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
苏州科达603660.SH
最近收盘价8.282026-07-17
最近交易日2026-07-17
成交量（股）25,534,479
成交额（元）220,431,551
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 | 9.19 | 9.22 | 8.28 | 8.28 | 8.28 | qfq | 25,534,479 | 220,431,551 | -10.00% |
| 2026-07-16 | 9.41 | 9.65 | 9.13 | 9.20 | 9.20 | qfq | 14,610,581 | 136,757,799 | -3.56% |
| 2026-07-15 | 9.58 | 9.89 | 9.40 | 9.54 | 9.54 | qfq | 13,245,872 | 127,525,653 | -0.93% |
| 2026-07-14 | 9.43 | 9.71 | 9.09 | 9.63 | 9.63 | qfq | 19,073,852 | 179,455,318 | 1.90% |
| 2026-07-13 | 10.32 | 10.54 | 9.45 | 9.45 | 9.45 | qfq | 23,759,727 | 233,303,215 | -10.00% |
| 2026-07-10 | 10.51 | 11.05 | 10.19 | 10.50 | 10.50 | qfq | 22,729,521 | 241,745,502 | 2.34% |
| 2026-07-09 | 10.34 | 10.43 | 9.81 | 10.26 | 10.26 | qfq | 21,012,834 | 211,468,446 | -0.68% |
| 2026-07-08 | 10.89 | 11.02 | 10.23 | 10.33 | 10.33 | qfq | 19,903,848 | 208,206,670 | -3.55% |
| 2026-07-07 | 11.06 | 11.29 | 10.66 | 10.71 | 10.71 | qfq | 17,792,259 | 194,412,465 | -4.29% |
| 2026-07-06 | 11.20 | 11.61 | 11.00 | 11.19 | 11.19 | qfq | 27,848,508 | 314,624,059 | 0.54% |
| 2026-07-03 | 11.44 | 11.57 | 11.08 | 11.13 | 11.13 | qfq | 21,993,961 | 248,272,250 | -2.71% |
| 2026-07-02 | 11.79 | 12.29 | 11.40 | 11.44 | 11.44 | qfq | 25,663,107 | 301,409,192 | -2.47% |
| 2026-07-01 | 12.19 | 12.31 | 11.71 | 11.73 | 11.73 | qfq | 25,159,980 | 300,050,616 | -4.24% |
| 2026-06-30 | 11.70 | 12.58 | 11.61 | 12.25 | 12.25 | qfq | 25,829,069 | 316,612,824 | 4.70% |
| 2026-06-29 | 11.98 | 12.20 | 11.36 | 11.70 | 11.70 | qfq | 25,279,583 | 296,109,738 | -2.34% |
| 2026-06-26 | 12.81 | 12.83 | 11.93 | 11.98 | 11.98 | qfq | 26,546,363 | 324,644,086 | -6.77% |
| 2026-06-25 | 13.41 | 13.65 | 12.80 | 12.85 | 12.85 | qfq | 29,027,007 | 378,496,311 | -3.82% |
| 2026-06-24 | 13.38 | 13.77 | 12.84 | 13.36 | 13.36 | qfq | 34,355,897 | 455,054,453 | -0.45% |
| 2026-06-23 | 13.43 | 13.77 | 13.08 | 13.42 | 13.42 | qfq | 43,515,408 | 586,345,571 | 1.67% |
| 2026-06-22 | 12.56 | 13.39 | 12.56 | 13.20 | 13.20 | qfq | 61,287,859 | 800,965,615 | 8.46% |
| 2026-06-18 | 12.17 | 12.35 | 11.80 | 12.17 | 12.17 | qfq | 22,653,442 | 273,353,584 | 0.00% |
| 2026-06-17 | 11.83 | 12.47 | 11.83 | 12.17 | 12.17 | qfq | 28,564,227 | 349,944,683 | 2.01% |
| 2026-06-16 | 11.35 | 12.08 | 11.00 | 11.93 | 11.93 | qfq | 30,275,598 | 353,430,482 | 7.28% |
| 2026-06-15 | 11.12 | 11.38 | 10.94 | 11.12 | 11.12 | qfq | 24,580,385 | 274,314,351 | -0.09% |
| 2026-06-12 | 11.13 | 11.21 | 10.82 | 11.13 | 11.13 | qfq | 17,673,838 | 194,677,327 | 0.91% |
| 2026-06-11 | 11.10 | 11.22 | 10.73 | 11.03 | 11.03 | qfq | 18,054,064 | 198,275,466 | -1.69% |
| 2026-06-10 | 11.55 | 11.72 | 11.08 | 11.22 | 11.22 | qfq | 18,111,799 | 205,652,188 | -2.86% |
| 2026-06-09 | 11.30 | 11.69 | 11.02 | 11.55 | 11.55 | qfq | 21,291,100 | 242,386,836 | 3.31% |
| 2026-06-08 | 11.37 | 11.62 | 10.91 | 11.18 | 11.18 | qfq | 20,546,916 | 231,395,939 | -3.95% |
| 2026-06-05 | 11.91 | 12.03 | 11.60 | 11.64 | 11.64 | qfq | 16,735,168 | 197,388,456 | -2.27% |
| 2026-06-04 | 11.87 | 12.27 | 11.51 | 11.91 | 11.91 | qfq | 22,996,173 | 276,358,283 | 0.08% |
| 2026-06-03 | 11.57 | 12.26 | 11.28 | 11.90 | 11.90 | qfq | 31,825,031 | 375,417,947 | 4.39% |
| 2026-06-02 | 11.80 | 11.90 | 11.35 | 11.40 | 11.40 | qfq | 22,041,344 | 254,126,952 | -3.39% |
| 2026-06-01 | 11.89 | 12.24 | 11.74 | 11.80 | 11.80 | qfq | 20,316,483 | 243,550,888 | -0.67% |
| 2026-05-29 | 12.60 | 12.65 | 11.75 | 11.88 | 11.88 | qfq | 31,834,678 | 385,757,628 | -5.71% |
| 2026-05-28 | 12.81 | 13.34 | 12.48 | 12.60 | 12.60 | qfq | 40,045,930 | 514,349,599 | -2.17% |
| 2026-05-27 | 12.80 | 12.98 | 12.57 | 12.88 | 12.88 | qfq | 28,163,792 | 359,595,302 | 0.00% |
| 2026-05-26 | 12.61 | 13.15 | 12.43 | 12.88 | 12.88 | qfq | 28,473,957 | 365,449,610 | 1.74% |
| 2026-05-25 | 12.65 | 12.93 | 12.08 | 12.66 | 12.66 | qfq | 34,944,864 | 436,545,120 | 2.01% |
| 2026-05-22 | 12.51 | 12.79 | 12.21 | 12.41 | 12.41 | qfq | 25,889,677 | 320,958,046 | -0.56% |
| 2026-05-21 | 13.23 | 13.27 | 12.38 | 12.48 | 12.48 | qfq | 37,624,500 | 484,301,722 | -4.81% |
| 2026-05-20 | 13.52 | 14.53 | 13.06 | 13.11 | 13.11 | qfq | 48,388,982 | 659,299,992 | -2.82% |
| 2026-05-19 | 12.97 | 13.52 | 12.81 | 13.49 | 13.49 | qfq | 30,063,234 | 396,375,311 | 4.57% |
| 2026-05-18 | 13.11 | 13.24 | 12.65 | 12.90 | 12.90 | qfq | 39,658,423 | 513,512,939 | -1.83% |
| 2026-05-15 | 13.65 | 13.89 | 12.95 | 13.14 | 13.14 | qfq | 43,848,928 | 587,125,053 | -3.88% |
| 2026-05-14 | 13.90 | 14.12 | 13.58 | 13.67 | 13.67 | qfq | 35,741,552 | 494,773,673 | -1.44% |
| 2026-05-13 | 13.58 | 14.20 | 13.58 | 13.87 | 13.87 | qfq | 45,609,606 | 633,992,186 | 0.65% |
| 2026-05-12 | 13.87 | 13.95 | 13.39 | 13.78 | 13.78 | qfq | 38,519,080 | 529,624,829 | -0.43% |
| 2026-05-11 | 13.50 | 14.20 | 13.00 | 13.84 | 13.84 | qfq | 59,014,562 | 814,829,967 | 3.83% |
| 2026-05-08 | 13.36 | 13.54 | 12.73 | 13.33 | 13.33 | qfq | 47,504,110 | 624,999,347 | 0.30% |
| 2026-05-07 | 13.09 | 13.40 | 12.95 | 13.29 | 13.29 | qfq | 43,539,052 | 574,308,216 | 2.07% |
| 2026-05-06 | 13.15 | 13.28 | 12.66 | 13.02 | 13.02 | qfq | 59,758,039 | 778,473,098 | 7.07% |
| 2026-04-30 | 11.34 | 12.38 | 11.31 | 12.16 | 12.16 | qfq | 60,802,745 | 729,673,778 | 6.48% |
| 2026-04-29 | 11.16 | 11.60 | 11.03 | 11.42 | 11.42 | qfq | 36,299,745 | 413,291,885 | 1.06% |
| 2026-04-28 | 11.29 | 11.68 | 11.18 | 11.30 | 11.30 | qfq | 34,768,790 | 395,594,357 | -0.70% |
| 2026-04-27 | 10.60 | 11.65 | 10.57 | 11.38 | 11.38 | qfq | 56,060,560 | 628,614,385 | 6.95% |
| 2026-04-24 | 10.40 | 10.74 | 10.29 | 10.64 | 10.64 | qfq | 27,254,698 | 287,635,766 | 1.82% |
| 2026-04-23 | 10.60 | 10.64 | 10.23 | 10.45 | 10.45 | qfq | 20,146,071 | 210,194,310 | -1.97% |
| 2026-04-22 | 10.15 | 10.78 | 10.10 | 10.66 | 10.66 | qfq | 33,132,870 | 347,441,611 | 5.02% |
| 2026-04-21 | 10.25 | 10.34 | 10.04 | 10.15 | 10.15 | qfq | 15,221,953 | 154,372,237 | -0.88% |
| 2026-04-20 | 10.02 | 10.48 | 9.98 | 10.24 | 10.24 | qfq | 23,336,640 | 238,874,117 | 2.30% |
| 2026-04-17 | 10.20 | 10.25 | 10.00 | 10.01 | 10.01 | qfq | 16,823,388 | 169,906,974 | -1.96% |
| 2026-04-16 | 10.13 | 10.26 | 10.06 | 10.21 | 10.21 | qfq | 14,976,830 | 152,617,712 | 0.69% |
| 2026-04-15 | 10.30 | 10.38 | 10.10 | 10.14 | 10.14 | qfq | 17,205,372 | 175,857,854 | -0.88% |
| 2026-04-14 | 10.15 | 10.38 | 10.00 | 10.23 | 10.23 | qfq | 29,266,336 | 297,718,177 | 2.10% |
| 2026-04-13 | 9.57 | 10.26 | 9.45 | 10.02 | 10.02 | qfq | 29,987,299 | 298,401,437 | 4.59% |
| 2026-04-10 | 9.45 | 9.93 | 9.45 | 9.58 | 9.58 | qfq | 18,266,403 | 177,488,347 | 2.02% |
| 2026-04-09 | 9.43 | 9.51 | 9.26 | 9.39 | 9.39 | qfq | 13,169,077 | 123,558,588 | -1.37% |
| 2026-04-08 | 9.15 | 9.65 | 9.15 | 9.52 | 9.52 | qfq | 23,012,951 | 218,115,225 | 6.49% |
| 2026-04-07 | 8.93 | 9.05 | 8.86 | 8.94 | 8.94 | qfq | 8,411,900 | 75,228,081 | 0.11% |
| 2026-04-03 | 9.32 | 9.34 | 8.84 | 8.93 | 8.93 | qfq | 15,398,321 | 138,857,210 | -3.35% |
| 2026-04-02 | 9.43 | 9.54 | 9.13 | 9.24 | 9.24 | qfq | 15,116,224 | 140,539,912 | -2.12% |
| 2026-04-01 | 9.88 | 9.89 | 9.44 | 9.44 | 9.44 | qfq | 27,171,204 | 260,157,662 | -3.08% |
| 2026-03-31 | 8.83 | 9.74 | 8.83 | 9.74 | 9.74 | qfq | 35,791,558 | 336,991,116 | 10.06% |
| 2026-03-30 | 8.75 | 8.94 | 8.71 | 8.85 | 8.85 | qfq | 8,875,638 | 78,553,738 | -0.67% |
| 2026-03-27 | 8.80 | 9.10 | 8.68 | 8.91 | 8.91 | qfq | 10,863,757 | 96,068,921 | 1.25% |
| 2026-03-26 | 9.08 | 9.16 | 8.74 | 8.80 | 8.80 | qfq | 11,467,692 | 102,049,773 | -3.08% |
| 2026-03-25 | 9.07 | 9.29 | 9.01 | 9.08 | 9.08 | qfq | 14,668,699 | 133,782,565 | -0.11% |
| 2026-03-24 | 9.19 | 9.23 | 8.86 | 9.09 | 9.09 | qfq | 14,761,689 | 133,723,262 | 0.89% |
| 2026-03-23 | 9.40 | 9.46 | 8.90 | 9.01 | 9.01 | qfq | 17,162,669 | 157,748,862 | -6.44% |
| 2026-03-20 | 10.18 | 10.28 | 9.61 | 9.63 | 9.63 | qfq | 21,364,175 | 210,334,262 | -5.31% |
| 2026-03-19 | 9.60 | 10.50 | 9.53 | 10.17 | 10.17 | qfq | 42,146,787 | 430,207,101 | 4.74% |
| 2026-03-18 | 9.28 | 9.74 | 9.16 | 9.71 | 9.71 | qfq | 14,748,074 | 138,916,371 | 4.86% |
| 2026-03-17 | 9.46 | 9.52 | 9.22 | 9.26 | 9.26 | qfq | 9,902,483 | 92,758,909 | -2.11% |
| 2026-03-16 | 9.47 | 9.49 | 9.30 | 9.46 | 9.46 | qfq | 9,968,232 | 93,450,046 | -0.42% |
| 2026-03-13 | 9.84 | 9.86 | 9.39 | 9.50 | 9.50 | qfq | 17,171,510 | 163,662,173 | -2.96% |
| 2026-03-12 | 9.96 | 10.09 | 9.78 | 9.79 | 9.79 | qfq | 10,463,043 | 103,237,261 | -1.81% |
| 2026-03-11 | 10.28 | 10.28 | 9.96 | 9.97 | 9.97 | qfq | 15,062,858 | 151,815,357 | -2.92% |
| 2026-03-10 | 10.15 | 10.32 | 10.11 | 10.27 | 10.27 | qfq | 15,305,749 | 156,391,527 | 1.88% |
| 2026-03-09 | 9.98 | 10.22 | 9.58 | 10.08 | 10.08 | qfq | 19,710,338 | 194,649,241 | 0.90% |
| 2026-03-06 | 10.00 | 10.15 | 9.97 | 9.99 | 9.99 | qfq | 12,032,188 | 120,998,824 | -0.40% |
| 2026-03-05 | 10.21 | 10.25 | 9.98 | 10.03 | 10.03 | qfq | 13,117,981 | 132,498,128 | -0.59% |
| 2026-03-04 | 9.88 | 10.17 | 9.73 | 10.09 | 10.09 | qfq | 12,914,274 | 128,820,586 | 2.13% |
| 2026-03-03 | 10.03 | 10.16 | 9.81 | 9.88 | 9.88 | qfq | 17,269,112 | 171,557,033 | -1.89% |
| 2026-03-02 | 9.99 | 10.40 | 9.94 | 10.07 | 10.07 | qfq | 16,134,267 | 163,341,004 | -0.40% |
| 2026-02-27 | 10.09 | 10.15 | 10.02 | 10.11 | 10.11 | qfq | 8,924,909 | 90,031,546 | -0.10% |
| 2026-02-26 | 10.23 | 10.30 | 10.05 | 10.12 | 10.12 | qfq | 11,814,368 | 119,844,885 | -1.08% |
| 2026-02-25 | 10.02 | 10.27 | 9.90 | 10.23 | 10.23 | qfq | 14,114,858 | 142,755,418 | 2.10% |
| 2026-02-24 | 10.06 | 10.18 | 9.94 | 10.02 | 10.02 | qfq | 10,326,520 | 103,761,447 | -0.20% |
| 2026-02-13 | 10.08 | 10.35 | 10.03 | 10.04 | 10.04 | qfq | 10,161,256 | 103,026,256 | -0.69% |
| 2026-02-12 | 10.11 | 10.21 | 9.95 | 10.11 | 10.11 | qfq | 10,758,922 | 108,966,310 | 0.10% |
| 2026-02-11 | 10.40 | 10.40 | 10.07 | 10.10 | 10.10 | qfq | 11,475,618 | 116,613,727 | -2.32% |
| 2026-02-10 | 10.30 | 10.44 | 10.08 | 10.34 | 10.34 | qfq | 13,720,412 | 140,987,616 | 0.10% |
| 2026-02-09 | 9.80 | 10.35 | 9.78 | 10.33 | 10.33 | qfq | 24,383,870 | 246,982,856 | 6.94% |
| 2026-02-06 | 9.92 | 9.96 | 9.66 | 9.66 | 9.66 | qfq | 18,832,093 | 184,768,964 | -2.52% |
| 2026-02-05 | 9.85 | 10.07 | 9.80 | 9.91 | 9.91 | qfq | 11,944,542 | 118,846,209 | 0.10% |
| 2026-02-04 | 9.94 | 10.04 | 9.82 | 9.90 | 9.90 | qfq | 11,905,337 | 118,190,855 | -1.39% |
| 2026-02-03 | 9.90 | 10.06 | 9.77 | 10.04 | 10.04 | qfq | 12,398,194 | 122,973,907 | 2.66% |
| 2026-02-02 | 9.98 | 10.14 | 9.70 | 9.78 | 9.78 | qfq | 19,567,335 | 193,974,718 | -2.78% |
| 2026-01-30 | 10.27 | 10.42 | 9.93 | 10.06 | 10.06 | qfq | 21,188,499 | 214,234,129 | -2.90% |
| 2026-01-29 | 10.52 | 10.78 | 10.26 | 10.36 | 10.36 | qfq | 20,872,627 | 219,031,297 | -3.18% |
| 2026-01-28 | 10.75 | 10.93 | 10.24 | 10.70 | 10.70 | qfq | 30,647,164 | 320,223,965 | -0.47% |
| 2026-01-27 | 12.30 | 12.30 | 10.70 | 10.75 | 10.75 | qfq | 39,407,981 | 436,162,816 | -4.02% |
| 2026-01-26 | 11.17 | 11.43 | 11.01 | 11.20 | 11.20 | qfq | 21,029,151 | 234,686,944 | 0.18% |
| 2026-01-23 | 11.60 | 11.60 | 11.07 | 11.18 | 11.18 | qfq | 39,210,827 | 440,228,163 | -4.03% |
| 2026-01-22 | 11.39 | 11.75 | 11.32 | 11.65 | 11.65 | qfq | 26,136,432 | 301,764,330 | 1.92% |
| 2026-01-21 | 11.52 | 11.87 | 11.15 | 11.43 | 11.43 | qfq | 32,310,193 | 367,887,480 | -1.21% |
| 2026-01-20 | 10.95 | 11.73 | 10.95 | 11.57 | 11.57 | qfq | 40,838,553 | 467,500,929 | 3.77% |
| 2026-01-19 | 11.24 | 11.24 | 10.60 | 11.15 | 11.15 | qfq | 26,627,100 | 294,269,297 | -0.80% |
| 2026-01-16 | 11.28 | 11.46 | 11.12 | 11.24 | 11.24 | qfq | 23,085,921 | 260,252,510 | -0.88% |
| 2026-01-15 | 11.69 | 11.69 | 11.13 | 11.34 | 11.34 | qfq | 29,170,874 | 332,014,620 | -3.90% |
| 2026-01-14 | 11.90 | 12.15 | 11.50 | 11.80 | 11.80 | qfq | 36,685,373 | 434,417,723 | -1.01% |
| 2026-01-13 | 12.38 | 12.43 | 11.85 | 11.92 | 11.92 | qfq | 33,456,953 | 406,003,492 | -2.45% |
| 2026-01-12 | 11.70 | 12.48 | 11.70 | 12.22 | 12.22 | qfq | 45,919,886 | 557,113,194 | 6.91% |
| 2026-01-09 | 11.11 | 11.49 | 11.11 | 11.43 | 11.43 | qfq | 27,407,429 | 310,956,757 | 2.70% |
| 2026-01-08 | 11.35 | 11.36 | 11.01 | 11.13 | 11.13 | qfq | 21,968,245 | 245,149,660 | -1.94% |
| 2026-01-07 | 11.20 | 11.39 | 11.10 | 11.35 | 11.35 | qfq | 29,203,478 | 328,637,153 | 0.80% |
| 2026-01-06 | 11.24 | 11.73 | 11.16 | 11.26 | 11.26 | qfq | 41,436,107 | 469,392,829 | -1.57% |
| 2026-01-05 | 11.07 | 11.58 | 10.99 | 11.44 | 11.44 | qfq | 42,586,899 | 480,579,015 | 3.72% |
| 2025-12-31 | 10.72 | 11.24 | 10.41 | 11.03 | 11.03 | qfq | 48,164,170 | 522,918,509 | 5.25% |
| 2025-12-30 | 10.80 | 10.94 | 10.39 | 10.48 | 10.48 | qfq | 32,019,638 | 338,289,237 | -2.15% |
| 2025-12-29 | 11.06 | 11.24 | 10.70 | 10.71 | 10.71 | qfq | 51,570,992 | 562,510,729 | -3.16% |
| 2025-12-26 | 10.15 | 11.06 | 10.15 | 11.06 | 11.06 | qfq | 70,442,975 | 764,661,384 | 10.05% |
| 2025-12-25 | 10.05 | 10.14 | 9.83 | 10.05 | 10.05 | qfq | 22,692,526 | 227,050,046 | -0.10% |
| 2025-12-24 | 9.70 | 10.10 | 9.70 | 10.06 | 10.06 | qfq | 17,834,257 | 178,527,625 | 2.34% |
| 2025-12-23 | 9.98 | 9.98 | 9.47 | 9.83 | 9.83 | qfq | 23,247,952 | 225,050,484 | -1.11% |
| 2025-12-22 | 10.07 | 10.07 | 9.80 | 9.94 | 9.94 | qfq | 15,216,362 | 151,301,529 | -1.09% |
| 2025-12-19 | 9.92 | 10.11 | 9.92 | 10.05 | 10.05 | qfq | 11,249,736 | 112,917,906 | 1.31% |
| 2025-12-18 | 9.99 | 10.15 | 9.83 | 9.92 | 9.92 | qfq | 14,081,936 | 140,868,690 | -0.90% |
| 2025-12-17 | 9.90 | 10.12 | 9.83 | 10.01 | 10.01 | qfq | 18,724,523 | 186,892,918 | 0.91% |
| 2025-12-16 | 10.21 | 10.41 | 9.90 | 9.92 | 9.92 | qfq | 21,405,548 | 215,930,954 | -4.25% |
| 2025-12-15 | 10.40 | 10.48 | 10.13 | 10.36 | 10.36 | qfq | 20,346,679 | 209,385,487 | -0.86% |
| 2025-12-12 | 10.20 | 10.69 | 10.04 | 10.45 | 10.45 | qfq | 31,548,831 | 330,442,439 | 2.55% |
| 2025-12-11 | 10.38 | 10.39 | 10.12 | 10.19 | 10.19 | qfq | 19,135,290 | 195,643,025 | -1.36% |
| 2025-12-10 | 10.11 | 10.39 | 9.96 | 10.33 | 10.33 | qfq | 24,912,120 | 254,622,878 | 1.87% |
| 2025-12-09 | 10.22 | 10.45 | 10.00 | 10.14 | 10.14 | qfq | 33,060,823 | 337,872,017 | -0.78% |
| 2025-12-08 | 9.62 | 10.40 | 9.61 | 10.22 | 10.22 | qfq | 33,877,139 | 343,180,446 | 6.57% |
| 2025-12-05 | 9.51 | 9.65 | 9.29 | 9.59 | 9.59 | qfq | 15,441,292 | 146,111,936 | 0.95% |
| 2025-12-04 | 9.60 | 9.70 | 9.37 | 9.50 | 9.50 | qfq | 15,810,433 | 150,016,629 | -1.55% |
| 2025-12-03 | 9.85 | 9.96 | 9.47 | 9.65 | 9.65 | qfq | 21,628,414 | 209,065,923 | -2.33% |
| 2025-12-02 | 10.03 | 10.03 | 9.52 | 9.88 | 9.88 | qfq | 25,094,847 | 246,002,135 | -1.69% |
| 2025-12-01 | 9.96 | 10.29 | 9.78 | 10.05 | 10.05 | qfq | 37,328,823 | 376,882,884 | 3.08% |
| 2025-11-28 | 9.90 | 10.13 | 9.57 | 9.75 | 9.75 | qfq | 21,866,916 | 213,847,437 | -1.02% |
| 2025-11-27 | 9.90 | 10.26 | 9.83 | 9.85 | 9.85 | qfq | 22,748,313 | 228,500,434 | -1.79% |
| 2025-11-26 | 10.24 | 10.24 | 9.96 | 10.03 | 10.03 | qfq | 19,574,163 | 197,130,075 | -0.20% |
| 2025-11-25 | 10.00 | 10.40 | 9.90 | 10.05 | 10.05 | qfq | 27,368,541 | 278,004,773 | 1.52% |
| 2025-11-24 | 10.15 | 10.18 | 9.73 | 9.90 | 9.90 | qfq | 30,740,099 | 304,969,948 | -0.90% |
| 2025-11-21 | 10.30 | 10.55 | 9.90 | 9.99 | 9.99 | qfq | 43,781,067 | 444,779,513 | -5.22% |
| 2025-11-20 | 10.12 | 10.86 | 10.11 | 10.54 | 10.54 | qfq | 52,515,119 | 558,534,473 | 4.36% |
| 2025-11-19 | 10.29 | 10.38 | 10.00 | 10.10 | 10.10 | qfq | 37,924,161 | 384,050,671 | -2.60% |
| 2025-11-18 | 10.10 | 10.75 | 10.00 | 10.37 | 10.37 | qfq | 59,529,615 | 619,738,868 | 1.97% |
| 2025-11-17 | 9.49 | 10.46 | 9.45 | 10.17 | 10.17 | qfq | 65,821,755 | 671,592,115 | 6.94% |
| 2025-11-14 | 9.47 | 9.77 | 9.36 | 9.51 | 9.51 | qfq | 33,276,955 | 318,931,942 | 1.49% |
| 2025-11-13 | 9.28 | 9.40 | 9.10 | 9.37 | 9.37 | qfq | 28,522,687 | 263,574,477 | 0.43% |
| 2025-11-12 | 9.09 | 9.54 | 9.09 | 9.33 | 9.33 | qfq | 39,814,229 | 370,935,293 | 3.09% |
| 2025-11-11 | 8.78 | 9.18 | 8.74 | 9.05 | 9.05 | qfq | 25,360,615 | 227,627,564 | 3.08% |
| 2025-11-10 | 8.84 | 8.95 | 8.73 | 8.78 | 8.78 | qfq | 15,274,885 | 134,333,570 | -1.46% |
| 2025-11-07 | 8.94 | 8.98 | 8.75 | 8.91 | 8.91 | qfq | 16,774,544 | 148,520,185 | -0.89% |
| 2025-11-06 | 8.83 | 9.00 | 8.73 | 8.99 | 8.99 | qfq | 17,292,386 | 153,693,755 | 1.58% |
| 2025-11-05 | 8.60 | 9.10 | 8.58 | 8.85 | 8.85 | qfq | 24,647,039 | 218,032,181 | 1.26% |
| 2025-11-04 | 8.76 | 8.80 | 8.63 | 8.74 | 8.74 | qfq | 14,322,408 | 124,694,023 | -1.02% |
| 2025-11-03 | 8.69 | 8.92 | 8.59 | 8.83 | 8.83 | qfq | 20,600,562 | 180,296,839 | 1.73% |
| 2025-10-31 | 8.54 | 8.82 | 8.49 | 8.68 | 8.68 | qfq | 22,444,716 | 194,841,333 | 0.23% |
| 2025-10-30 | 8.56 | 8.87 | 8.49 | 8.66 | 8.66 | qfq | 23,696,115 | 205,557,957 | 0.93% |
| 2025-10-29 | 8.60 | 8.73 | 8.53 | 8.58 | 8.58 | qfq | 18,251,025 | 157,379,258 | -1.04% |
| 2025-10-28 | 8.46 | 8.81 | 8.44 | 8.67 | 8.67 | qfq | 29,193,722 | 253,655,088 | 2.12% |
| 2025-10-27 | 8.44 | 8.74 | 8.39 | 8.49 | 8.49 | qfq | 21,686,624 | 184,813,885 | 0.71% |
| 2025-10-24 | 8.54 | 8.54 | 8.33 | 8.43 | 8.43 | qfq | 22,442,559 | 189,137,896 | -0.35% |
| 2025-10-23 | 8.24 | 8.59 | 8.15 | 8.46 | 8.46 | qfq | 20,451,701 | 170,241,735 | 1.93% |
| 2025-10-22 | 8.45 | 8.45 | 8.25 | 8.30 | 8.30 | qfq | 11,093,437 | 92,451,836 | -1.54% |
| 2025-10-21 | 8.15 | 8.53 | 8.02 | 8.43 | 8.43 | qfq | 22,443,505 | 186,466,834 | 3.95% |
| 2025-10-20 | 7.80 | 8.23 | 7.79 | 8.11 | 8.11 | qfq | 20,453,984 | 165,483,681 | 4.65% |
| 2025-10-17 | 8.02 | 8.09 | 7.70 | 7.75 | 7.75 | qfq | 15,605,925 | 123,044,341 | -3.25% |
| 2025-10-16 | 8.18 | 8.23 | 7.99 | 8.01 | 8.01 | qfq | 14,441,266 | 116,805,838 | -2.20% |
| 2025-10-15 | 8.02 | 8.21 | 7.90 | 8.19 | 8.19 | qfq | 18,795,040 | 152,408,214 | 2.25% |
| 2025-10-14 | 8.40 | 8.47 | 7.98 | 8.01 | 8.01 | qfq | 24,642,239 | 200,289,265 | -3.73% |
| 2025-10-13 | 8.00 | 8.49 | 7.78 | 8.32 | 8.32 | qfq | 21,396,617 | 176,350,566 | -0.83% |
| 2025-10-10 | 8.48 | 8.70 | 8.33 | 8.39 | 8.39 | qfq | 27,969,679 | 237,784,819 | -2.56% |
| 2025-10-09 | 8.26 | 8.86 | 8.16 | 8.61 | 8.61 | qfq | 45,369,090 | 391,467,556 | 6.82% |
| 2025-09-30 | 8.01 | 8.16 | 8.00 | 8.06 | 8.06 | qfq | 12,180,851 | 98,178,664 | 0.62% |
| 2025-09-29 | 7.93 | 8.26 | 7.88 | 8.01 | 8.01 | qfq | 16,381,720 | 132,157,335 | 1.26% |
| 2025-09-26 | 8.20 | 8.24 | 7.90 | 7.91 | 7.91 | qfq | 14,985,978 | 120,422,146 | -4.00% |
| 2025-09-25 | 8.14 | 8.60 | 8.10 | 8.24 | 8.24 | qfq | 22,747,359 | 190,388,351 | 1.23% |
| 2025-09-24 | 8.01 | 8.15 | 7.86 | 8.14 | 8.14 | qfq | 12,542,082 | 101,043,321 | 1.50% |
| 2025-09-23 | 8.15 | 8.15 | 7.72 | 8.02 | 8.02 | qfq | 24,365,875 | 192,608,264 | -1.60% |
| 2025-09-22 | 8.34 | 8.35 | 8.08 | 8.15 | 8.15 | qfq | 13,251,711 | 107,999,455 | -0.85% |
| 2025-09-19 | 8.07 | 8.40 | 8.07 | 8.22 | 8.22 | qfq | 27,739,106 | 228,969,360 | 1.61% |
| 2025-09-18 | 8.45 | 8.46 | 8.03 | 8.09 | 8.09 | qfq | 35,737,587 | 294,323,174 | -4.49% |
| 2025-09-17 | 8.55 | 8.65 | 8.42 | 8.47 | 8.47 | qfq | 20,821,431 | 177,461,396 | -2.42% |
| 2025-09-16 | 8.42 | 8.71 | 8.38 | 8.68 | 8.68 | qfq | 31,583,191 | 269,872,009 | 2.84% |
| 2025-09-15 | 8.41 | 8.50 | 8.27 | 8.44 | 8.44 | qfq | 21,168,182 | 177,654,978 | 0.00% |
| 2025-09-12 | 8.75 | 8.78 | 8.41 | 8.44 | 8.44 | qfq | 30,578,635 | 261,553,421 | -2.65% |
| 2025-09-11 | 8.63 | 8.73 | 8.48 | 8.67 | 8.67 | qfq | 23,953,715 | 206,435,061 | 0.46% |
| 2025-09-10 | 8.65 | 8.81 | 8.58 | 8.63 | 8.63 | qfq | 21,966,232 | 190,732,369 | -0.69% |
| 2025-09-09 | 8.53 | 8.88 | 8.52 | 8.69 | 8.69 | qfq | 39,672,469 | 345,810,007 | 1.40% |
| 2025-09-08 | 8.51 | 8.68 | 8.40 | 8.57 | 8.57 | qfq | 24,687,501 | 210,421,849 | 0.59% |
| 2025-09-05 | 8.32 | 8.54 | 8.17 | 8.52 | 8.52 | qfq | 28,779,471 | 242,310,348 | 2.40% |
| 2025-09-04 | 8.61 | 8.65 | 8.14 | 8.32 | 8.32 | qfq | 40,649,228 | 341,694,416 | -2.12% |
| 2025-09-03 | 8.64 | 8.88 | 8.46 | 8.50 | 8.50 | qfq | 48,218,426 | 418,020,291 | -1.51% |
| 2025-09-02 | 8.84 | 8.96 | 8.46 | 8.63 | 8.63 | qfq | 101,035,657 | 876,108,077 | -2.82% |
| 2025-09-01 | 8.11 | 8.88 | 8.11 | 8.88 | 8.88 | qfq | 33,954,426 | 296,353,911 | 10.04% |
| 2025-08-29 | 8.18 | 8.28 | 8.06 | 8.07 | 8.07 | qfq | 21,462,306 | 174,746,681 | -1.10% |
| 2025-08-28 | 7.99 | 8.16 | 7.84 | 8.16 | 8.16 | qfq | 26,619,352 | 213,885,086 | 1.49% |
| 2025-08-27 | 8.41 | 8.65 | 8.03 | 8.04 | 8.04 | qfq | 38,800,036 | 319,933,013 | -4.17% |
| 2025-08-26 | 8.29 | 8.48 | 8.23 | 8.39 | 8.39 | qfq | 27,133,823 | 226,411,326 | 1.08% |
| 2025-08-25 | 8.34 | 8.46 | 8.24 | 8.30 | 8.30 | qfq | 34,166,662 | 284,201,853 | 0.24% |
| 2025-08-22 | 7.98 | 8.31 | 7.96 | 8.28 | 8.28 | qfq | 37,489,212 | 306,385,555 | 3.76% |
| 2025-08-21 | 8.07 | 8.10 | 7.94 | 7.98 | 7.98 | qfq | 21,703,844 | 173,657,161 | -0.37% |
| 2025-08-20 | 7.93 | 8.07 | 7.92 | 8.01 | 8.01 | qfq | 26,820,234 | 214,556,326 | 0.13% |
| 2025-08-19 | 7.88 | 8.10 | 7.81 | 8.00 | 8.00 | qfq | 35,487,180 | 283,176,374 | 1.78% |
| 2025-08-18 | 7.56 | 7.91 | 7.56 | 7.86 | 7.86 | qfq | 40,606,722 | 315,399,009 | 4.24% |
| 2025-08-15 | 7.40 | 7.54 | 7.39 | 7.54 | 7.54 | qfq | 15,244,037 | 114,260,182 | 1.48% |
| 2025-08-14 | 7.55 | 7.59 | 7.41 | 7.43 | 7.43 | qfq | 19,421,568 | 145,466,001 | -1.59% |
| 2025-08-13 | 7.66 | 7.69 | 7.52 | 7.55 | 7.55 | qfq | 22,255,270 | 168,590,392 | -1.18% |
| 2025-08-12 | 7.68 | 7.70 | 7.56 | 7.64 | 7.64 | qfq | 19,790,058 | 150,721,178 | -0.39% |
| 2025-08-11 | 7.66 | 7.75 | 7.65 | 7.67 | 7.67 | qfq | 24,165,616 | 185,706,709 | 0.00% |
| 2025-08-08 | 7.98 | 7.98 | 7.67 | 7.67 | 7.67 | qfq | 37,918,462 | 292,778,019 | -2.54% |
| 2025-08-07 | 7.80 | 8.07 | 7.76 | 7.87 | 7.87 | qfq | 58,524,269 | 459,656,607 | -0.63% |
| 2025-08-06 | 7.58 | 8.28 | 7.50 | 7.92 | 7.92 | qfq | 83,733,732 | 666,651,825 | 5.18% |
| 2025-08-05 | 7.46 | 7.53 | 7.44 | 7.53 | 7.53 | qfq | 18,296,138 | 136,920,206 | 0.67% |
| 2025-08-04 | 7.39 | 7.48 | 7.31 | 7.48 | 7.48 | qfq | 17,296,471 | 128,316,553 | 1.22% |
| 2025-08-01 | 7.33 | 7.41 | 7.27 | 7.39 | 7.39 | qfq | 21,208,761 | 156,015,414 | 1.37% |
| 2025-07-31 | 7.28 | 7.43 | 7.26 | 7.29 | 7.29 | qfq | 23,882,760 | 175,345,609 | -0.68% |
| 2025-07-30 | 7.27 | 7.50 | 7.21 | 7.34 | 7.34 | qfq | 34,169,180 | 251,652,289 | 0.82% |
| 2025-07-29 | 7.30 | 7.32 | 7.18 | 7.28 | 7.28 | qfq | 12,545,768 | 90,724,777 | -0.55% |
| 2025-07-28 | 7.39 | 7.40 | 7.28 | 7.32 | 7.32 | qfq | 18,211,060 | 133,324,902 | -0.95% |
| 2025-07-25 | 7.13 | 7.42 | 7.13 | 7.39 | 7.39 | qfq | 40,836,762 | 299,041,452 | 3.50% |
| 2025-07-24 | 7.09 | 7.15 | 7.08 | 7.14 | 7.14 | qfq | 9,953,504 | 70,720,031 | 0.99% |
| 2025-07-23 | 7.16 | 7.16 | 7.07 | 7.07 | 7.07 | qfq | 10,570,685 | 75,122,146 | -1.26% |
| 2025-07-22 | 7.27 | 7.27 | 7.10 | 7.16 | 7.16 | qfq | 13,614,780 | 97,401,094 | -1.10% |
| 2025-07-21 | 7.20 | 7.27 | 7.18 | 7.24 | 7.24 | qfq | 10,340,000 | 74,671,696 | 0.56% |
| 2025-07-18 | 7.18 | 7.22 | 7.13 | 7.20 | 7.20 | qfq | 9,830,212 | 70,535,832 | 0.70% |
| 2025-07-17 | 7.08 | 7.17 | 7.03 | 7.15 | 7.15 | qfq | 11,166,880 | 79,622,522 | 0.99% |
| 2025-07-16 | 7.06 | 7.14 | 7.03 | 7.08 | 7.08 | qfq | 11,645,904 | 82,483,984 | 0.43% |
| 2025-07-15 | 7.17 | 7.21 | 6.88 | 7.05 | 7.05 | qfq | 23,124,977 | 161,581,930 | -2.62% |
| 2025-07-14 | 7.21 | 7.26 | 7.16 | 7.24 | 7.24 | qfq | 9,926,789 | 71,699,392 | 0.00% |
| 2025-07-11 | 7.18 | 7.25 | 7.07 | 7.24 | 7.24 | qfq | 15,527,916 | 111,656,980 | 1.26% |
| 2025-07-10 | 7.13 | 7.19 | 7.09 | 7.15 | 7.15 | qfq | 8,697,378 | 62,052,426 | 0.56% |
| 2025-07-09 | 7.16 | 7.19 | 7.09 | 7.11 | 7.11 | qfq | 8,713,364 | 62,194,534 | -0.28% |
| 2025-07-08 | 7.07 | 7.14 | 7.04 | 7.13 | 7.13 | qfq | 8,007,768 | 56,971,149 | 1.13% |
| 2025-07-07 | 7.02 | 7.10 | 6.99 | 7.05 | 7.05 | qfq | 6,645,254 | 46,832,586 | 0.43% |
| 2025-07-04 | 7.11 | 7.12 | 6.98 | 7.02 | 7.02 | qfq | 10,418,700 | 73,422,717 | -1.27% |
| 2025-07-03 | 7.09 | 7.16 | 7.05 | 7.11 | 7.11 | qfq | 7,712,800 | 54,862,305 | 0.57% |
| 2025-07-02 | 7.16 | 7.18 | 7.02 | 7.07 | 7.07 | qfq | 9,820,400 | 69,444,607 | -1.12% |
| 2025-07-01 | 7.23 | 7.24 | 7.10 | 7.15 | 7.15 | qfq | 10,056,001 | 72,066,826 | -1.11% |
| 2025-06-30 | 7.18 | 7.24 | 7.15 | 7.23 | 7.23 | qfq | 12,257,124 | 88,316,607 | 1.26% |
| 2025-06-27 | 7.13 | 7.20 | 7.10 | 7.14 | 7.14 | qfq | 11,945,739 | 85,365,135 | 0.14% |
| 2025-06-26 | 7.16 | 7.18 | 7.10 | 7.13 | 7.13 | qfq | 14,887,366 | 106,389,620 | -0.14% |
| 2025-06-25 | 7.14 | 7.15 | 7.04 | 7.14 | 7.14 | qfq | 15,701,800 | 111,449,125 | 0.71% |
| 2025-06-24 | 6.94 | 7.12 | 6.91 | 7.09 | 7.09 | qfq | 16,352,860 | 115,205,782 | 3.05% |
| 2025-06-23 | 6.63 | 6.91 | 6.60 | 6.88 | 6.88 | qfq | 12,618,907 | 85,876,469 | 2.53% |
| 2025-06-20 | 6.76 | 6.83 | 6.64 | 6.71 | 6.71 | qfq | 12,902,658 | 86,651,929 | -1.18% |
| 2025-06-19 | 6.91 | 6.97 | 6.74 | 6.79 | 6.79 | qfq | 12,488,960 | 85,432,312 | -2.16% |
| 2025-06-18 | 6.96 | 7.00 | 6.88 | 6.94 | 6.94 | qfq | 10,917,868 | 75,568,381 | -0.86% |
| 2025-06-17 | 6.98 | 7.08 | 6.94 | 7.00 | 7.00 | qfq | 12,025,447 | 83,986,240 | -0.57% |
| 2025-06-16 | 6.91 | 7.10 | 6.88 | 7.04 | 7.04 | qfq | 16,607,849 | 116,837,610 | 1.59% |
| 2025-06-13 | 7.10 | 7.17 | 6.91 | 6.93 | 6.93 | qfq | 24,275,414 | 169,915,665 | -3.48% |
| 2025-06-12 | 7.02 | 7.40 | 6.98 | 7.18 | 7.18 | qfq | 36,371,095 | 262,964,435 | 1.84% |
| 2025-06-11 | 7.06 | 7.15 | 6.98 | 7.05 | 7.05 | qfq | 20,188,076 | 142,318,569 | -0.28% |
| 2025-06-10 | 7.33 | 7.55 | 6.96 | 7.07 | 7.07 | qfq | 43,968,193 | 315,464,709 | -0.84% |
| 2025-06-09 | 7.14 | 7.18 | 7.07 | 7.13 | 7.13 | qfq | 15,830,600 | 112,840,679 | 0.28% |
| 2025-06-06 | 7.03 | 7.15 | 7.03 | 7.11 | 7.11 | qfq | 15,594,800 | 110,736,676 | 0.57% |
| 2025-06-05 | 6.94 | 7.10 | 6.90 | 7.07 | 7.07 | qfq | 17,734,972 | 124,649,335 | 1.73% |
| 2025-06-04 | 6.92 | 6.99 | 6.84 | 6.95 | 6.95 | qfq | 10,507,586 | 72,813,801 | 0.58% |
| 2025-06-03 | 6.83 | 7.02 | 6.83 | 6.91 | 6.91 | qfq | 14,624,728 | 101,652,665 | 0.14% |
| 2025-05-30 | 7.07 | 7.11 | 6.85 | 6.90 | 6.90 | qfq | 19,547,800 | 135,465,696 | -3.09% |
| 2025-05-29 | 6.96 | 7.17 | 6.96 | 7.12 | 7.12 | qfq | 30,546,848 | 216,188,463 | 2.01% |
| 2025-05-28 | 6.80 | 7.15 | 6.79 | 6.98 | 6.98 | qfq | 31,943,249 | 222,692,251 | 1.90% |
| 2025-05-27 | 6.94 | 6.94 | 6.78 | 6.85 | 6.85 | qfq | 12,285,400 | 83,902,432 | -0.72% |
| 2025-05-26 | 6.69 | 6.99 | 6.65 | 6.90 | 6.90 | qfq | 18,559,423 | 127,144,009 | 3.14% |
| 2025-05-23 | 6.83 | 6.94 | 6.69 | 6.69 | 6.69 | qfq | 14,784,608 | 100,818,926 | -2.19% |
| 2025-05-22 | 6.86 | 6.93 | 6.78 | 6.84 | 6.84 | qfq | 10,708,980 | 73,460,706 | -0.44% |
| 2025-05-21 | 7.06 | 7.06 | 6.83 | 6.87 | 6.87 | qfq | 11,733,125 | 80,926,514 | -2.28% |
| 2025-05-20 | 6.90 | 7.04 | 6.81 | 7.03 | 7.03 | qfq | 15,715,400 | 109,455,289 | 2.03% |
| 2025-05-19 | 6.79 | 6.90 | 6.73 | 6.89 | 6.89 | qfq | 10,646,700 | 72,747,982 | 1.92% |
| 2025-05-16 | 6.67 | 6.84 | 6.67 | 6.76 | 6.76 | qfq | 10,210,299 | 69,261,733 | 0.15% |
| 2025-05-15 | 6.95 | 6.95 | 6.74 | 6.75 | 6.75 | qfq | 11,990,000 | 81,506,023 | -2.88% |
| 2025-05-14 | 6.93 | 7.17 | 6.89 | 6.95 | 6.95 | qfq | 20,512,244 | 143,069,015 | -0.29% |
| 2025-05-13 | 7.02 | 7.05 | 6.88 | 6.97 | 6.97 | qfq | 14,017,000 | 97,389,160 | 0.29% |
| 2025-05-12 | 6.89 | 6.96 | 6.81 | 6.95 | 6.95 | qfq | 13,389,000 | 92,407,465 | 1.61% |
| 2025-05-09 | 6.92 | 7.01 | 6.82 | 6.84 | 6.84 | qfq | 13,117,900 | 90,232,471 | -2.29% |
| 2025-05-08 | 6.80 | 7.08 | 6.78 | 7.00 | 7.00 | qfq | 19,507,508 | 135,891,882 | 1.89% |
| 2025-05-07 | 6.92 | 6.95 | 6.77 | 6.87 | 6.87 | qfq | 17,586,963 | 120,192,192 | 0.44% |
| 2025-05-06 | 6.67 | 6.84 | 6.67 | 6.84 | 6.84 | qfq | 19,924,592 | 135,084,456 | 3.64% |
| 2025-04-30 | 6.47 | 6.65 | 6.38 | 6.60 | 6.60 | qfq | 24,496,731 | 161,144,621 | 3.61% |
| 2025-04-29 | 6.45 | 6.57 | 6.37 | 6.37 | 6.37 | qfq | 28,750,960 | 185,585,955 | -3.78% |
| 2025-04-28 | 6.45 | 7.05 | 6.45 | 6.62 | 6.62 | qfq | 30,293,416 | 202,813,791 | 2.80% |
| 2025-04-25 | 6.41 | 6.55 | 6.39 | 6.44 | 6.44 | qfq | 9,211,860 | 59,602,529 | 0.47% |
| 2025-04-24 | 6.62 | 6.62 | 6.40 | 6.41 | 6.41 | qfq | 11,625,873 | 75,295,102 | -3.17% |
| 2025-04-23 | 6.60 | 6.69 | 6.58 | 6.62 | 6.62 | qfq | 11,727,600 | 77,794,874 | 1.38% |
| 2025-04-22 | 6.55 | 6.65 | 6.52 | 6.53 | 6.53 | qfq | 11,912,700 | 78,191,138 | -0.76% |
| 2025-04-21 | 6.40 | 6.60 | 6.32 | 6.58 | 6.58 | qfq | 12,418,600 | 80,889,409 | 2.81% |
| 2025-04-18 | 6.39 | 6.46 | 6.32 | 6.40 | 6.40 | qfq | 7,306,120 | 46,634,711 | -0.16% |
| 2025-04-17 | 6.30 | 6.50 | 6.30 | 6.41 | 6.41 | qfq | 10,010,660 | 64,445,921 | 0.79% |
| 2025-04-16 | 6.51 | 6.55 | 6.25 | 6.36 | 6.36 | qfq | 10,936,979 | 69,835,739 | -2.60% |
| 2025-04-15 | 6.56 | 6.61 | 6.45 | 6.53 | 6.53 | qfq | 9,727,800 | 63,453,063 | -0.46% |
| 2025-04-14 | 6.45 | 6.61 | 6.45 | 6.56 | 6.56 | qfq | 14,034,496 | 91,784,081 | 3.14% |
| 2025-04-11 | 6.27 | 6.41 | 6.22 | 6.36 | 6.36 | qfq | 11,900,551 | 75,385,568 | 0.79% |
| 2025-04-10 | 6.38 | 6.45 | 6.29 | 6.31 | 6.31 | qfq | 15,217,220 | 96,925,282 | 2.27% |
| 2025-04-09 | 5.85 | 6.27 | 5.41 | 6.17 | 6.17 | qfq | 27,283,453 | 161,480,608 | 4.05% |
| 2025-04-08 | 6.00 | 6.33 | 5.80 | 5.93 | 5.93 | qfq | 31,357,982 | 187,387,668 | -6.61% |
| 2025-04-07 | 6.61 | 6.66 | 6.35 | 6.35 | 6.35 | qfq | 9,498,400 | 60,911,630 | -9.93% |
| 2025-04-03 | 7.01 | 7.15 | 6.96 | 7.05 | 7.05 | qfq | 8,326,687 | 58,807,285 | -0.42% |
| 2025-04-02 | 7.14 | 7.18 | 7.06 | 7.08 | 7.08 | qfq | 8,005,800 | 56,992,055 | -0.84% |
| 2025-04-01 | 7.09 | 7.24 | 7.09 | 7.14 | 7.14 | qfq | 9,892,362 | 70,981,273 | 0.56% |
| 2025-03-31 | 7.13 | 7.15 | 6.94 | 7.10 | 7.10 | qfq | 12,322,944 | 86,646,722 | -0.42% |
| 2025-03-28 | 7.25 | 7.28 | 7.10 | 7.13 | 7.13 | qfq | 9,214,642 | 66,079,293 | -1.25% |
| 2025-03-27 | 7.26 | 7.31 | 7.15 | 7.22 | 7.22 | qfq | 10,934,744 | 79,071,298 | -0.96% |
| 2025-03-26 | 7.22 | 7.33 | 7.21 | 7.29 | 7.29 | qfq | 10,848,767 | 79,077,350 | 0.97% |
| 2025-03-25 | 7.33 | 7.34 | 7.16 | 7.22 | 7.22 | qfq | 14,905,628 | 107,925,156 | -0.82% |
| 2025-03-24 | 7.61 | 7.66 | 7.11 | 7.28 | 7.28 | qfq | 25,622,074 | 187,767,602 | -4.34% |
| 2025-03-21 | 7.87 | 7.87 | 7.61 | 7.61 | 7.61 | qfq | 23,190,704 | 178,731,038 | -3.55% |
| 2025-03-20 | 8.02 | 8.04 | 7.89 | 7.89 | 7.89 | qfq | 19,187,005 | 152,843,393 | -1.25% |
| 2025-03-19 | 8.06 | 8.09 | 7.93 | 7.99 | 7.99 | qfq | 27,206,465 | 217,950,922 | -1.96% |
| 2025-03-18 | 8.05 | 8.35 | 8.00 | 8.15 | 8.15 | qfq | 43,846,598 | 357,301,781 | 1.62% |
| 2025-03-17 | 7.97 | 8.23 | 7.95 | 8.02 | 8.02 | qfq | 34,858,176 | 282,256,080 | 1.65% |
| 2025-03-14 | 7.82 | 7.95 | 7.77 | 7.89 | 7.89 | qfq | 19,129,234 | 150,312,114 | 0.90% |
| 2025-03-13 | 8.01 | 8.02 | 7.74 | 7.82 | 7.82 | qfq | 25,645,848 | 201,472,359 | -2.86% |
| 2025-03-12 | 8.04 | 8.13 | 7.96 | 8.05 | 8.05 | qfq | 31,117,181 | 250,738,791 | 1.64% |
| 2025-03-11 | 7.77 | 7.94 | 7.75 | 7.92 | 7.92 | qfq | 21,246,957 | 166,979,098 | -0.38% |
| 2025-03-10 | 8.17 | 8.20 | 7.91 | 7.95 | 7.95 | qfq | 29,775,002 | 238,369,467 | -1.00% |
| 2025-03-07 | 8.21 | 8.43 | 7.98 | 8.03 | 8.03 | qfq | 55,048,675 | 450,190,705 | -1.71% |
| 2025-03-06 | 7.91 | 8.25 | 7.91 | 8.17 | 8.17 | qfq | 61,727,414 | 501,435,706 | 3.68% |
| 2025-03-05 | 7.81 | 7.93 | 7.70 | 7.88 | 7.88 | qfq | 50,747,547 | 396,343,369 | -0.25% |
| 2025-03-04 | 7.75 | 7.97 | 7.75 | 7.90 | 7.90 | qfq | 83,828,289 | 659,536,332 | -7.06% |
| 2025-03-03 | 9.62 | 9.78 | 8.50 | 8.50 | 8.50 | qfq | 103,217,342 | 910,638,767 | -9.96% |
| 2025-02-28 | 9.59 | 9.83 | 9.28 | 9.44 | 9.44 | qfq | 104,654,347 | 1,009,173,275 | 5.59% |
| 2025-02-27 | 8.94 | 8.94 | 8.76 | 8.94 | 8.94 | qfq | 38,077,280 | 340,318,023 | 9.96% |
| 2025-02-26 | 8.14 | 8.20 | 8.04 | 8.13 | 8.13 | qfq | 23,707,787 | 192,079,615 | 1.63% |
| 2025-02-25 | 8.05 | 8.21 | 7.96 | 8.00 | 8.00 | qfq | 30,542,732 | 246,451,773 | -2.68% |
| 2025-02-24 | 8.11 | 8.32 | 7.95 | 8.22 | 8.22 | qfq | 45,094,524 | 367,933,094 | 1.61% |
| 2025-02-21 | 7.98 | 8.13 | 7.87 | 8.09 | 8.09 | qfq | 34,583,472 | 278,344,989 | 1.51% |
| 2025-02-20 | 8.03 | 8.18 | 7.90 | 7.97 | 7.97 | qfq | 29,387,154 | 235,097,090 | 1.14% |
| 2025-02-19 | 7.80 | 7.98 | 7.67 | 7.88 | 7.88 | qfq | 25,591,346 | 200,414,579 | 2.60% |
| 2025-02-18 | 8.00 | 8.12 | 7.64 | 7.68 | 7.68 | qfq | 32,726,886 | 257,382,414 | -4.71% |
| 2025-02-17 | 8.06 | 8.15 | 7.93 | 8.06 | 8.06 | qfq | 36,897,652 | 297,473,046 | 0.62% |
| 2025-02-14 | 8.06 | 8.11 | 7.87 | 8.01 | 8.01 | qfq | 40,618,332 | 324,655,822 | -1.48% |
| 2025-02-13 | 8.13 | 8.36 | 7.99 | 8.13 | 8.13 | qfq | 55,444,679 | 452,773,871 | -0.85% |
| 2025-02-12 | 8.55 | 8.55 | 8.17 | 8.20 | 8.20 | qfq | 91,524,506 | 756,641,897 | -4.09% |
| 2025-02-11 | 7.70 | 8.55 | 7.57 | 8.55 | 8.55 | qfq | 39,272,232 | 327,411,146 | 10.04% |
| 2025-02-10 | 7.51 | 7.78 | 7.42 | 7.77 | 7.77 | qfq | 31,571,808 | 240,862,802 | 4.86% |
| 2025-02-07 | 7.38 | 7.56 | 7.29 | 7.41 | 7.41 | qfq | 27,295,770 | 203,398,716 | 0.68% |
| 2025-02-06 | 7.16 | 7.37 | 7.07 | 7.36 | 7.36 | qfq | 23,809,392 | 173,178,752 | 1.80% |
| 2025-02-05 | 7.13 | 7.29 | 7.08 | 7.23 | 7.23 | qfq | 24,454,772 | 176,022,284 | 4.03% |
| 2025-01-27 | 6.94 | 7.14 | 6.84 | 6.95 | 6.95 | qfq | 24,177,661 | 169,293,009 | 1.61% |
| 2025-01-24 | 6.53 | 6.86 | 6.53 | 6.84 | 6.84 | qfq | 20,573,527 | 138,599,386 | 3.64% |
| 2025-01-23 | 6.72 | 6.87 | 6.60 | 6.60 | 6.60 | qfq | 17,296,737 | 116,736,994 | -0.90% |
| 2025-01-22 | 6.68 | 6.72 | 6.57 | 6.66 | 6.66 | qfq | 14,223,063 | 94,694,022 | -0.30% |
| 2025-01-21 | 6.85 | 6.92 | 6.63 | 6.68 | 6.68 | qfq | 19,173,935 | 128,777,080 | -2.34% |
| 2025-01-20 | 6.76 | 6.89 | 6.63 | 6.84 | 6.84 | qfq | 32,500,981 | 220,637,831 | 3.01% |
| 2025-01-17 | 6.99 | 7.16 | 6.62 | 6.64 | 6.64 | qfq | 44,322,971 | 300,162,146 | 0.61% |
| 2025-01-16 | 6.56 | 6.71 | 6.50 | 6.60 | 6.60 | qfq | 17,105,829 | 112,861,537 | 1.07% |
| 2025-01-15 | 6.60 | 6.62 | 6.45 | 6.53 | 6.53 | qfq | 20,635,026 | 134,597,013 | 0.15% |
| 2025-01-14 | 6.17 | 6.52 | 6.14 | 6.52 | 6.52 | qfq | 22,905,058 | 146,196,503 | 6.36% |
| 2025-01-13 | 6.00 | 6.18 | 5.82 | 6.13 | 6.13 | qfq | 17,979,737 | 108,542,118 | 0.33% |
| 2025-01-10 | 6.41 | 6.45 | 6.08 | 6.11 | 6.11 | qfq | 16,286,461 | 102,277,879 | -4.53% |
| 2025-01-09 | 6.24 | 6.47 | 6.24 | 6.40 | 6.40 | qfq | 19,715,889 | 126,310,821 | 1.59% |
| 2025-01-08 | 6.26 | 6.37 | 6.06 | 6.30 | 6.30 | qfq | 24,648,442 | 154,100,023 | 0.48% |
| 2025-01-07 | 6.07 | 6.28 | 6.07 | 6.27 | 6.27 | qfq | 22,006,611 | 135,716,014 | 4.33% |
| 2025-01-06 | 6.16 | 6.17 | 5.86 | 6.01 | 6.01 | qfq | 20,639,307 | 124,612,761 | -2.59% |
| 2025-01-03 | 6.63 | 6.70 | 6.14 | 6.17 | 6.17 | qfq | 30,548,068 | 193,757,387 | -6.52% |
| 2025-01-02 | 6.66 | 6.82 | 6.55 | 6.60 | 6.60 | qfq | 23,530,751 | 157,413,823 | -1.64% |
| 2024-12-31 | 6.96 | 7.03 | 6.68 | 6.71 | 6.71 | qfq | 23,564,474 | 160,580,202 | -3.31% |
| 2024-12-30 | 7.11 | 7.14 | 6.82 | 6.94 | 6.94 | qfq | 20,737,864 | 143,951,354 | -2.39% |
| 2024-12-27 | 6.98 | 7.25 | 6.92 | 7.11 | 7.11 | qfq | 26,997,842 | 192,643,891 | 2.30% |
| 2024-12-26 | 7.00 | 7.06 | 6.89 | 6.95 | 6.95 | qfq | 21,930,272 | 153,253,225 | 0.72% |
| 2024-12-25 | 7.16 | 7.23 | 6.80 | 6.90 | 6.90 | qfq | 34,591,251 | 240,221,585 | -4.56% |
| 2024-12-24 | 7.40 | 7.45 | 7.06 | 7.23 | 7.23 | qfq | 31,864,096 | 229,703,250 | -1.36% |
| 2024-12-23 | 7.98 | 8.00 | 7.31 | 7.33 | 7.33 | qfq | 41,764,786 | 316,166,897 | -8.15% |
| 2024-12-20 | 7.80 | 8.03 | 7.76 | 7.98 | 7.98 | qfq | 30,809,371 | 244,408,934 | 1.27% |
| 2024-12-19 | 8.00 | 8.17 | 7.80 | 7.88 | 7.88 | qfq | 36,120,229 | 287,818,976 | -1.01% |
| 2024-12-18 | 7.82 | 8.09 | 7.73 | 7.96 | 7.96 | qfq | 40,021,959 | 316,887,310 | 3.24% |
| 2024-12-17 | 8.20 | 8.25 | 7.66 | 7.71 | 7.71 | qfq | 45,999,186 | 362,405,819 | -5.98% |
| 2024-12-16 | 8.50 | 8.51 | 8.12 | 8.20 | 8.20 | qfq | 51,388,476 | 425,358,596 | -4.32% |
| 2024-12-13 | 8.85 | 8.86 | 8.55 | 8.57 | 8.57 | qfq | 66,788,149 | 577,792,274 | -4.57% |
| 2024-12-12 | 8.67 | 9.24 | 8.67 | 8.98 | 8.98 | qfq | 98,164,576 | 878,349,752 | 3.70% |
| 2024-12-11 | 8.56 | 8.95 | 8.48 | 8.66 | 8.66 | qfq | 91,901,406 | 795,424,057 | 3.59% |
| 2024-12-10 | 8.44 | 8.52 | 8.26 | 8.36 | 8.36 | qfq | 58,144,218 | 486,975,786 | 1.58% |
| 2024-12-09 | 8.40 | 8.52 | 8.10 | 8.23 | 8.23 | qfq | 53,412,982 | 444,779,192 | -2.02% |
| 2024-12-06 | 8.52 | 8.60 | 8.31 | 8.40 | 8.40 | qfq | 64,590,029 | 543,224,219 | -2.21% |
| 2024-12-05 | 8.40 | 8.83 | 8.24 | 8.59 | 8.59 | qfq | 83,183,135 | 704,793,225 | 1.54% |
| 2024-12-04 | 8.29 | 8.66 | 8.26 | 8.46 | 8.46 | qfq | 79,342,280 | 672,455,533 | 0.48% |
| 2024-12-03 | 8.80 | 8.92 | 8.41 | 8.42 | 8.42 | qfq | 133,592,415 | 1,143,210,635 | -8.48% |
| 2024-12-02 | 9.43 | 9.89 | 9.14 | 9.20 | 9.20 | qfq | 182,766,998 | 1,697,108,822 | -9.36% |
| 2024-11-29 | 10.11 | 11.12 | 9.30 | 10.15 | 10.15 | qfq | 219,462,633 | 2,276,535,235 | 0.40% |
| 2024-11-28 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | qfq | 2,827,453 | 28,585,550 | 10.01% |
| 2024-11-27 | 9.17 | 9.19 | 8.98 | 9.19 | 9.19 | qfq | 54,554,576 | 500,895,616 | 10.06% |
| 2024-11-26 | 7.47 | 8.35 | 7.39 | 8.35 | 8.35 | qfq | 124,952,822 | 1,004,485,884 | 10.01% |
| 2024-11-25 | 7.26 | 7.80 | 6.85 | 7.59 | 7.59 | qfq | 66,833,016 | 490,889,407 | 5.42% |
| 2024-11-22 | 7.16 | 7.62 | 7.03 | 7.20 | 7.20 | qfq | 62,173,918 | 457,375,011 | -2.17% |
| 2024-11-21 | 7.11 | 7.80 | 6.98 | 7.36 | 7.36 | qfq | 74,254,100 | 559,085,220 | 3.81% |
| 2024-11-20 | 6.89 | 7.14 | 6.81 | 7.09 | 7.09 | qfq | 20,961,732 | 147,464,926 | 3.20% |
| 2024-11-19 | 6.65 | 6.87 | 6.59 | 6.87 | 6.87 | qfq | 19,638,236 | 132,126,767 | 3.31% |
| 2024-11-18 | 7.09 | 7.17 | 6.59 | 6.65 | 6.65 | qfq | 31,514,220 | 212,111,550 | -6.21% |
| 2024-11-15 | 7.15 | 7.55 | 7.06 | 7.09 | 7.09 | qfq | 26,777,101 | 195,546,579 | -1.53% |
| 2024-11-14 | 7.39 | 7.52 | 7.18 | 7.20 | 7.20 | qfq | 19,435,736 | 142,984,621 | -3.74% |
| 2024-11-13 | 7.22 | 7.48 | 7.13 | 7.48 | 7.48 | qfq | 23,643,596 | 173,459,077 | 2.19% |
| 2024-11-12 | 7.65 | 7.65 | 7.25 | 7.32 | 7.32 | qfq | 22,669,236 | 168,199,965 | -3.68% |
| 2024-11-11 | 7.27 | 7.71 | 7.23 | 7.60 | 7.60 | qfq | 29,432,840 | 221,454,167 | 4.54% |
| 2024-11-08 | 7.43 | 7.43 | 7.18 | 7.27 | 7.27 | qfq | 22,834,473 | 167,245,471 | -0.14% |
| 2024-11-07 | 7.08 | 7.30 | 7.02 | 7.28 | 7.28 | qfq | 24,111,796 | 173,241,321 | 2.54% |
| 2024-11-06 | 7.15 | 7.31 | 7.02 | 7.10 | 7.10 | qfq | 29,088,860 | 207,924,821 | 0.00% |
| 2024-11-05 | 6.95 | 7.17 | 6.91 | 7.10 | 7.10 | qfq | 25,823,064 | 182,227,249 | 2.31% |
| 2024-11-04 | 6.74 | 7.02 | 6.69 | 6.94 | 6.94 | qfq | 32,380,076 | 221,741,277 | 2.97% |
| 2024-11-01 | 7.58 | 7.59 | 6.74 | 6.74 | 6.74 | qfq | 55,901,980 | 388,559,134 | -10.01% |
| 2024-10-31 | 7.07 | 7.71 | 6.99 | 7.49 | 7.49 | qfq | 63,671,686 | 472,967,956 | 6.85% |
| 2024-10-30 | 6.95 | 7.08 | 6.84 | 7.01 | 7.01 | qfq | 24,939,456 | 173,901,696 | 1.15% |
| 2024-10-29 | 7.03 | 7.17 | 6.88 | 6.93 | 6.93 | qfq | 28,119,340 | 197,400,041 | -1.56% |
| 2024-10-28 | 6.73 | 7.13 | 6.69 | 7.04 | 7.04 | qfq | 39,007,628 | 271,302,778 | 3.83% |
| 2024-10-25 | 6.67 | 6.91 | 6.67 | 6.78 | 6.78 | qfq | 29,996,849 | 203,365,047 | 1.65% |
| 2024-10-24 | 6.86 | 6.86 | 6.59 | 6.67 | 6.67 | qfq | 25,772,488 | 172,047,286 | -2.77% |
| 2024-10-23 | 6.69 | 6.97 | 6.59 | 6.86 | 6.86 | qfq | 39,968,444 | 273,215,679 | 1.93% |
| 2024-10-22 | 6.78 | 6.92 | 6.56 | 6.73 | 6.73 | qfq | 52,429,461 | 354,596,038 | -0.59% |
| 2024-10-21 | 7.24 | 7.57 | 6.69 | 6.77 | 6.77 | qfq | 107,848,974 | 757,189,324 | -8.64% |
| 2024-10-18 | 7.64 | 7.99 | 7.38 | 7.41 | 7.41 | qfq | 93,003,924 | 722,632,533 | 1.65% |
| 2024-10-17 | 6.90 | 7.59 | 6.89 | 7.29 | 7.29 | qfq | 58,068,265 | 422,416,608 | 5.65% |
| 2024-10-16 | 6.53 | 7.06 | 6.46 | 6.90 | 6.90 | qfq | 42,093,726 | 287,828,248 | 4.86% |
| 2024-10-15 | 6.45 | 6.75 | 6.33 | 6.58 | 6.58 | qfq | 27,905,493 | 184,339,340 | 1.70% |
| 2024-10-14 | 6.23 | 6.48 | 6.10 | 6.47 | 6.47 | qfq | 31,584,160 | 200,671,681 | 6.24% |
| 2024-10-11 | 6.36 | 6.45 | 5.99 | 6.09 | 6.09 | qfq | 26,557,384 | 165,022,961 | -6.88% |
| 2024-10-10 | 6.86 | 6.87 | 6.26 | 6.54 | 6.54 | qfq | 48,694,410 | 317,459,471 | -4.66% |
| 2024-10-09 | 6.78 | 7.22 | 6.35 | 6.86 | 6.86 | qfq | 78,842,351 | 535,520,090 | 2.39% |
| 2024-10-08 | 6.70 | 6.70 | 6.27 | 6.70 | 6.70 | qfq | 47,845,136 | 314,336,633 | 10.02% |
| 2024-09-30 | 5.88 | 6.11 | 5.64 | 6.09 | 6.09 | qfq | 37,701,024 | 223,050,073 | 9.53% |
| 2024-09-27 | 5.40 | 5.62 | 5.38 | 5.56 | 5.56 | qfq | 15,723,013 | 86,408,788 | 4.12% |
| 2024-09-26 | 5.22 | 5.35 | 5.19 | 5.34 | 5.34 | qfq | 12,967,815 | 68,489,286 | 2.30% |
| 2024-09-25 | 5.26 | 5.36 | 5.21 | 5.22 | 5.22 | qfq | 16,971,005 | 89,791,670 | 0.19% |
| 2024-09-24 | 5.13 | 5.22 | 5.03 | 5.21 | 5.21 | qfq | 14,082,614 | 72,573,206 | 1.56% |
| 2024-09-23 | 5.11 | 5.16 | 5.05 | 5.13 | 5.13 | qfq | 9,062,760 | 46,425,091 | 1.38% |
| 2024-09-20 | 5.00 | 5.10 | 4.97 | 5.06 | 5.06 | qfq | 10,310,000 | 52,099,383 | 1.00% |
| 2024-09-19 | 4.80 | 5.01 | 4.79 | 5.01 | 5.01 | qfq | 13,688,100 | 67,630,901 | 5.25% |
| 2024-09-18 | 4.86 | 4.89 | 4.69 | 4.76 | 4.76 | qfq | 8,239,300 | 39,192,778 | -2.06% |
| 2024-09-13 | 4.99 | 5.00 | 4.85 | 4.86 | 4.86 | qfq | 7,418,800 | 36,410,914 | -2.41% |
| 2024-09-12 | 4.94 | 5.03 | 4.91 | 4.98 | 4.98 | qfq | 10,695,068 | 53,341,247 | 1.43% |
| 2024-09-11 | 4.92 | 5.00 | 4.87 | 4.91 | 4.91 | qfq | 6,802,360 | 33,385,378 | -1.21% |
| 2024-09-10 | 4.87 | 4.98 | 4.77 | 4.97 | 4.97 | qfq | 10,902,528 | 53,095,955 | 3.11% |
| 2024-09-09 | 4.83 | 4.90 | 4.76 | 4.82 | 4.82 | qfq | 7,482,434 | 36,147,071 | -0.62% |
| 2024-09-06 | 5.01 | 5.13 | 4.85 | 4.85 | 4.85 | qfq | 13,735,900 | 68,073,430 | -3.39% |
| 2024-09-05 | 4.94 | 5.02 | 4.88 | 5.02 | 5.02 | qfq | 13,362,280 | 66,489,218 | 3.08% |
| 2024-09-04 | 4.90 | 4.93 | 4.82 | 4.87 | 4.87 | qfq | 7,061,380 | 34,463,876 | -0.61% |
| 2024-09-03 | 4.80 | 4.92 | 4.79 | 4.90 | 4.90 | qfq | 8,454,156 | 41,217,168 | 2.08% |
| 2024-09-02 | 5.04 | 5.05 | 4.80 | 4.80 | 4.80 | qfq | 10,590,700 | 51,715,054 | -2.64% |
| 2024-08-30 | 4.80 | 4.99 | 4.80 | 4.93 | 4.93 | qfq | 12,102,922 | 59,716,110 | 2.71% |
| 2024-08-29 | 4.71 | 4.84 | 4.65 | 4.80 | 4.80 | qfq | 9,749,668 | 46,409,288 | 1.69% |
| 2024-08-28 | 4.64 | 4.78 | 4.57 | 4.72 | 4.72 | qfq | 10,901,025 | 51,223,594 | 1.72% |
| 2024-08-27 | 4.78 | 4.81 | 4.63 | 4.64 | 4.64 | qfq | 9,876,500 | 46,345,513 | -3.33% |
| 2024-08-26 | 4.70 | 4.84 | 4.65 | 4.80 | 4.80 | qfq | 13,156,160 | 62,742,122 | 1.05% |
| 2024-08-23 | 4.75 | 4.95 | 4.67 | 4.75 | 4.75 | qfq | 18,964,375 | 90,839,572 | 0.64% |
| 2024-08-22 | 4.89 | 4.94 | 4.72 | 4.72 | 4.72 | qfq | 9,746,477 | 46,898,201 | -2.88% |
| 2024-08-21 | 4.90 | 4.94 | 4.83 | 4.86 | 4.86 | qfq | 6,558,755 | 31,989,693 | -0.61% |
| 2024-08-20 | 4.99 | 4.99 | 4.87 | 4.89 | 4.89 | qfq | 8,842,000 | 43,425,391 | -1.81% |
| 2024-08-19 | 5.06 | 5.08 | 4.95 | 4.98 | 4.98 | qfq | 9,945,500 | 49,722,736 | -1.58% |
| 2024-08-16 | 5.07 | 5.13 | 5.04 | 5.06 | 5.06 | qfq | 13,847,068 | 70,463,917 | 0.40% |
| 2024-08-15 | 4.96 | 5.05 | 4.85 | 5.04 | 5.04 | qfq | 14,975,568 | 74,796,290 | 2.44% |
| 2024-08-14 | 4.86 | 4.95 | 4.83 | 4.92 | 4.92 | qfq | 11,910,500 | 58,453,667 | 1.44% |
| 2024-08-13 | 4.80 | 4.85 | 4.72 | 4.85 | 4.85 | qfq | 10,296,400 | 49,363,379 | 1.04% |
| 2024-08-12 | 4.90 | 4.92 | 4.77 | 4.80 | 4.80 | qfq | 15,352,600 | 74,115,808 | -2.44% |
| 2024-08-09 | 5.05 | 5.10 | 4.92 | 4.92 | 4.92 | qfq | 23,373,078 | 116,483,603 | -3.34% |
| 2024-08-08 | 5.04 | 5.17 | 4.93 | 5.09 | 5.09 | qfq | 41,810,033 | 210,416,874 | -3.60% |
| 2024-08-07 | 5.80 | 5.80 | 5.25 | 5.28 | 5.28 | qfq | 68,121,001 | 380,267,472 | -3.12% |
| 2024-08-06 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | qfq | 13,574,100 | 73,978,845 | 10.10% |
| 2024-08-05 | 5.12 | 5.23 | 4.94 | 4.95 | 4.95 | qfq | 15,187,900 | 77,329,395 | -4.07% |
| 2024-08-02 | 5.38 | 5.38 | 5.15 | 5.16 | 5.16 | qfq | 16,537,696 | 86,823,295 | -2.09% |
| 2024-08-01 | 5.25 | 5.37 | 5.20 | 5.27 | 5.27 | qfq | 18,337,840 | 96,482,805 | 1.15% |
| 2024-07-31 | 5.08 | 5.25 | 5.04 | 5.21 | 5.21 | qfq | 18,467,160 | 95,542,983 | 3.37% |
| 2024-07-30 | 5.00 | 5.09 | 4.95 | 5.04 | 5.04 | qfq | 15,541,500 | 78,220,742 | 1.82% |
| 2024-07-29 | 4.90 | 4.98 | 4.82 | 4.95 | 4.95 | qfq | 9,097,660 | 44,768,292 | 1.02% |
| 2024-07-26 | 4.75 | 4.92 | 4.75 | 4.90 | 4.90 | qfq | 8,826,860 | 42,969,798 | 2.51% |
| 2024-07-25 | 4.76 | 4.85 | 4.65 | 4.78 | 4.78 | qfq | 8,715,260 | 41,385,727 | 0.42% |
| 2024-07-24 | 4.86 | 4.89 | 4.76 | 4.76 | 4.76 | qfq | 8,653,043 | 41,612,205 | -2.26% |
| 2024-07-23 | 4.94 | 5.00 | 4.85 | 4.87 | 4.87 | qfq | 10,790,884 | 53,271,258 | -1.42% |
| 2024-07-22 | 4.78 | 4.99 | 4.75 | 4.94 | 4.94 | qfq | 15,185,081 | 74,276,652 | 3.13% |
| 2024-07-19 | 4.66 | 4.82 | 4.66 | 4.79 | 4.79 | qfq | 9,572,202 | 45,688,657 | 1.48% |
| 2024-07-18 | 4.78 | 4.79 | 4.59 | 4.72 | 4.72 | qfq | 12,410,448 | 58,118,772 | -2.07% |
| 2024-07-17 | 4.95 | 4.97 | 4.82 | 4.82 | 4.82 | qfq | 9,592,100 | 46,747,473 | -2.63% |
| 2024-07-16 | 4.91 | 4.98 | 4.84 | 4.95 | 4.95 | qfq | 10,095,229 | 49,519,685 | 0.61% |
| 2024-07-15 | 5.06 | 5.10 | 4.90 | 4.92 | 4.92 | qfq | 12,399,060 | 61,325,343 | -1.80% |
| 2024-07-12 | 5.12 | 5.19 | 4.99 | 5.01 | 5.01 | qfq | 14,084,300 | 71,387,574 | -1.76% |
| 2024-07-11 | 4.95 | 5.11 | 4.95 | 5.10 | 5.10 | qfq | 21,172,823 | 107,010,512 | 5.15% |
| 2024-07-10 | 4.90 | 4.98 | 4.80 | 4.85 | 4.85 | qfq | 16,158,542 | 79,021,459 | -3.77% |
| 2024-07-09 | 4.91 | 5.06 | 4.77 | 5.04 | 5.04 | qfq | 17,424,933 | 86,056,849 | 2.65% |
| 2024-07-08 | 5.13 | 5.16 | 4.89 | 4.91 | 4.91 | qfq | 15,737,869 | 78,216,999 | -4.84% |
| 2024-07-05 | 5.08 | 5.22 | 4.83 | 5.16 | 5.16 | qfq | 17,747,000 | 90,180,249 | 1.18% |
| 2024-07-04 | 5.42 | 5.51 | 5.09 | 5.10 | 5.10 | qfq | 24,432,640 | 128,871,267 | -3.77% |
| 2024-07-03 | 5.49 | 5.51 | 5.30 | 5.30 | 5.30 | qfq | 22,566,317 | 121,566,189 | -4.85% |
| 2024-07-02 | 5.44 | 5.67 | 5.40 | 5.57 | 5.57 | qfq | 27,857,028 | 154,404,451 | 2.39% |
| 2024-07-01 | 5.52 | 5.59 | 5.34 | 5.44 | 5.44 | qfq | 18,417,600 | 100,037,366 | -0.37% |
| 2024-06-28 | 5.41 | 5.63 | 5.39 | 5.46 | 5.46 | qfq | 20,991,560 | 115,647,788 | -0.18% |
| 2024-06-27 | 5.65 | 5.67 | 5.45 | 5.47 | 5.47 | qfq | 23,080,289 | 128,232,281 | -3.87% |
| 2024-06-26 | 5.36 | 5.69 | 5.18 | 5.69 | 5.69 | qfq | 30,856,959 | 169,721,293 | 3.45% |
| 2024-06-25 | 5.50 | 5.76 | 5.34 | 5.50 | 5.50 | qfq | 30,142,300 | 165,896,013 | 1.29% |
| 2024-06-24 | 5.71 | 5.78 | 5.40 | 5.43 | 5.43 | qfq | 33,917,632 | 187,793,256 | -6.70% |
| 2024-06-21 | 5.78 | 5.97 | 5.70 | 5.82 | 5.82 | qfq | 32,120,384 | 187,218,672 | -1.36% |
| 2024-06-20 | 6.07 | 6.19 | 5.88 | 5.90 | 5.90 | qfq | 57,692,083 | 346,650,854 | -8.53% |
| 2024-06-19 | 6.10 | 6.51 | 6.05 | 6.45 | 6.45 | qfq | 95,094,340 | 603,929,086 | 8.95% |
| 2024-06-18 | 5.38 | 5.92 | 5.36 | 5.92 | 5.92 | qfq | 20,700,804 | 117,609,189 | 10.04% |
| 2024-06-17 | 5.42 | 5.48 | 5.36 | 5.38 | 5.38 | qfq | 6,931,220 | 37,482,942 | -0.92% |
| 2024-06-14 | 5.45 | 5.45 | 5.32 | 5.43 | 5.43 | qfq | 7,351,100 | 39,735,867 | 0.56% |
| 2024-06-13 | 5.48 | 5.55 | 5.38 | 5.40 | 5.40 | qfq | 7,986,262 | 43,493,423 | -1.64% |
| 2024-06-12 | 5.36 | 5.52 | 5.32 | 5.49 | 5.49 | qfq | 11,349,992 | 62,017,335 | 2.43% |
| 2024-06-11 | 5.29 | 5.39 | 5.17 | 5.36 | 5.36 | qfq | 11,204,572 | 59,542,096 | 0.94% |
| 2024-06-07 | 5.33 | 5.40 | 5.23 | 5.31 | 5.31 | qfq | 14,174,503 | 75,386,335 | 0.95% |
| 2024-06-06 | 5.60 | 5.63 | 5.22 | 5.26 | 5.26 | qfq | 27,640,042 | 148,096,873 | -7.07% |
| 2024-06-05 | 5.64 | 5.91 | 5.56 | 5.66 | 5.66 | qfq | 30,087,691 | 172,351,001 | 1.07% |
| 2024-06-04 | 5.74 | 5.74 | 5.42 | 5.60 | 5.60 | qfq | 16,447,300 | 90,756,939 | -1.58% |
| 2024-06-03 | 5.92 | 5.95 | 5.65 | 5.69 | 5.69 | qfq | 13,732,500 | 78,863,054 | -3.72% |
| 2024-05-31 | 5.73 | 5.96 | 5.70 | 5.91 | 5.91 | qfq | 15,305,900 | 89,813,409 | 3.14% |
| 2024-05-30 | 5.75 | 5.79 | 5.65 | 5.73 | 5.73 | qfq | 9,842,816 | 56,475,596 | 0.00% |
| 2024-05-29 | 5.78 | 5.85 | 5.69 | 5.73 | 5.73 | qfq | 8,124,198 | 46,754,420 | -0.52% |
| 2024-05-28 | 5.90 | 5.90 | 5.74 | 5.76 | 5.76 | qfq | 7,542,978 | 43,814,700 | -1.71% |
| 2024-05-27 | 5.85 | 5.89 | 5.68 | 5.86 | 5.86 | qfq | 9,154,491 | 52,859,078 | 0.51% |
| 2024-05-24 | 6.00 | 6.04 | 5.83 | 5.83 | 5.83 | qfq | 11,700,958 | 69,109,426 | -2.51% |
| 2024-05-23 | 6.17 | 6.17 | 5.96 | 5.98 | 5.98 | qfq | 12,334,507 | 74,490,596 | -3.24% |
| 2024-05-22 | 6.13 | 6.22 | 6.06 | 6.18 | 6.18 | qfq | 9,197,286 | 56,687,993 | 0.82% |
| 2024-05-21 | 6.25 | 6.26 | 6.12 | 6.13 | 6.13 | qfq | 9,878,200 | 60,744,323 | -1.92% |
| 2024-05-20 | 6.38 | 6.43 | 6.21 | 6.25 | 6.25 | qfq | 14,282,000 | 89,671,183 | -1.88% |
| 2024-05-17 | 6.27 | 6.40 | 6.21 | 6.37 | 6.37 | qfq | 14,601,042 | 92,631,381 | 1.43% |
| 2024-05-16 | 6.22 | 6.33 | 6.22 | 6.28 | 6.28 | qfq | 14,594,112 | 91,812,574 | 1.45% |
| 2024-05-15 | 6.27 | 6.37 | 6.17 | 6.19 | 6.19 | qfq | 14,818,214 | 92,460,367 | -2.21% |
| 2024-05-14 | 6.16 | 6.39 | 6.09 | 6.33 | 6.33 | qfq | 22,534,368 | 140,721,939 | 3.43% |
| 2024-05-13 | 6.34 | 6.56 | 6.09 | 6.12 | 6.12 | qfq | 23,117,872 | 143,810,902 | -3.47% |
| 2024-05-10 | 6.55 | 6.68 | 6.29 | 6.34 | 6.34 | qfq | 20,516,400 | 131,269,693 | -2.31% |
| 2024-05-09 | 6.60 | 6.68 | 6.47 | 6.49 | 6.49 | qfq | 17,036,886 | 111,652,637 | -0.61% |
| 2024-05-08 | 6.72 | 6.74 | 6.51 | 6.53 | 6.53 | qfq | 16,331,546 | 107,882,296 | -3.40% |
| 2024-05-07 | 6.68 | 6.85 | 6.68 | 6.76 | 6.76 | qfq | 15,958,636 | 107,957,121 | 0.75% |
| 2024-05-06 | 6.89 | 6.95 | 6.68 | 6.71 | 6.71 | qfq | 20,503,520 | 139,255,413 | -1.32% |
| 2024-04-30 | 6.96 | 7.03 | 6.71 | 6.80 | 6.80 | qfq | 26,071,927 | 178,293,510 | -1.59% |
| 2024-04-29 | 6.80 | 7.06 | 6.78 | 6.91 | 6.91 | qfq | 40,679,024 | 281,924,737 | -0.14% |
| 2024-04-26 | 6.51 | 7.10 | 6.49 | 6.92 | 6.92 | qfq | 36,749,654 | 252,248,045 | 5.01% |
| 2024-04-25 | 6.48 | 6.71 | 6.41 | 6.59 | 6.59 | qfq | 23,766,700 | 156,388,999 | 1.54% |
| 2024-04-24 | 6.23 | 6.52 | 6.23 | 6.49 | 6.49 | qfq | 19,046,079 | 122,145,582 | 4.68% |
| 2024-04-23 | 6.15 | 6.28 | 6.15 | 6.20 | 6.20 | qfq | 13,838,900 | 86,053,681 | 1.64% |
| 2024-04-22 | 6.20 | 6.28 | 5.97 | 6.10 | 6.10 | qfq | 17,184,100 | 105,514,536 | -3.02% |
| 2024-04-19 | 6.43 | 6.47 | 6.24 | 6.29 | 6.29 | qfq | 21,649,835 | 137,145,723 | -1.41% |
| 2024-04-18 | 6.32 | 6.53 | 6.20 | 6.38 | 6.38 | qfq | 39,527,641 | 251,896,803 | 2.57% |
| 2024-04-17 | 5.75 | 6.22 | 5.75 | 6.22 | 6.22 | qfq | 27,358,457 | 167,046,319 | 10.09% |
| 2024-04-16 | 6.23 | 6.25 | 5.65 | 5.65 | 5.65 | qfq | 29,892,640 | 172,452,489 | -10.03% |
| 2024-04-15 | 6.75 | 6.83 | 6.12 | 6.28 | 6.28 | qfq | 29,994,670 | 191,101,995 | -6.69% |
| 2024-04-12 | 6.77 | 6.91 | 6.70 | 6.73 | 6.73 | qfq | 18,962,752 | 128,872,163 | -1.03% |
| 2024-04-11 | 6.64 | 6.87 | 6.61 | 6.80 | 6.80 | qfq | 18,135,852 | 123,218,960 | 1.34% |
| 2024-04-10 | 6.92 | 6.94 | 6.62 | 6.71 | 6.71 | qfq | 20,967,592 | 140,620,442 | -2.61% |
| 2024-04-09 | 6.85 | 6.95 | 6.77 | 6.89 | 6.89 | qfq | 18,093,315 | 124,146,711 | 0.58% |
| 2024-04-08 | 7.10 | 7.14 | 6.81 | 6.85 | 6.85 | qfq | 22,274,796 | 154,096,288 | -3.52% |
| 2024-04-03 | 7.40 | 7.42 | 7.06 | 7.10 | 7.10 | qfq | 27,208,908 | 194,565,083 | -4.05% |
| 2024-04-02 | 7.69 | 7.69 | 7.30 | 7.40 | 7.40 | qfq | 33,597,867 | 250,557,764 | -4.39% |
| 2024-04-01 | 7.61 | 7.83 | 7.60 | 7.74 | 7.74 | qfq | 36,763,140 | 282,958,474 | 1.84% |
| 2024-03-29 | 7.38 | 7.74 | 7.38 | 7.60 | 7.60 | qfq | 40,867,608 | 308,007,962 | 2.15% |
| 2024-03-28 | 7.18 | 7.53 | 7.18 | 7.44 | 7.44 | qfq | 44,572,081 | 329,330,645 | 3.19% |
| 2024-03-27 | 7.65 | 7.68 | 7.12 | 7.21 | 7.21 | qfq | 62,628,789 | 458,224,255 | -7.45% |
| 2024-03-26 | 8.34 | 8.34 | 7.79 | 7.79 | 7.79 | qfq | 92,492,919 | 741,002,527 | -10.05% |
| 2024-03-25 | 8.18 | 8.91 | 8.18 | 8.66 | 8.66 | qfq | 130,338,549 | 1,140,545,034 | 6.91% |
| 2024-03-22 | 8.23 | 8.29 | 8.03 | 8.10 | 8.10 | qfq | 37,521,292 | 305,951,567 | -2.76% |
| 2024-03-21 | 8.49 | 8.50 | 8.26 | 8.33 | 8.33 | qfq | 44,112,087 | 369,688,631 | -2.23% |
| 2024-03-20 | 8.25 | 8.68 | 8.13 | 8.52 | 8.52 | qfq | 62,277,193 | 523,775,615 | 2.77% |
| 2024-03-19 | 8.26 | 8.38 | 8.18 | 8.29 | 8.29 | qfq | 42,725,181 | 353,510,438 | -0.24% |
| 2024-03-18 | 8.30 | 8.39 | 8.16 | 8.31 | 8.31 | qfq | 46,004,174 | 380,372,389 | 0.73% |
| 2024-03-15 | 8.10 | 8.25 | 7.86 | 8.25 | 8.25 | qfq | 43,213,799 | 349,656,037 | 0.73% |
| 2024-03-14 | 8.40 | 8.43 | 8.00 | 8.19 | 8.19 | qfq | 63,914,876 | 524,081,871 | -4.55% |
| 2024-03-13 | 8.65 | 8.82 | 8.44 | 8.58 | 8.58 | qfq | 68,352,815 | 591,350,642 | 0.23% |
| 2024-03-12 | 9.45 | 9.45 | 8.53 | 8.56 | 8.56 | qfq | 107,352,183 | 941,764,628 | -5.52% |
| 2024-03-11 | 8.05 | 9.06 | 8.03 | 9.06 | 9.06 | qfq | 86,534,403 | 752,274,250 | 9.95% |
| 2024-03-08 | 8.11 | 8.27 | 7.86 | 8.24 | 8.24 | qfq | 59,679,383 | 483,481,859 | 1.48% |
| 2024-03-07 | 8.60 | 8.82 | 8.05 | 8.12 | 8.12 | qfq | 78,313,556 | 657,755,862 | -5.69% |
| 2024-03-06 | 8.02 | 8.86 | 8.02 | 8.61 | 8.61 | qfq | 113,008,817 | 961,341,075 | 3.99% |
| 2024-03-05 | 7.95 | 9.27 | 7.85 | 8.28 | 8.28 | qfq | 137,871,091 | 1,154,370,119 | -2.24% |
| 2024-03-04 | 8.15 | 8.47 | 8.00 | 8.47 | 8.47 | qfq | 145,769,879 | 1,207,005,111 | 10.00% |
| 2024-03-01 | 7.10 | 7.70 | 6.74 | 7.70 | 7.70 | qfq | 92,340,285 | 661,145,993 | 10.00% |
| 2024-02-29 | 6.40 | 7.22 | 6.40 | 7.00 | 7.00 | qfq | 73,296,080 | 502,275,699 | 5.11% |
| 2024-02-28 | 7.26 | 7.38 | 6.66 | 6.66 | 6.66 | qfq | 86,665,793 | 612,421,066 | -10.00% |
| 2024-02-27 | 7.00 | 7.48 | 6.81 | 7.40 | 7.40 | qfq | 99,942,260 | 718,912,357 | 4.96% |
| 2024-02-26 | 6.42 | 7.05 | 6.26 | 7.05 | 7.05 | qfq | 68,297,277 | 448,945,609 | 9.98% |
| 2024-02-23 | 6.27 | 6.48 | 6.16 | 6.41 | 6.41 | qfq | 81,317,800 | 513,574,103 | 1.75% |
| 2024-02-22 | 5.80 | 6.33 | 5.79 | 6.30 | 6.30 | qfq | 94,818,032 | 575,708,320 | 6.60% |
| 2024-02-21 | 5.80 | 6.19 | 5.62 | 5.91 | 5.91 | qfq | 118,544,152 | 706,177,445 | -0.34% |
| 2024-02-20 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | qfq | 10,786,931 | 63,966,501 | 10.02% |
| 2024-02-19 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | qfq | 3,200,000 | 17,248,000 | 10.00% |
| 2024-02-08 | 4.60 | 4.97 | 4.55 | 4.90 | 4.90 | qfq | 87,368,977 | 420,792,691 | 8.41% |
| 2024-02-07 | 5.10 | 5.16 | 4.51 | 4.52 | 4.52 | qfq | 46,983,192 | 222,280,399 | -9.78% |
| 2024-02-06 | 5.10 | 5.29 | 4.95 | 5.01 | 5.01 | qfq | 42,694,821 | 214,788,487 | -8.91% |
| 2024-02-05 | 6.11 | 6.20 | 5.50 | 5.50 | 5.50 | qfq | 20,344,030 | 113,803,477 | -9.98% |
| 2024-02-02 | 6.50 | 6.67 | 5.86 | 6.11 | 6.11 | qfq | 26,902,982 | 168,845,540 | -4.98% |
| 2024-02-01 | 6.56 | 6.65 | 6.30 | 6.43 | 6.43 | qfq | 23,134,800 | 149,655,166 | -3.16% |
| 2024-01-31 | 7.23 | 7.26 | 6.59 | 6.64 | 6.64 | qfq | 27,869,009 | 190,698,442 | -6.21% |
| 2024-01-30 | 7.16 | 7.25 | 7.02 | 7.08 | 7.08 | qfq | 19,099,781 | 136,813,838 | -1.67% |
| 2024-01-29 | 7.36 | 7.46 | 7.18 | 7.20 | 7.20 | qfq | 27,689,624 | 201,804,966 | -3.36% |
| 2024-01-26 | 7.59 | 7.77 | 7.32 | 7.45 | 7.45 | qfq | 49,314,925 | 372,517,990 | 0.27% |
| 2024-01-25 | 7.40 | 7.52 | 7.12 | 7.43 | 7.43 | qfq | 42,412,592 | 313,358,159 | 1.36% |
| 2024-01-24 | 7.26 | 7.37 | 7.07 | 7.33 | 7.33 | qfq | 51,348,055 | 371,870,388 | 0.96% |
| 2024-01-23 | 7.24 | 7.30 | 7.00 | 7.26 | 7.26 | qfq | 29,394,352 | 211,141,118 | 0.41% |
| 2024-01-22 | 7.46 | 7.60 | 7.16 | 7.23 | 7.23 | qfq | 43,793,325 | 325,201,538 | -4.24% |
| 2024-01-19 | 8.00 | 8.18 | 7.55 | 7.55 | 7.55 | qfq | 66,548,219 | 515,638,198 | -3.58% |
| 2024-01-18 | 7.71 | 7.91 | 7.59 | 7.83 | 7.83 | qfq | 49,956,270 | 387,717,238 | 1.69% |
| 2024-01-17 | 7.94 | 7.94 | 7.69 | 7.70 | 7.70 | qfq | 25,588,209 | 198,959,033 | -2.41% |
| 2024-01-16 | 7.90 | 8.11 | 7.74 | 7.89 | 7.89 | qfq | 47,232,194 | 373,669,641 | -0.75% |
| 2024-01-15 | 7.88 | 8.20 | 7.81 | 7.95 | 7.95 | qfq | 49,882,528 | 400,296,056 | 0.63% |
| 2024-01-12 | 7.98 | 8.25 | 7.86 | 7.90 | 7.90 | qfq | 42,330,872 | 340,607,606 | -1.37% |
| 2024-01-11 | 7.84 | 8.04 | 7.80 | 8.01 | 8.01 | qfq | 25,806,077 | 205,821,809 | 2.04% |
| 2024-01-10 | 8.11 | 8.11 | 7.81 | 7.85 | 7.85 | qfq | 31,086,859 | 246,314,175 | -3.56% |
| 2024-01-09 | 8.15 | 8.30 | 8.04 | 8.14 | 8.14 | qfq | 26,284,891 | 214,450,503 | 0.74% |
| 2024-01-08 | 8.15 | 8.23 | 8.05 | 8.08 | 8.08 | qfq | 27,031,271 | 219,809,449 | -2.30% |
| 2024-01-05 | 8.61 | 8.66 | 8.18 | 8.27 | 8.27 | qfq | 41,017,771 | 342,664,920 | -3.27% |
| 2024-01-04 | 8.52 | 8.57 | 8.34 | 8.55 | 8.55 | qfq | 29,820,658 | 252,782,307 | 0.59% |
| 2024-01-03 | 8.60 | 8.67 | 8.38 | 8.50 | 8.50 | qfq | 37,503,490 | 318,186,333 | -0.93% |
| 2024-01-02 | 8.84 | 8.93 | 8.51 | 8.58 | 8.58 | qfq | 46,087,236 | 399,541,765 | -2.39% |
| 2023-12-29 | 8.59 | 8.92 | 8.51 | 8.79 | 8.79 | qfq | 57,200,423 | 501,695,482 | 2.33% |
| 2023-12-28 | 8.66 | 8.71 | 8.37 | 8.59 | 8.59 | qfq | 55,906,239 | 476,804,504 | -0.46% |
| 2023-12-27 | 8.82 | 8.82 | 8.46 | 8.63 | 8.63 | qfq | 58,221,496 | 502,646,435 | -2.60% |
| 2023-12-26 | 8.67 | 8.97 | 8.58 | 8.86 | 8.86 | qfq | 82,925,758 | 728,822,114 | 2.55% |
| 2023-12-25 | 8.40 | 8.78 | 8.33 | 8.64 | 8.64 | qfq | 71,252,026 | 610,695,801 | 2.25% |
| 2023-12-22 | 8.99 | 9.05 | 8.38 | 8.45 | 8.45 | qfq | 94,285,549 | 814,713,360 | -6.32% |
| 2023-12-21 | 9.69 | 9.80 | 8.75 | 9.02 | 9.02 | qfq | 118,791,454 | 1,085,451,303 | -7.11% |
| 2023-12-20 | 10.28 | 10.60 | 9.47 | 9.71 | 9.71 | qfq | 112,073,969 | 1,139,204,149 | -7.61% |
| 2023-12-19 | 10.28 | 10.65 | 10.03 | 10.51 | 10.51 | qfq | 115,591,492 | 1,205,687,536 | 2.14% |
| 2023-12-18 | 10.80 | 10.82 | 9.90 | 10.29 | 10.29 | qfq | 137,841,631 | 1,427,507,110 | -4.99% |
| 2023-12-15 | 11.75 | 12.08 | 10.63 | 10.83 | 10.83 | qfq | 187,653,982 | 2,142,972,276 | -7.83% |
| 2023-12-14 | 11.75 | 11.75 | 11.59 | 11.75 | 11.75 | qfq | 89,131,919 | 1,047,016,206 | 10.02% |
| 2023-12-13 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | qfq | 4,412,864 | 47,129,388 | 9.99% |
| 2023-12-12 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | qfq | 4,831,748 | 46,916,273 | 9.97% |
| 2023-12-11 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | qfq | 6,800,422 | 60,047,726 | 9.96% |
| 2023-12-08 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | qfq | 7,945,992 | 63,806,316 | 10.00% |
| 2023-12-07 | 6.71 | 7.30 | 6.64 | 7.30 | 7.30 | qfq | 9,828,966 | 71,050,395 | 9.94% |
| 2023-12-06 | 6.66 | 6.70 | 6.52 | 6.64 | 6.64 | qfq | 5,174,146 | 34,313,254 | -0.30% |
| 2023-12-05 | 6.86 | 6.86 | 6.64 | 6.66 | 6.66 | qfq | 6,526,458 | 43,766,569 | -2.63% |
| 2023-12-04 | 6.83 | 6.93 | 6.78 | 6.84 | 6.84 | qfq | 7,908,551 | 54,084,388 | 0.88% |
| 2023-12-01 | 6.64 | 6.78 | 6.60 | 6.78 | 6.78 | qfq | 6,316,912 | 42,346,428 | 2.11% |
| 2023-11-30 | 6.71 | 6.75 | 6.56 | 6.64 | 6.64 | qfq | 9,510,300 | 63,157,960 | -1.48% |
| 2023-11-29 | 6.73 | 6.85 | 6.65 | 6.74 | 6.74 | qfq | 9,186,899 | 61,997,262 | 0.00% |
| 2023-11-28 | 6.67 | 6.82 | 6.61 | 6.74 | 6.74 | qfq | 6,893,805 | 46,455,801 | 1.05% |
| 2023-11-27 | 6.62 | 6.81 | 6.61 | 6.67 | 6.67 | qfq | 6,534,638 | 43,742,520 | 0.76% |
| 2023-11-24 | 6.72 | 6.75 | 6.60 | 6.62 | 6.62 | qfq | 5,376,418 | 35,685,576 | -1.63% |
| 2023-11-23 | 6.69 | 6.75 | 6.60 | 6.73 | 6.73 | qfq | 6,399,793 | 42,844,408 | 1.05% |
| 2023-11-22 | 6.71 | 6.78 | 6.66 | 6.66 | 6.66 | qfq | 6,545,063 | 43,897,871 | -1.19% |
| 2023-11-21 | 6.79 | 6.85 | 6.70 | 6.74 | 6.74 | qfq | 6,601,015 | 44,579,159 | -1.17% |
| 2023-11-20 | 6.85 | 6.92 | 6.79 | 6.82 | 6.82 | qfq | 7,316,614 | 50,086,524 | 0.00% |
| 2023-11-17 | 6.79 | 6.84 | 6.76 | 6.82 | 6.82 | qfq | 4,864,516 | 33,077,535 | 0.44% |
| 2023-11-16 | 6.81 | 6.89 | 6.76 | 6.79 | 6.79 | qfq | 6,853,811 | 46,725,793 | -0.59% |
| 2023-11-15 | 6.86 | 6.93 | 6.81 | 6.83 | 6.83 | qfq | 7,401,700 | 50,745,033 | -0.58% |
| 2023-11-14 | 6.76 | 6.88 | 6.74 | 6.87 | 6.87 | qfq | 9,835,800 | 67,226,915 | 1.48% |
| 2023-11-13 | 6.58 | 6.81 | 6.56 | 6.77 | 6.77 | qfq | 11,045,509 | 74,472,965 | 2.73% |
| 2023-11-10 | 6.61 | 6.65 | 6.45 | 6.59 | 6.59 | qfq | 7,486,184 | 49,135,010 | 0.76% |
| 2023-11-09 | 6.58 | 6.68 | 6.50 | 6.54 | 6.54 | qfq | 6,963,472 | 45,839,320 | -0.46% |
| 2023-11-08 | 6.55 | 6.65 | 6.51 | 6.57 | 6.57 | qfq | 7,782,003 | 51,259,312 | 0.15% |
| 2023-11-07 | 6.50 | 6.58 | 6.46 | 6.56 | 6.56 | qfq | 7,536,228 | 49,216,277 | 1.23% |
| 2023-11-06 | 6.36 | 6.50 | 6.36 | 6.48 | 6.48 | qfq | 8,123,972 | 52,477,884 | 1.73% |
| 2023-11-03 | 6.13 | 6.39 | 6.13 | 6.37 | 6.37 | qfq | 10,554,819 | 66,759,546 | 3.58% |
| 2023-11-02 | 6.21 | 6.30 | 6.11 | 6.15 | 6.15 | qfq | 7,444,740 | 46,252,423 | -0.97% |
| 2023-11-01 | 6.18 | 6.32 | 6.16 | 6.21 | 6.21 | qfq | 7,043,500 | 43,983,791 | 0.65% |
| 2023-10-31 | 6.17 | 6.29 | 6.13 | 6.17 | 6.17 | qfq | 8,201,397 | 50,754,482 | -0.16% |
| 2023-10-30 | 6.18 | 6.27 | 5.77 | 6.18 | 6.18 | qfq | 18,909,364 | 114,249,895 | -0.96% |
| 2023-10-27 | 6.41 | 6.44 | 6.20 | 6.24 | 6.24 | qfq | 8,381,548 | 52,607,502 | -2.50% |
| 2023-10-26 | 6.32 | 6.44 | 6.27 | 6.40 | 6.40 | qfq | 5,505,032 | 35,082,394 | 1.11% |
| 2023-10-25 | 6.13 | 6.43 | 6.09 | 6.33 | 6.33 | qfq | 9,036,161 | 57,073,532 | 3.43% |
| 2023-10-24 | 6.01 | 6.17 | 5.86 | 6.12 | 6.12 | qfq | 8,132,355 | 49,264,489 | 2.17% |
| 2023-10-23 | 6.21 | 6.23 | 5.96 | 5.99 | 5.99 | qfq | 6,267,136 | 38,076,559 | -3.54% |
| 2023-10-20 | 6.36 | 6.46 | 6.20 | 6.21 | 6.21 | qfq | 6,202,312 | 38,956,465 | -2.82% |
| 2023-10-19 | 6.37 | 6.54 | 6.34 | 6.39 | 6.39 | qfq | 5,593,000 | 36,137,571 | -0.16% |
| 2023-10-18 | 6.52 | 6.53 | 6.34 | 6.40 | 6.40 | qfq | 4,909,240 | 31,380,314 | -1.84% |
| 2023-10-17 | 6.55 | 6.56 | 6.44 | 6.52 | 6.52 | qfq | 5,014,060 | 32,576,758 | 0.31% |
| 2023-10-16 | 6.51 | 6.55 | 6.40 | 6.50 | 6.50 | qfq | 6,233,480 | 40,385,437 | -0.15% |
| 2023-10-13 | 6.53 | 6.57 | 6.46 | 6.51 | 6.51 | qfq | 5,655,998 | 36,864,773 | -0.61% |
| 2023-10-12 | 6.60 | 6.61 | 6.49 | 6.55 | 6.55 | qfq | 5,159,588 | 33,727,852 | -0.15% |
| 2023-10-11 | 6.55 | 6.62 | 6.46 | 6.56 | 6.56 | qfq | 6,656,280 | 43,664,703 | 0.15% |
| 2023-10-10 | 6.48 | 6.66 | 6.47 | 6.55 | 6.55 | qfq | 8,373,893 | 54,968,468 | 1.87% |
| 2023-10-09 | 6.45 | 6.49 | 6.38 | 6.43 | 6.43 | qfq | 6,137,783 | 39,409,945 | 0.31% |
| 2023-09-28 | 6.24 | 6.43 | 6.24 | 6.41 | 6.41 | qfq | 7,450,455 | 47,529,939 | 2.72% |
| 2023-09-27 | 6.26 | 6.33 | 6.22 | 6.24 | 6.24 | qfq | 6,364,248 | 39,840,801 | -1.73% |
| 2023-09-26 | 6.30 | 6.50 | 6.26 | 6.35 | 6.35 | qfq | 9,596,758 | 61,215,734 | 1.60% |
| 2023-09-25 | 6.34 | 6.40 | 6.23 | 6.25 | 6.25 | qfq | 6,379,387 | 40,173,229 | -0.95% |
| 2023-09-22 | 6.05 | 6.31 | 6.04 | 6.31 | 6.31 | qfq | 7,956,707 | 49,538,805 | 4.30% |
| 2023-09-21 | 5.96 | 6.17 | 5.92 | 6.05 | 6.05 | qfq | 6,294,937 | 38,218,475 | 1.34% |
| 2023-09-20 | 6.01 | 6.08 | 5.96 | 5.97 | 5.97 | qfq | 4,677,294 | 28,102,100 | -1.16% |
| 2023-09-19 | 6.22 | 6.22 | 6.01 | 6.04 | 6.04 | qfq | 6,418,480 | 38,889,250 | -2.27% |
| 2023-09-18 | 6.23 | 6.23 | 6.15 | 6.18 | 6.18 | qfq | 5,559,300 | 34,449,414 | -1.12% |
| 2023-09-15 | 6.35 | 6.36 | 6.18 | 6.25 | 6.25 | qfq | 5,407,800 | 33,831,932 | -0.64% |
| 2023-09-14 | 6.34 | 6.38 | 6.24 | 6.29 | 6.29 | qfq | 6,508,326 | 40,988,570 | -0.32% |
| 2023-09-13 | 6.46 | 6.46 | 6.26 | 6.31 | 6.31 | qfq | 5,497,100 | 34,800,423 | -2.47% |
| 2023-09-12 | 6.51 | 6.52 | 6.45 | 6.47 | 6.47 | qfq | 3,973,581 | 25,733,973 | -0.46% |
| 2023-09-11 | 6.49 | 6.55 | 6.41 | 6.50 | 6.50 | qfq | 5,887,840 | 38,189,813 | 0.31% |
| 2023-09-08 | 6.43 | 6.52 | 6.33 | 6.48 | 6.48 | qfq | 6,695,575 | 43,080,681 | 1.57% |
| 2023-09-07 | 6.41 | 6.52 | 6.38 | 6.38 | 6.38 | qfq | 6,460,080 | 41,615,748 | -1.54% |
| 2023-09-06 | 6.36 | 6.49 | 6.29 | 6.48 | 6.48 | qfq | 8,778,217 | 56,468,161 | 1.57% |
| 2023-09-05 | 6.37 | 6.43 | 6.30 | 6.38 | 6.38 | qfq | 5,437,400 | 34,670,115 | 0.31% |
| 2023-09-04 | 6.32 | 6.37 | 6.25 | 6.36 | 6.36 | qfq | 5,909,000 | 37,295,925 | 1.27% |
| 2023-09-01 | 6.42 | 6.43 | 6.27 | 6.28 | 6.28 | qfq | 6,364,235 | 40,252,451 | -1.10% |
| 2023-08-31 | 6.38 | 6.41 | 6.29 | 6.35 | 6.35 | qfq | 5,351,460 | 33,914,825 | -0.47% |
| 2023-08-30 | 6.33 | 6.43 | 6.30 | 6.38 | 6.38 | qfq | 8,489,496 | 54,045,574 | 1.59% |
| 2023-08-29 | 6.00 | 6.30 | 5.99 | 6.28 | 6.28 | qfq | 9,866,765 | 61,300,286 | 4.49% |
| 2023-08-28 | 6.27 | 6.27 | 5.99 | 6.01 | 6.01 | qfq | 9,654,196 | 59,075,987 | 1.18% |
| 2023-08-25 | 6.18 | 6.23 | 5.92 | 5.94 | 5.94 | qfq | 9,217,194 | 55,569,452 | -4.35% |
| 2023-08-24 | 6.27 | 6.31 | 6.16 | 6.21 | 6.21 | qfq | 6,575,600 | 40,975,865 | -0.48% |
| 2023-08-23 | 6.33 | 6.33 | 6.20 | 6.24 | 6.24 | qfq | 7,552,600 | 47,267,955 | -1.11% |
| 2023-08-22 | 6.12 | 6.33 | 6.12 | 6.31 | 6.31 | qfq | 7,460,100 | 46,465,723 | 2.94% |
| 2023-08-21 | 6.09 | 6.28 | 6.05 | 6.13 | 6.13 | qfq | 6,518,500 | 40,359,427 | 0.82% |
| 2023-08-18 | 6.30 | 6.34 | 6.07 | 6.08 | 6.08 | qfq | 6,181,900 | 38,243,069 | -2.88% |
| 2023-08-17 | 6.20 | 6.30 | 6.12 | 6.26 | 6.26 | qfq | 4,962,240 | 30,855,917 | 1.13% |
| 2023-08-16 | 6.42 | 6.42 | 6.18 | 6.19 | 6.19 | qfq | 6,184,807 | 38,643,690 | -2.52% |
| 2023-08-15 | 6.53 | 6.53 | 6.32 | 6.35 | 6.35 | qfq | 5,527,732 | 35,251,525 | -2.01% |
| 2023-08-14 | 6.32 | 6.49 | 6.32 | 6.48 | 6.48 | qfq | 6,379,100 | 40,901,518 | 1.73% |
| 2023-08-11 | 6.51 | 6.55 | 6.36 | 6.37 | 6.37 | qfq | 6,079,975 | 39,314,019 | -2.60% |
| 2023-08-10 | 6.51 | 6.60 | 6.46 | 6.54 | 6.54 | qfq | 5,613,994 | 36,650,552 | 0.00% |
| 2023-08-09 | 6.57 | 6.66 | 6.52 | 6.54 | 6.54 | qfq | 6,150,800 | 40,484,668 | -0.46% |
| 2023-08-08 | 6.61 | 6.65 | 6.55 | 6.57 | 6.57 | qfq | 6,808,075 | 44,885,193 | -0.90% |
| 2023-08-07 | 6.63 | 6.77 | 6.57 | 6.63 | 6.63 | qfq | 11,908,900 | 79,086,455 | 1.07% |
| 2023-08-04 | 6.41 | 6.59 | 6.40 | 6.56 | 6.56 | qfq | 9,762,456 | 63,889,934 | 2.34% |
| 2023-08-03 | 6.45 | 6.51 | 6.38 | 6.41 | 6.41 | qfq | 6,487,866 | 41,732,406 | -1.08% |
| 2023-08-02 | 6.42 | 6.48 | 6.37 | 6.48 | 6.48 | qfq | 5,878,704 | 37,717,891 | 0.78% |
| 2023-08-01 | 6.41 | 6.44 | 6.32 | 6.43 | 6.43 | qfq | 6,578,700 | 42,029,256 | -0.31% |
| 2023-07-31 | 6.37 | 6.48 | 6.29 | 6.45 | 6.45 | qfq | 7,869,755 | 50,645,985 | 1.26% |
| 2023-07-28 | 6.33 | 6.39 | 6.28 | 6.37 | 6.37 | qfq | 7,319,128 | 46,386,412 | 0.31% |
| 2023-07-27 | 6.45 | 6.46 | 6.33 | 6.35 | 6.35 | qfq | 9,731,845 | 62,159,495 | -1.40% |
| 2023-07-26 | 6.68 | 6.68 | 6.43 | 6.44 | 6.44 | qfq | 13,247,312 | 86,315,351 | -3.59% |
| 2023-07-25 | 6.53 | 6.71 | 6.48 | 6.68 | 6.68 | qfq | 11,273,772 | 74,812,712 | 2.77% |
| 2023-07-24 | 6.40 | 6.58 | 6.37 | 6.50 | 6.50 | qfq | 6,587,170 | 42,747,793 | 1.56% |
| 2023-07-21 | 6.45 | 6.50 | 6.36 | 6.40 | 6.40 | qfq | 5,494,500 | 35,276,601 | -0.47% |
| 2023-07-20 | 6.57 | 6.58 | 6.43 | 6.43 | 6.43 | qfq | 6,558,517 | 42,565,455 | -1.98% |
| 2023-07-19 | 6.53 | 6.67 | 6.51 | 6.56 | 6.56 | qfq | 6,972,939 | 45,905,487 | 0.77% |
| 2023-07-18 | 6.59 | 6.61 | 6.50 | 6.51 | 6.51 | qfq | 5,997,700 | 39,255,295 | -0.76% |
| 2023-07-17 | 6.61 | 6.62 | 6.53 | 6.56 | 6.56 | qfq | 5,440,430 | 35,730,809 | -0.76% |