.84 | 4.64 | 4.78 | 4.75 | qfq | 19,753,833 | 93,775,633 | 2.36% |
| 2024-09-19 | 4.56 | 4.72 | 4.50 | 4.67 | 4.64 | qfq | 21,267,152 | 98,488,009 | 3.78% |
| 2024-09-18 | 4.55 | 4.56 | 4.36 | 4.50 | 4.47 | qfq | 23,829,400 | 106,317,888 | -1.75% |
| 2024-09-13 | 4.71 | 4.77 | 4.56 | 4.58 | 4.55 | qfq | 38,400,224 | 177,886,463 | -5.57% |
| 2024-09-12 | 4.56 | 5.01 | 4.54 | 4.85 | 4.82 | qfq | 47,892,638 | 232,374,814 | 6.59% |
| 2024-09-11 | 4.55 | 4.60 | 4.52 | 4.55 | 4.52 | qfq | 7,861,500 | 35,799,240 | -0.44% |
| 2024-09-10 | 4.51 | 4.59 | 4.42 | 4.57 | 4.54 | qfq | 12,053,367 | 54,326,044 | 1.11% |
| 2024-09-09 | 4.40 | 4.58 | 4.39 | 4.52 | 4.49 | qfq | 16,937,333 | 76,226,537 | 0.22% |
| 2024-09-06 | 4.52 | 4.76 | 4.49 | 4.51 | 4.48 | qfq | 25,627,572 | 118,013,857 | -0.44% |
| 2024-09-05 | 4.45 | 4.60 | 4.41 | 4.53 | 4.50 | qfq | 15,646,852 | 70,372,655 | 3.42% |
| 2024-09-04 | 4.46 | 4.46 | 4.35 | 4.38 | 4.35 | qfq | 7,575,000 | 33,331,464 | -2.01% |
| 2024-09-03 | 4.38 | 4.48 | 4.34 | 4.47 | 4.44 | qfq | 9,221,600 | 40,724,137 | 2.52% |
| 2024-09-02 | 4.46 | 4.50 | 4.34 | 4.36 | 4.33 | qfq | 12,086,300 | 53,443,139 | -2.24% |
| 2024-08-30 | 4.26 | 4.55 | 4.24 | 4.46 | 4.43 | qfq | 18,887,247 | 84,426,480 | 4.45% |
| 2024-08-29 | 4.15 | 4.29 | 4.15 | 4.27 | 4.24 | qfq | 8,423,186 | 35,673,507 | 1.67% |
| 2024-08-28 | 4.18 | 4.26 | 4.08 | 4.20 | 4.17 | qfq | 9,101,016 | 38,146,312 | 1.45% |
| 2024-08-27 | 4.23 | 4.27 | 4.12 | 4.14 | 4.11 | qfq | 9,117,389 | 38,124,129 | -1.66% |
| 2024-08-26 | 4.23 | 4.29 | 4.12 | 4.21 | 4.18 | qfq | 8,289,420 | 34,949,295 | -0.24% |
| 2024-08-23 | 4.14 | 4.35 | 4.13 | 4.22 | 4.19 | qfq | 10,610,401 | 44,899,347 | 0.72% |
| 2024-08-22 | 4.36 | 4.44 | 4.19 | 4.19 | 4.16 | qfq | 10,491,169 | 45,079,334 | -2.33% |
| 2024-08-21 | 4.35 | 4.40 | 4.27 | 4.29 | 4.26 | qfq | 6,688,452 | 28,918,989 | -1.61% |
| 2024-08-20 | 4.45 | 4.45 | 4.34 | 4.36 | 4.33 | qfq | 7,897,694 | 34,575,472 | -2.02% |
| 2024-08-19 | 4.46 | 4.53 | 4.38 | 4.45 | 4.42 | qfq | 9,494,205 | 42,363,395 | 0.23% |
| 2024-08-16 | 4.46 | 4.51 | 4.43 | 4.44 | 4.41 | qfq | 10,522,447 | 47,044,182 | -0.45% |
| 2024-08-15 | 4.35 | 4.55 | 4.30 | 4.46 | 4.43 | qfq | 15,652,667 | 69,696,409 | 2.06% |
| 2024-08-14 | 4.32 | 4.41 | 4.28 | 4.37 | 4.34 | qfq | 11,937,800 | 52,186,425 | 1.39% |
| 2024-08-13 | 4.22 | 4.32 | 4.19 | 4.31 | 4.28 | qfq | 8,876,046 | 37,884,363 | 1.41% |
| 2024-08-12 | 4.35 | 4.36 | 4.22 | 4.25 | 4.22 | qfq | 13,365,490 | 57,182,581 | -3.19% |
| 2024-08-09 | 4.52 | 4.56 | 4.37 | 4.39 | 4.36 | qfq | 14,056,606 | 62,273,993 | -2.23% |
| 2024-08-08 | 4.45 | 4.56 | 4.40 | 4.49 | 4.46 | qfq | 15,705,520 | 70,377,820 | -0.44% |
| 2024-08-07 | 4.56 | 4.61 | 4.46 | 4.51 | 4.48 | qfq | 18,251,880 | 82,602,478 | 0.22% |
| 2024-08-06 | 4.59 | 4.67 | 4.43 | 4.50 | 4.47 | qfq | 21,845,079 | 98,448,990 | 1.81% |
| 2024-08-05 | 4.53 | 4.65 | 4.41 | 4.42 | 4.39 | qfq | 26,744,348 | 121,204,277 | -3.91% |
| 2024-08-02 | 4.77 | 4.79 | 4.58 | 4.60 | 4.57 | qfq | 35,003,242 | 163,216,649 | -3.56% |
| 2024-08-01 | 5.06 | 5.19 | 4.73 | 4.77 | 4.74 | qfq | 66,910,987 | 328,422,790 | -2.85% |
| 2024-07-31 | 4.49 | 4.91 | 4.44 | 4.91 | 4.88 | qfq | 36,931,458 | 173,968,378 | 10.09% |
| 2024-07-30 | 4.24 | 4.70 | 4.22 | 4.46 | 4.43 | qfq | 47,211,314 | 213,635,327 | 4.45% |
| 2024-07-29 | 4.16 | 4.32 | 4.13 | 4.27 | 4.24 | qfq | 18,828,556 | 79,762,261 | 2.64% |
| 2024-07-26 | 4.19 | 4.21 | 4.05 | 4.16 | 4.13 | qfq | 19,168,840 | 79,521,517 | -0.72% |
| 2024-07-25 | 4.22 | 4.36 | 4.09 | 4.19 | 4.16 | qfq | 27,258,929 | 115,162,471 | 0.72% |
| 2024-07-24 | 4.20 | 4.35 | 4.12 | 4.16 | 4.13 | qfq | 20,247,930 | 84,966,191 | -1.65% |
| 2024-07-23 | 4.33 | 4.36 | 4.21 | 4.23 | 4.20 | qfq | 29,160,762 | 124,438,337 | -3.20% |
| 2024-07-22 | 3.98 | 4.37 | 3.98 | 4.37 | 4.34 | qfq | 13,836,799 | 58,450,247 | 10.08% |
| 2024-07-19 | 3.90 | 4.00 | 3.86 | 3.97 | 3.95 | qfq | 6,798,480 | 26,879,599 | 2.06% |
| 2024-07-18 | 3.96 | 3.96 | 3.80 | 3.89 | 3.87 | qfq | 8,419,556 | 32,497,444 | -1.77% |
| 2024-07-17 | 4.07 | 4.11 | 3.96 | 3.96 | 3.94 | qfq | 7,655,586 | 30,699,948 | -2.70% |
| 2024-07-16 | 4.02 | 4.08 | 3.98 | 4.07 | 4.04 | qfq | 5,717,556 | 23,108,679 | 0.99% |
| 2024-07-15 | 4.15 | 4.15 | 4.01 | 4.03 | 4.01 | qfq | 7,039,530 | 28,479,442 | -2.42% |
| 2024-07-12 | 4.15 | 4.22 | 4.11 | 4.13 | 4.10 | qfq | 10,091,452 | 41,915,625 | -0.96% |
| 2024-07-11 | 4.09 | 4.19 | 4.04 | 4.17 | 4.14 | qfq | 14,343,703 | 59,328,167 | 3.73% |
| 2024-07-10 | 4.00 | 4.10 | 3.98 | 4.02 | 4.00 | qfq | 12,746,886 | 51,487,190 | -1.95% |
| 2024-07-09 | 4.03 | 4.15 | 3.92 | 4.10 | 4.07 | qfq | 18,731,019 | 75,816,012 | 1.99% |
| 2024-07-08 | 4.17 | 4.22 | 4.00 | 4.02 | 4.00 | qfq | 21,090,219 | 85,853,720 | -5.19% |
| 2024-07-05 | 4.35 | 4.37 | 4.10 | 4.24 | 4.21 | qfq | 25,393,894 | 107,997,092 | -1.17% |
| 2024-07-04 | 4.41 | 4.52 | 4.23 | 4.29 | 4.26 | qfq | 42,055,894 | 183,021,897 | -7.74% |
| 2024-07-03 | 5.19 | 5.19 | 4.58 | 4.65 | 4.62 | qfq | 47,793,342 | 233,830,632 | -1.48% |
| 2024-07-02 | 4.28 | 4.72 | 4.28 | 4.72 | 4.69 | qfq | 4,974,519 | 23,194,742 | 10.02% |
| 2024-07-01 | 4.28 | 4.34 | 4.19 | 4.29 | 4.26 | qfq | 7,682,341 | 32,645,150 | 0.70% |
| 2024-06-28 | 4.40 | 4.45 | 4.25 | 4.26 | 4.23 | qfq | 8,873,990 | 38,750,943 | -2.74% |
| 2024-06-27 | 4.47 | 4.52 | 4.37 | 4.38 | 4.35 | qfq | 7,856,000 | 34,890,599 | -2.23% |
| 2024-06-26 | 4.25 | 4.49 | 4.17 | 4.48 | 4.45 | qfq | 9,209,869 | 40,221,245 | 4.43% |
| 2024-06-25 | 4.26 | 4.45 | 4.20 | 4.29 | 4.26 | qfq | 7,470,165 | 32,214,178 | -0.69% |
| 2024-06-24 | 4.41 | 4.46 | 4.20 | 4.32 | 4.29 | qfq | 10,351,522 | 44,797,110 | -3.36% |
| 2024-06-21 | 4.45 | 4.53 | 4.38 | 4.47 | 4.44 | qfq | 5,927,133 | 26,435,706 | -0.67% |
| 2024-06-20 | 4.58 | 4.60 | 4.43 | 4.50 | 4.47 | qfq | 7,616,924 | 34,225,881 | -1.75% |
| 2024-06-19 | 4.60 | 4.70 | 4.57 | 4.58 | 4.55 | qfq | 6,409,658 | 29,658,743 | 0.22% |
| 2024-06-18 | 4.47 | 4.58 | 4.37 | 4.57 | 4.54 | qfq | 7,842,140 | 35,334,619 | 3.86% |
| 2024-06-17 | 4.46 | 4.48 | 4.36 | 4.40 | 4.37 | qfq | 5,320,759 | 23,469,083 | -1.57% |
| 2024-06-14 | 4.45 | 4.53 | 4.34 | 4.47 | 4.44 | qfq | 7,783,166 | 34,459,921 | 0.68% |
| 2024-06-13 | 4.52 | 4.53 | 4.36 | 4.44 | 4.41 | qfq | 8,253,016 | 36,656,735 | 0.00% |
| 2024-06-12 | 4.26 | 4.48 | 4.24 | 4.44 | 4.41 | qfq | 9,178,830 | 40,317,991 | 4.96% |
| 2024-06-11 | 4.17 | 4.25 | 4.06 | 4.23 | 4.20 | qfq | 6,665,758 | 27,905,619 | 1.20% |
| 2024-06-07 | 4.09 | 4.23 | 4.08 | 4.18 | 4.15 | qfq | 8,905,730 | 37,119,271 | 2.96% |
| 2024-06-06 | 4.36 | 4.40 | 4.01 | 4.06 | 4.03 | qfq | 12,180,754 | 50,150,045 | -6.24% |
| 2024-06-05 | 4.42 | 4.43 | 4.31 | 4.33 | 4.30 | qfq | 6,419,866 | 27,931,772 | -1.59% |
| 2024-06-04 | 4.61 | 4.62 | 4.34 | 4.40 | 4.37 | qfq | 10,338,187 | 45,631,787 | -3.93% |
| 2024-06-03 | 4.73 | 4.78 | 4.54 | 4.58 | 4.55 | qfq | 10,134,225 | 46,708,549 | -3.38% |
| 2024-05-31 | 4.55 | 4.76 | 4.55 | 4.74 | 4.71 | qfq | 7,745,369 | 36,287,347 | 3.49% |
| 2024-05-30 | 4.61 | 4.65 | 4.53 | 4.58 | 4.55 | qfq | 5,068,300 | 23,262,831 | -0.65% |
| 2024-05-29 | 4.65 | 4.73 | 4.58 | 4.61 | 4.58 | qfq | 6,220,772 | 28,964,141 | 0.00% |
| 2024-05-28 | 4.68 | 4.73 | 4.60 | 4.61 | 4.58 | qfq | 5,269,020 | 24,444,388 | -1.71% |
| 2024-05-27 | 4.75 | 4.76 | 4.57 | 4.69 | 4.66 | qfq | 6,804,200 | 31,562,082 | 0.21% |
| 2024-05-24 | 4.82 | 4.84 | 4.68 | 4.68 | 4.65 | qfq | 6,659,630 | 31,477,418 | -2.30% |
| 2024-05-23 | 4.97 | 4.99 | 4.78 | 4.79 | 4.76 | qfq | 7,805,800 | 37,903,572 | -3.43% |
| 2024-05-22 | 4.86 | 4.98 | 4.82 | 4.96 | 4.93 | qfq | 6,847,787 | 33,733,365 | 1.85% |
| 2024-05-21 | 4.95 | 4.95 | 4.83 | 4.87 | 4.84 | qfq | 7,464,420 | 36,344,421 | -1.81% |
| 2024-05-20 | 5.06 | 5.10 | 4.93 | 4.96 | 4.93 | qfq | 9,342,197 | 46,707,651 | -1.98% |
| 2024-05-17 | 5.01 | 5.08 | 4.93 | 5.06 | 5.03 | qfq | 9,455,989 | 47,534,017 | 1.20% |
| 2024-05-16 | 4.94 | 5.03 | 4.89 | 5.00 | 4.97 | qfq | 11,083,608 | 55,380,891 | 2.88% |
| 2024-05-15 | 4.93 | 4.99 | 4.84 | 4.86 | 4.83 | qfq | 6,738,360 | 33,058,963 | -1.42% |
| 2024-05-14 | 4.85 | 4.96 | 4.83 | 4.93 | 4.90 | qfq | 8,102,042 | 39,733,091 | 1.44% |
| 2024-05-13 | 4.96 | 5.05 | 4.82 | 4.86 | 4.83 | qfq | 7,344,790 | 35,917,517 | -3.19% |
| 2024-05-10 | 5.17 | 5.24 | 5.00 | 5.02 | 4.99 | qfq | 8,623,037 | 43,579,497 | -2.14% |
| 2024-05-09 | 5.11 | 5.20 | 5.08 | 5.13 | 5.10 | qfq | 7,588,827 | 39,094,986 | 0.79% |
| 2024-05-08 | 5.23 | 5.23 | 5.08 | 5.09 | 5.06 | qfq | 9,219,600 | 47,299,486 | -2.68% |
| 2024-05-07 | 5.28 | 5.30 | 5.15 | 5.23 | 5.20 | qfq | 11,804,280 | 61,763,403 | 0.38% |
| 2024-05-06 | 5.38 | 5.40 | 5.18 | 5.21 | 5.18 | qfq | 11,905,714 | 62,712,287 | -1.51% |
| 2024-04-30 | 5.34 | 5.44 | 5.14 | 5.29 | 5.26 | qfq | 14,677,281 | 77,331,052 | -0.75% |
| 2024-04-29 | 5.25 | 5.40 | 5.20 | 5.33 | 5.30 | qfq | 15,179,358 | 80,652,845 | 1.91% |
| 2024-04-26 | 4.92 | 5.28 | 4.89 | 5.23 | 5.20 | qfq | 17,936,750 | 91,902,642 | 6.73% |
| 2024-04-25 | 4.91 | 4.98 | 4.85 | 4.90 | 4.87 | qfq | 8,750,110 | 43,039,519 | 0.00% |
| 2024-04-24 | 4.75 | 4.90 | 4.73 | 4.90 | 4.87 | qfq | 10,672,700 | 51,597,362 | 4.03% |
| 2024-04-23 | 4.59 | 4.76 | 4.55 | 4.71 | 4.68 | qfq | 12,226,020 | 57,376,217 | 3.97% |
| 2024-04-22 | 4.61 | 4.64 | 4.40 | 4.53 | 4.50 | qfq | 8,378,685 | 37,984,354 | -1.74% |
| 2024-04-19 | 4.66 | 4.74 | 4.58 | 4.61 | 4.58 | qfq | 11,619,700 | 53,937,423 | -1.07% |
| 2024-04-18 | 4.76 | 4.80 | 4.57 | 4.66 | 4.63 | qfq | 15,203,312 | 71,422,232 | -0.64% |
| 2024-04-17 | 4.25 | 4.70 | 4.25 | 4.69 | 4.66 | qfq | 17,103,579 | 78,649,412 | 6.11% |
| 2024-04-16 | 4.83 | 4.85 | 4.42 | 4.42 | 4.39 | qfq | 12,920,980 | 58,013,013 | -9.98% |
| 2024-04-15 | 5.18 | 5.29 | 4.72 | 4.91 | 4.88 | qfq | 16,018,953 | 79,628,642 | -6.30% |
| 2024-04-12 | 5.32 | 5.43 | 5.24 | 5.24 | 5.21 | qfq | 8,421,615 | 44,775,377 | -1.69% |
| 2024-04-11 | 5.30 | 5.42 | 5.22 | 5.33 | 5.30 | qfq | 9,668,555 | 51,840,141 | 0.76% |
| 2024-04-10 | 5.51 | 5.53 | 5.23 | 5.29 | 5.26 | qfq | 11,897,200 | 63,517,536 | -3.99% |
| 2024-04-09 | 5.40 | 5.54 | 5.40 | 5.51 | 5.48 | qfq | 9,631,552 | 52,858,851 | 2.04% |
| 2024-04-08 | 5.65 | 5.67 | 5.37 | 5.40 | 5.37 | qfq | 15,287,660 | 83,683,172 | -4.93% |
| 2024-04-03 | 5.87 | 5.91 | 5.60 | 5.68 | 5.64 | qfq | 15,883,620 | 90,687,754 | -3.89% |
| 2024-04-02 | 6.08 | 6.08 | 5.86 | 5.91 | 5.87 | qfq | 14,317,243 | 84,926,087 | -2.64% |
| 2024-04-01 | 6.02 | 6.07 | 5.95 | 6.07 | 6.03 | qfq | 15,378,560 | 92,595,408 | 2.36% |
| 2024-03-29 | 5.97 | 6.04 | 5.86 | 5.93 | 5.89 | qfq | 14,684,799 | 86,981,195 | -1.00% |
| 2024-03-28 | 5.75 | 6.05 | 5.75 | 5.99 | 5.95 | qfq | 20,961,730 | 124,849,504 | 4.17% |
| 2024-03-27 | 6.09 | 6.09 | 5.74 | 5.75 | 5.71 | qfq | 22,475,832 | 132,539,042 | -6.20% |
| 2024-03-26 | 6.28 | 6.36 | 6.01 | 6.13 | 6.09 | qfq | 22,084,446 | 135,819,122 | -1.92% |
| 2024-03-25 | 6.50 | 6.60 | 6.20 | 6.25 | 6.21 | qfq | 26,420,681 | 168,735,754 | -4.73% |
| 2024-03-22 | 6.81 | 6.84 | 6.50 | 6.56 | 6.52 | qfq | 37,857,754 | 250,173,533 | -4.65% |
| 2024-03-21 | 6.83 | 6.95 | 6.70 | 6.88 | 6.84 | qfq | 44,798,046 | 305,535,929 | 0.73% |
| 2024-03-20 | 6.70 | 6.97 | 6.69 | 6.83 | 6.79 | qfq | 51,112,430 | 347,821,447 | -3.12% |
| 2024-03-19 | 6.90 | 7.38 | 6.64 | 7.05 | 7.01 | qfq | 98,313,684 | 685,888,043 | 3.68% |
| 2024-03-18 | 6.35 | 6.80 | 6.20 | 6.80 | 6.76 | qfq | 64,722,537 | 426,056,514 | 10.03% |
| 2024-03-15 | 5.60 | 6.18 | 5.54 | 6.18 | 6.14 | qfq | 28,750,612 | 170,213,847 | 9.96% |
| 2024-03-14 | 5.75 | 5.75 | 5.52 | 5.62 | 5.59 | qfq | 13,618,762 | 76,853,527 | -2.09% |
| 2024-03-13 | 5.77 | 5.81 | 5.62 | 5.74 | 5.70 | qfq | 16,131,200 | 92,291,271 | 0.00% |
| 2024-03-12 | 5.65 | 5.74 | 5.53 | 5.74 | 5.70 | qfq | 20,494,200 | 115,898,557 | 3.24% |
| 2024-03-11 | 5.42 | 5.56 | 5.42 | 5.56 | 5.53 | qfq | 12,793,790 | 70,319,955 | 1.83% |
| 2024-03-08 | 5.53 | 5.53 | 5.37 | 5.46 | 5.43 | qfq | 12,173,657 | 66,343,772 | 0.55% |
| 2024-03-07 | 5.52 | 5.63 | 5.42 | 5.43 | 5.40 | qfq | 15,951,990 | 88,073,125 | -1.81% |
| 2024-03-06 | 5.39 | 5.61 | 5.35 | 5.53 | 5.50 | qfq | 20,001,400 | 109,828,411 | 1.28% |
| 2024-03-05 | 5.56 | 5.81 | 5.42 | 5.46 | 5.43 | qfq | 27,809,466 | 154,075,443 | -2.33% |
| 2024-03-04 | 5.67 | 5.71 | 5.40 | 5.59 | 5.56 | qfq | 21,811,107 | 120,923,073 | -0.89% |
| 2024-03-01 | 5.51 | 5.68 | 5.46 | 5.64 | 5.61 | qfq | 27,166,706 | 151,795,766 | 1.81% |
| 2024-02-29 | 5.28 | 5.61 | 5.28 | 5.54 | 5.51 | qfq | 31,790,646 | 173,875,954 | 4.73% |
| 2024-02-28 | 5.79 | 6.03 | 5.27 | 5.29 | 5.26 | qfq | 45,182,127 | 257,601,009 | -8.48% |
| 2024-02-27 | 5.63 | 5.82 | 5.49 | 5.78 | 5.74 | qfq | 31,939,810 | 180,170,737 | 2.66% |
| 2024-02-26 | 5.30 | 5.83 | 5.25 | 5.63 | 5.60 | qfq | 36,568,827 | 201,251,373 | 5.83% |
| 2024-02-23 | 5.10 | 5.34 | 5.01 | 5.32 | 5.29 | qfq | 33,807,497 | 175,843,173 | 5.77% |
| 2024-02-22 | 4.73 | 5.06 | 4.73 | 5.03 | 5.00 | qfq | 37,552,815 | 184,738,432 | 5.01% |
| 2024-02-21 | 4.63 | 5.12 | 4.51 | 4.79 | 4.76 | qfq | 46,077,053 | 222,742,535 | 1.70% |
| 2024-02-20 | 4.46 | 4.82 | 4.26 | 4.71 | 4.68 | qfq | 43,622,973 | 199,309,581 | 7.53% |
| 2024-02-19 | 4.03 | 4.38 | 4.03 | 4.38 | 4.35 | qfq | 37,055,255 | 157,144,045 | 10.05% |
| 2024-02-08 | 3.69 | 4.03 | 3.45 | 3.98 | 3.96 | qfq | 43,722,435 | 160,360,564 | 3.92% |
| 2024-02-07 | 4.30 | 4.33 | 3.83 | 3.83 | 3.81 | qfq | 35,275,850 | 138,399,977 | -9.88% |
| 2024-02-06 | 4.38 | 4.54 | 4.14 | 4.25 | 4.22 | qfq | 32,306,048 | 136,971,085 | -7.61% |
| 2024-02-05 | 5.07 | 5.07 | 4.60 | 4.60 | 4.57 | qfq | 12,818,703 | 59,840,584 | -9.98% |
| 2024-02-02 | 5.46 | 5.56 | 4.91 | 5.11 | 5.08 | qfq | 19,544,487 | 101,780,114 | -5.02% |
| 2024-02-01 | 5.34 | 5.52 | 5.27 | 5.38 | 5.35 | qfq | 17,453,530 | 94,348,190 | -0.37% |
| 2024-01-31 | 5.99 | 5.99 | 5.38 | 5.40 | 5.37 | qfq | 23,757,317 | 133,130,091 | -9.09% |
| 2024-01-30 | 5.86 | 6.15 | 5.86 | 5.94 | 5.90 | qfq | 27,415,269 | 164,513,444 | -8.62% |
| 2024-01-29 | 7.00 | 7.06 | 6.50 | 6.50 | 6.46 | qfq | 24,521,070 | 163,521,650 | -6.34% |
| 2024-01-26 | 7.05 | 7.36 | 6.93 | 6.94 | 6.90 | qfq | 35,772,720 | 254,715,120 | -1.56% |
| 2024-01-25 | 6.80 | 7.13 | 6.75 | 7.05 | 7.01 | qfq | 39,067,593 | 272,962,708 | 0.14% |
| 2024-01-24 | 6.77 | 7.21 | 6.45 | 7.04 | 7.00 | qfq | 42,323,820 | 288,381,873 | 3.53% |
| 2024-01-23 | 6.66 | 6.90 | 6.59 | 6.80 | 6.76 | qfq | 20,183,522 | 135,959,753 | 0.74% |
| 2024-01-22 | 7.19 | 7.23 | 6.60 | 6.75 | 6.71 | qfq | 19,880,095 | 138,114,213 | -6.90% |
| 2024-01-19 | 7.50 | 7.56 | 7.19 | 7.25 | 7.21 | qfq | 21,296,496 | 154,914,991 | -4.23% |
| 2024-01-18 | 7.49 | 7.62 | 7.28 | 7.57 | 7.52 | qfq | 26,282,913 | 195,533,039 | -1.05% |
| 2024-01-17 | 7.95 | 8.13 | 7.47 | 7.65 | 7.60 | qfq | 27,859,645 | 215,449,914 | -5.09% |
| 2024-01-16 | 8.08 | 8.15 | 7.72 | 8.06 | 8.01 | qfq | 32,134,150 | 254,019,138 | -0.25% |
| 2024-01-15 | 7.96 | 8.34 | 7.91 | 8.08 | 8.03 | qfq | 30,262,220 | 246,543,667 | -1.46% |
| 2024-01-12 | 8.42 | 8.80 | 7.93 | 8.20 | 8.15 | qfq | 48,655,134 | 399,084,266 | -2.61% |
| 2024-01-11 | 8.21 | 8.95 | 8.19 | 8.42 | 8.37 | qfq | 45,247,640 | 388,447,838 | 3.44% |
| 2024-01-10 | 8.42 | 8.70 | 8.10 | 8.14 | 8.09 | qfq | 34,344,585 | 284,867,782 | -5.02% |
| 2024-01-09 | 8.72 | 8.84 | 8.39 | 8.57 | 8.52 | qfq | 36,922,800 | 317,035,973 | -1.49% |
| 2024-01-08 | 8.50 | 9.08 | 8.14 | 8.70 | 8.65 | qfq | 52,453,142 | 454,348,178 | 4.07% |
| 2024-01-05 | 8.65 | 8.78 | 8.24 | 8.36 | 8.31 | qfq | 37,795,850 | 319,132,228 | -3.35% |
| 2024-01-04 | 8.71 | 8.86 | 8.57 | 8.65 | 8.60 | qfq | 41,817,437 | 363,652,083 | -2.59% |
| 2024-01-03 | 8.66 | 9.11 | 8.55 | 8.88 | 8.83 | qfq | 64,749,854 | 571,387,059 | 2.42% |
| 2024-01-02 | 8.67 | 8.99 | 8.52 | 8.67 | 8.62 | qfq | 66,857,988 | 584,210,602 | -0.12% |
| 2023-12-29 | 8.50 | 8.98 | 8.23 | 8.68 | 8.63 | qfq | 103,658,487 | 894,092,416 | 4.08% |
| 2023-12-28 | 7.79 | 8.34 | 7.58 | 8.34 | 8.29 | qfq | 74,468,944 | 602,512,501 | 10.03% |
| 2023-12-27 | 6.79 | 7.58 | 6.79 | 7.58 | 7.53 | qfq | 51,310,218 | 372,734,483 | 10.01% |
| 2023-12-26 | 7.18 | 7.29 | 6.87 | 6.89 | 6.85 | qfq | 41,246,068 | 289,432,963 | -3.91% |
| 2023-12-25 | 7.55 | 7.62 | 7.05 | 7.17 | 7.13 | qfq | 55,546,786 | 403,609,883 | -7.96% |
| 2023-12-22 | 8.31 | 8.48 | 7.79 | 7.79 | 7.74 | qfq | 75,178,980 | 606,664,621 | -10.05% |
| 2023-12-21 | 9.04 | 9.68 | 8.37 | 8.66 | 8.61 | qfq | 97,588,569 | 885,359,403 | -6.88% |
| 2023-12-20 | 8.89 | 9.44 | 8.54 | 9.30 | 9.24 | qfq | 93,293,549 | 831,510,382 | 0.65% |
| 2023-12-19 | 8.40 | 9.24 | 8.28 | 9.24 | 9.18 | qfq | 128,312,696 | 1,151,305,319 | 10.00% |
| 2023-12-18 | 8.71 | 8.81 | 8.26 | 8.40 | 8.35 | qfq | 85,650,562 | 731,671,526 | -3.00% |
| 2023-12-15 | 7.87 | 8.66 | 7.63 | 8.66 | 8.61 | qfq | 58,892,280 | 492,123,268 | 10.04% |
| 2023-12-14 | 8.08 | 8.17 | 7.84 | 7.87 | 7.82 | qfq | 57,610,371 | 459,352,309 | -4.37% |
| 2023-12-13 | 8.39 | 8.71 | 8.10 | 8.23 | 8.18 | qfq | 76,959,694 | 640,178,783 | -2.26% |
| 2023-12-12 | 8.80 | 9.10 | 8.36 | 8.42 | 8.37 | qfq | 106,574,834 | 919,700,984 | 0.60% |
| 2023-12-11 | 7.61 | 8.37 | 7.42 | 8.37 | 8.32 | qfq | 75,610,376 | 599,827,535 | 9.99% |
| 2023-12-08 | 7.90 | 7.96 | 7.57 | 7.61 | 7.56 | qfq | 70,288,509 | 543,990,895 | -6.74% |
| 2023-12-07 | 7.70 | 8.37 | 7.70 | 8.16 | 8.11 | qfq | 96,858,151 | 775,420,612 | 5.97% |
| 2023-12-06 | 8.10 | 8.88 | 7.65 | 7.70 | 7.65 | qfq | 116,563,952 | 969,705,977 | -7.12% |
| 2023-12-05 | 8.07 | 8.29 | 7.52 | 8.29 | 8.24 | qfq | 124,517,896 | 981,153,906 | 9.95% |
| 2023-12-04 | 6.86 | 7.54 | 6.82 | 7.54 | 7.49 | qfq | 25,176,170 | 184,476,322 | 10.07% |
| 2023-12-01 | 6.64 | 6.88 | 6.57 | 6.85 | 6.81 | qfq | 9,879,608 | 66,761,257 | 3.32% |
| 2023-11-30 | 6.65 | 6.71 | 6.55 | 6.63 | 6.59 | qfq | 6,478,125 | 42,815,243 | -0.60% |
| 2023-11-29 | 6.69 | 6.76 | 6.64 | 6.67 | 6.63 | qfq | 7,163,225 | 47,947,923 | -1.04% |
| 2023-11-28 | 6.74 | 6.86 | 6.66 | 6.74 | 6.70 | qfq | 7,862,161 | 53,057,871 | -0.15% |
| 2023-11-27 | 6.72 | 6.91 | 6.72 | 6.75 | 6.71 | qfq | 10,772,689 | 73,460,210 | 0.30% |
| 2023-11-24 | 6.97 | 6.97 | 6.70 | 6.73 | 6.69 | qfq | 9,752,936 | 65,926,646 | -3.03% |
| 2023-11-23 | 6.87 | 6.96 | 6.77 | 6.94 | 6.90 | qfq | 7,438,155 | 51,197,258 | 0.87% |
| 2023-11-22 | 6.91 | 7.05 | 6.88 | 6.88 | 6.84 | qfq | 6,941,244 | 48,337,732 | -0.86% |
| 2023-11-21 | 7.04 | 7.09 | 6.92 | 6.94 | 6.90 | qfq | 7,616,800 | 53,278,918 | -0.86% |
| 2023-11-20 | 6.97 | 7.01 | 6.90 | 7.00 | 6.96 | qfq | 8,029,014 | 55,797,534 | 0.43% |
| 2023-11-17 | 6.94 | 7.02 | 6.91 | 6.97 | 6.93 | qfq | 6,730,305 | 46,842,629 | -0.14% |
| 2023-11-16 | 7.01 | 7.08 | 6.96 | 6.98 | 6.94 | qfq | 7,374,399 | 51,732,075 | -0.71% |
| 2023-11-15 | 7.08 | 7.18 | 7.02 | 7.03 | 6.99 | qfq | 12,306,820 | 87,276,789 | -0.14% |
| 2023-11-14 | 6.94 | 7.08 | 6.90 | 7.04 | 7.00 | qfq | 11,703,195 | 82,196,951 | 1.29% |
| 2023-11-13 | 6.81 | 6.97 | 6.81 | 6.95 | 6.91 | qfq | 12,385,350 | 85,925,571 | 2.36% |
| 2023-11-10 | 6.78 | 6.87 | 6.76 | 6.79 | 6.75 | qfq | 7,298,443 | 49,574,457 | -0.88% |
| 2023-11-09 | 6.95 | 6.95 | 6.77 | 6.85 | 6.81 | qfq | 9,864,757 | 67,545,637 | -1.01% |
| 2023-11-08 | 6.95 | 7.01 | 6.87 | 6.92 | 6.88 | qfq | 11,418,068 | 79,353,646 | -0.29% |
| 2023-11-07 | 6.90 | 6.97 | 6.83 | 6.94 | 6.90 | qfq | 12,199,287 | 84,387,805 | 0.58% |
| 2023-11-06 | 6.77 | 6.91 | 6.70 | 6.90 | 6.86 | qfq | 15,080,732 | 103,186,532 | 3.29% |
| 2023-11-03 | 6.54 | 6.74 | 6.52 | 6.68 | 6.64 | qfq | 14,119,138 | 94,179,381 | 2.14% |
| 2023-11-02 | 6.56 | 6.68 | 6.51 | 6.54 | 6.50 | qfq | 9,551,360 | 63,065,870 | -0.30% |
| 2023-11-01 | 6.67 | 6.69 | 6.55 | 6.56 | 6.52 | qfq | 8,559,860 | 56,519,091 | -0.61% |
| 2023-10-31 | 6.68 | 6.75 | 6.51 | 6.60 | 6.56 | qfq | 12,088,863 | 79,884,687 | -1.20% |
| 2023-10-30 | 6.54 | 6.68 | 6.47 | 6.68 | 6.64 | qfq | 13,422,130 | 88,500,110 | 2.14% |
| 2023-10-27 | 6.75 | 6.79 | 6.45 | 6.54 | 6.50 | qfq | 19,731,160 | 129,054,733 | -4.11% |
| 2023-10-26 | 6.67 | 6.83 | 6.66 | 6.82 | 6.78 | qfq | 11,980,135 | 81,204,447 | 1.04% |
| 2023-10-25 | 6.67 | 6.88 | 6.66 | 6.75 | 6.71 | qfq | 13,710,080 | 92,949,945 | 0.30% |
| 2023-10-24 | 6.48 | 6.81 | 6.41 | 6.73 | 6.69 | qfq | 21,661,577 | 143,798,901 | 4.99% |
| 2023-10-23 | 6.60 | 6.62 | 6.38 | 6.41 | 6.37 | qfq | 14,002,000 | 90,620,721 | -3.75% |
| 2023-10-20 | 6.76 | 6.95 | 6.64 | 6.66 | 6.62 | qfq | 16,629,124 | 112,279,096 | -2.35% |
| 2023-10-19 | 6.76 | 6.95 | 6.71 | 6.82 | 6.78 | qfq | 17,934,472 | 122,807,872 | 0.89% |
| 2023-10-18 | 6.78 | 6.88 | 6.63 | 6.76 | 6.72 | qfq | 18,824,803 | 127,473,105 | -2.87% |
| 2023-10-17 | 6.84 | 7.17 | 6.79 | 6.96 | 6.92 | qfq | 26,060,900 | 181,819,953 | 1.75% |
| 2023-10-16 | 6.90 | 6.96 | 6.78 | 6.84 | 6.80 | qfq | 13,263,996 | 90,876,426 | -0.73% |
| 2023-10-13 | 6.95 | 7.00 | 6.76 | 6.89 | 6.85 | qfq | 16,468,818 | 114,009,031 | -1.71% |
| 2023-10-12 | 7.25 | 7.31 | 7.00 | 7.01 | 6.97 | qfq | 25,057,800 | 177,903,767 | 0.00% |
| 2023-10-11 | 6.96 | 7.05 | 6.87 | 7.01 | 6.97 | qfq | 16,002,355 | 111,720,737 | 0.86% |
| 2023-10-10 | 6.88 | 7.02 | 6.87 | 6.95 | 6.91 | qfq | 16,960,813 | 118,318,219 | 0.87% |
| 2023-10-09 | 6.96 | 7.00 | 6.86 | 6.89 | 6.85 | qfq | 18,686,671 | 129,437,572 | -0.86% |
| 2023-09-28 | 6.95 | 7.10 | 6.92 | 6.95 | 6.91 | qfq | 20,277,419 | 141,719,643 | 1.02% |
| 2023-09-27 | 7.08 | 7.12 | 6.88 | 6.88 | 6.84 | qfq | 31,103,331 | 215,918,116 | -3.23% |
| 2023-09-26 | 7.20 | 7.33 | 7.07 | 7.11 | 7.07 | qfq | 26,701,147 | 191,277,202 | -2.34% |
| 2023-09-25 | 7.10 | 7.43 | 7.10 | 7.28 | 7.24 | qfq | 38,854,000 | 282,336,771 | -4.08% |
| 2023-09-22 | 7.28 | 7.65 | 7.27 | 7.59 | 7.54 | qfq | 52,775,278 | 395,780,132 | 3.41% |
| 2023-09-21 | 7.13 | 7.38 | 7.09 | 7.34 | 7.29 | qfq | 37,238,864 | 271,172,542 | 2.37% |
| 2023-09-20 | 7.13 | 7.29 | 7.13 | 7.17 | 7.13 | qfq | 19,636,940 | 141,586,216 | 0.56% |
| 2023-09-19 | 7.16 | 7.27 | 7.12 | 7.13 | 7.09 | qfq | 17,915,200 | 128,460,112 | -1.25% |
| 2023-09-18 | 7.15 | 7.38 | 7.13 | 7.22 | 7.18 | qfq | 18,590,264 | 133,950,707 | 0.56% |
| 2023-09-15 | 7.24 | 7.42 | 7.14 | 7.18 | 7.14 | qfq | 25,147,501 | 182,461,411 | -0.42% |
| 2023-09-14 | 7.22 | 7.26 | 7.13 | 7.21 | 7.17 | qfq | 17,882,254 | 128,479,730 | 0.00% |
| 2023-09-13 | 7.30 | 7.37 | 7.15 | 7.21 | 7.17 | qfq | 24,689,087 | 178,206,064 | -2.17% |
| 2023-09-12 | 7.34 | 7.48 | 7.31 | 7.37 | 7.32 | qfq | 21,461,187 | 158,680,624 | -0.94% |
| 2023-09-11 | 7.35 | 7.58 | 7.11 | 7.44 | 7.39 | qfq | 36,601,604 | 268,351,678 | 0.95% |
| 2023-09-08 | 7.75 | 7.78 | 7.32 | 7.37 | 7.32 | qfq | 48,045,589 | 360,482,821 | -7.18% |
| 2023-09-07 | 7.67 | 8.09 | 7.49 | 7.94 | 7.89 | qfq | 59,517,761 | 464,365,258 | 2.45% |
| 2023-09-06 | 7.79 | 7.86 | 7.66 | 7.75 | 7.70 | qfq | 35,214,070 | 273,679,170 | -0.90% |
| 2023-09-05 | 7.91 | 7.92 | 7.59 | 7.82 | 7.77 | qfq | 48,709,090 | 377,295,951 | -1.26% |
| 2023-09-04 | 7.89 | 7.96 | 7.70 | 7.92 | 7.87 | qfq | 45,874,010 | 359,570,566 | 0.38% |
| 2023-09-01 | 8.47 | 8.59 | 7.70 | 7.89 | 7.84 | qfq | 77,105,324 | 619,877,374 | -7.18% |
| 2023-08-31 | 8.38 | 8.74 | 8.30 | 8.50 | 8.45 | qfq | 66,896,063 | 571,245,267 | -0.93% |
| 2023-08-30 | 8.44 | 8.74 | 8.18 | 8.58 | 8.53 | qfq | 96,256,720 | 810,008,413 | -3.60% |
| 2023-08-29 | 9.00 | 9.18 | 8.39 | 8.90 | 8.85 | qfq | 120,710,006 | 1,063,814,476 | 1.60% |
| 2023-08-28 | 10.25 | 10.25 | 8.70 | 8.76 | 8.71 | qfq | 104,079,481 | 980,877,362 | -6.01% |
| 2023-08-25 | 8.39 | 9.32 | 8.39 | 9.32 | 9.26 | qfq | 82,943,763 | 756,246,795 | 10.04% |
| 2023-08-24 | 7.61 | 8.47 | 7.56 | 8.47 | 8.42 | qfq | 112,641,809 | 921,865,277 | 10.00% |
| 2023-08-23 | 7.35 | 7.84 | 7.12 | 7.70 | 7.65 | qfq | 79,965,395 | 601,443,426 | 2.26% |
| 2023-08-22 | 7.35 | 7.65 | 7.29 | 7.53 | 7.48 | qfq | 63,742,632 | 477,847,297 | 1.62% |
| 2023-08-21 | 7.15 | 7.73 | 7.09 | 7.41 | 7.36 | qfq | 73,600,468 | 543,542,788 | 2.92% |
| 2023-08-18 | 7.89 | 7.92 | 7.08 | 7.20 | 7.16 | qfq | 76,870,371 | 571,552,520 | -8.51% |
| 2023-08-17 | 8.16 | 8.17 | 7.61 | 7.87 | 7.82 | qfq | 88,673,262 | 697,608,324 | -4.37% |
| 2023-08-16 | 8.21 | 8.85 | 7.96 | 8.23 | 8.18 | qfq | 115,362,455 | 957,916,570 | -3.29% |
| 2023-08-15 | 7.60 | 8.51 | 7.53 | 8.51 | 8.46 | qfq | 112,707,445 | 902,043,771 | 9.95% |
| 2023-08-14 | 8.00 | 8.26 | 7.67 | 7.74 | 7.69 | qfq | 108,955,358 | 870,114,493 | -9.05% |
| 2023-08-11 | 9.10 | 9.20 | 8.51 | 8.51 | 8.46 | qfq | 112,721,093 | 993,997,163 | -9.95% |
| 2023-08-10 | 8.30 | 9.45 | 8.10 | 9.45 | 9.39 | qfq | 143,658,748 | 1,240,243,847 | 10.01% |
| 2023-08-09 | 7.78 | 8.59 | 7.78 | 8.59 | 8.54 | qfq | 98,952,184 | 828,780,569 | 9.99% |
| 2023-08-08 | 7.46 | 7.81 | 7.31 | 7.81 | 7.76 | qfq | 114,974,511 | 885,827,394 | 10.00% |
| 2023-08-07 | 7.10 | 7.10 | 6.81 | 7.10 | 7.06 | qfq | 44,266,079 | 313,111,015 | 10.08% |
| 2023-08-04 | 5.86 | 6.45 | 5.85 | 6.45 | 6.41 | qfq | 19,363,509 | 122,758,773 | 10.07% |
| 2023-08-03 | 5.75 | 5.90 | 5.72 | 5.86 | 5.82 | qfq | 8,365,478 | 48,630,988 | 1.56% |
| 2023-08-02 | 5.69 | 5.79 | 5.65 | 5.77 | 5.73 | qfq | 6,160,587 | 35,410,331 | 0.87% |
| 2023-08-01 | 5.73 | 5.75 | 5.67 | 5.72 | 5.68 | qfq | 5,960,638 | 34,002,014 | -0.52% |
| 2023-07-31 | 5.75 | 5.85 | 5.71 | 5.75 | 5.71 | qfq | 10,405,566 | 59,947,337 | 0.00% |
| 2023-07-28 | 5.53 | 5.87 | 5.48 | 5.75 | 5.71 | qfq | 11,120,228 | 63,269,876 | 3.42% |
| 2023-07-27 | 5.67 | 5.69 | 5.55 | 5.56 | 5.53 | qfq | 3,886,400 | 21,784,426 | -1.24% |
| 2023-07-26 | 5.69 | 5.71 | 5.62 | 5.63 | 5.60 | qfq | 3,485,440 | 19,693,535 | -1.40% |
| 2023-07-25 | 5.59 | 5.71 | 5.55 | 5.71 | 5.67 | qfq | 5,915,660 | 33,462,670 | 3.63% |
| 2023-07-24 | 5.49 | 5.57 | 5.44 | 5.51 | 5.48 | qfq | 3,541,532 | 19,551,634 | 0.36% |
| 2023-07-21 | 5.54 | 5.55 | 5.45 | 5.49 | 5.46 | qfq | 3,762,794 | 20,649,876 | -0.54% |
| 2023-07-20 | 5.64 | 5.64 | 5.52 | 5.52 | 5.49 | qfq | 3,828,010 | 21,325,462 | -1.60% |
| 2023-07-19 | 5.61 | 5.65 | 5.55 | 5.61 | 5.58 | qfq | 2,711,310 | 15,215,258 | 0.90% |
| 2023-07-18 | 5.61 | 5.65 | 5.55 | 5.56 | 5.53 | qfq | 3,972,326 | 22,144,854 | -0.89% |
| 2023-07-17 | 5.55 | 5.63 | 5.50 | 5.61 | 5.58 | qfq | 5,478,516 | 30,506,945 | 0.90% |