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
国际医学000516.SZ
最近收盘价4.252026-07-17
最近交易日2026-07-17
成交量（股）47,972,651
成交额（元）205,928,827
日线记录727
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 727 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 | 4.38 | 4.44 | 4.22 | 4.25 | 4.25 | qfq | 47,972,651 | 205,928,827 | -3.63% |
| 2026-07-16 | 4.32 | 4.44 | 4.26 | 4.41 | 4.41 | qfq | 51,367,724 | 225,156,903 | 1.15% |
| 2026-07-15 | 4.21 | 4.46 | 4.19 | 4.36 | 4.36 | qfq | 52,816,283 | 230,053,104 | 3.32% |
| 2026-07-14 | 4.07 | 4.23 | 4.07 | 4.22 | 4.22 | qfq | 53,635,074 | 223,918,252 | 3.69% |
| 2026-07-13 | 4.10 | 4.15 | 4.02 | 4.07 | 4.07 | qfq | 33,393,934 | 136,467,595 | -0.73% |
| 2026-07-10 | 4.02 | 4.15 | 3.92 | 4.10 | 4.10 | qfq | 54,003,139 | 220,299,664 | 1.74% |
| 2026-07-09 | 3.92 | 4.04 | 3.86 | 4.03 | 4.03 | qfq | 35,993,527 | 142,317,844 | 3.33% |
| 2026-07-08 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | qfq | 13,553,880 | 52,702,270 | -0.26% |
| 2026-07-07 | 3.95 | 3.98 | 3.85 | 3.91 | 3.91 | qfq | 23,766,023 | 92,831,365 | -2.01% |
| 2026-07-06 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | qfq | 20,080,372 | 80,327,217 | -0.25% |
| 2026-07-03 | 3.99 | 4.04 | 3.94 | 4.00 | 4.00 | qfq | 22,727,975 | 90,664,163 | 1.01% |
| 2026-07-02 | 3.96 | 4.05 | 3.95 | 3.96 | 3.96 | qfq | 23,640,100 | 94,473,549 | -0.75% |
| 2026-07-01 | 3.89 | 4.01 | 3.84 | 3.99 | 3.99 | qfq | 28,011,348 | 110,560,463 | 2.57% |
| 2026-06-30 | 3.95 | 3.99 | 3.86 | 3.89 | 3.89 | qfq | 20,934,750 | 81,593,970 | -2.26% |
| 2026-06-29 | 3.85 | 4.02 | 3.82 | 3.98 | 3.98 | qfq | 24,243,550 | 95,484,144 | 2.84% |
| 2026-06-26 | 3.90 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 16,569,875 | 64,146,268 | -1.78% |
| 2026-06-25 | 4.05 | 4.07 | 3.94 | 3.94 | 3.94 | qfq | 28,465,110 | 112,767,057 | -4.37% |
| 2026-06-24 | 4.06 | 4.20 | 4.02 | 4.12 | 4.12 | qfq | 33,517,106 | 138,453,964 | 1.73% |
| 2026-06-23 | 4.02 | 4.15 | 4.00 | 4.05 | 4.05 | qfq | 24,628,377 | 100,778,122 | 0.50% |
| 2026-06-22 | 4.12 | 4.16 | 3.98 | 4.03 | 4.03 | qfq | 31,858,466 | 128,035,496 | -3.36% |
| 2026-06-18 | 4.03 | 4.30 | 4.01 | 4.17 | 4.17 | qfq | 49,331,803 | 206,658,191 | 3.47% |
| 2026-06-17 | 3.98 | 4.12 | 3.96 | 4.03 | 4.03 | qfq | 20,682,251 | 83,330,347 | 0.50% |
| 2026-06-16 | 4.00 | 4.02 | 3.94 | 4.01 | 4.01 | qfq | 14,171,194 | 56,468,925 | 0.25% |
| 2026-06-15 | 3.95 | 4.15 | 3.95 | 4.00 | 4.00 | qfq | 21,375,400 | 86,017,435 | 1.52% |
| 2026-06-12 | 3.91 | 3.95 | 3.82 | 3.94 | 3.94 | qfq | 19,905,809 | 77,719,199 | 2.07% |
| 2026-06-11 | 3.90 | 3.93 | 3.82 | 3.86 | 3.86 | qfq | 19,112,110 | 73,723,611 | -1.78% |
| 2026-06-10 | 3.99 | 3.99 | 3.88 | 3.93 | 3.93 | qfq | 20,170,450 | 79,140,339 | -1.50% |
| 2026-06-09 | 4.01 | 4.04 | 3.94 | 3.99 | 3.99 | qfq | 17,052,994 | 67,941,880 | -0.50% |
| 2026-06-08 | 4.10 | 4.12 | 3.99 | 4.01 | 4.01 | qfq | 19,139,085 | 77,320,401 | -2.91% |
| 2026-06-05 | 4.09 | 4.20 | 4.09 | 4.13 | 4.13 | qfq | 15,985,100 | 66,384,855 | 0.98% |
| 2026-06-04 | 4.18 | 4.18 | 4.08 | 4.09 | 4.09 | qfq | 16,333,900 | 67,160,037 | -2.39% |
| 2026-06-03 | 4.23 | 4.25 | 4.17 | 4.19 | 4.19 | qfq | 16,596,751 | 69,555,772 | -1.18% |
| 2026-06-02 | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | qfq | 12,640,255 | 53,595,264 | -0.93% |
| 2026-06-01 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | qfq | 15,651,113 | 66,843,987 | 0.71% |
| 2026-05-29 | 4.26 | 4.30 | 4.22 | 4.25 | 4.25 | qfq | 16,095,000 | 68,546,250 | -0.70% |
| 2026-05-28 | 4.26 | 4.33 | 4.20 | 4.28 | 4.28 | qfq | 18,726,831 | 79,719,308 | 0.23% |
| 2026-05-27 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | qfq | 16,567,905 | 71,049,091 | -1.84% |
| 2026-05-26 | 4.39 | 4.39 | 4.30 | 4.35 | 4.35 | qfq | 17,876,250 | 77,508,746 | -1.58% |
| 2026-05-25 | 4.39 | 4.42 | 4.34 | 4.42 | 4.42 | qfq | 19,620,499 | 85,834,379 | 0.68% |
| 2026-05-22 | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | qfq | 16,931,955 | 74,467,742 | -1.13% |
| 2026-05-21 | 4.49 | 4.50 | 4.43 | 4.44 | 4.44 | qfq | 19,951,744 | 89,026,362 | -0.67% |
| 2026-05-20 | 4.50 | 4.53 | 4.46 | 4.47 | 4.47 | qfq | 19,121,891 | 85,659,312 | -2.40% |
| 2026-05-19 | 4.48 | 4.65 | 4.47 | 4.58 | 4.58 | qfq | 32,451,125 | 148,518,375 | 3.39% |
| 2026-05-18 | 4.50 | 4.52 | 4.41 | 4.43 | 4.43 | qfq | 16,208,692 | 71,878,750 | -1.34% |
| 2026-05-15 | 4.47 | 4.53 | 4.41 | 4.49 | 4.49 | qfq | 25,672,336 | 114,662,135 | 0.45% |
| 2026-05-14 | 4.55 | 4.56 | 4.47 | 4.47 | 4.47 | qfq | 28,076,491 | 126,031,015 | -1.97% |
| 2026-05-13 | 4.57 | 4.59 | 4.53 | 4.56 | 4.56 | qfq | 23,115,039 | 105,037,525 | -0.22% |
| 2026-05-12 | 4.65 | 4.65 | 4.57 | 4.57 | 4.57 | qfq | 29,330,925 | 134,658,794 | -1.51% |
| 2026-05-11 | 4.66 | 4.66 | 4.60 | 4.64 | 4.64 | qfq | 29,834,067 | 137,928,875 | -0.43% |
| 2026-05-08 | 4.63 | 4.70 | 4.61 | 4.66 | 4.66 | qfq | 29,455,952 | 136,908,039 | 0.65% |
| 2026-05-07 | 4.62 | 4.65 | 4.60 | 4.63 | 4.63 | qfq | 28,440,866 | 131,613,202 | 0.65% |
| 2026-05-06 | 4.59 | 4.62 | 4.58 | 4.60 | 4.60 | qfq | 23,630,500 | 108,658,923 | 0.00% |
| 2026-04-30 | 4.62 | 4.65 | 4.59 | 4.60 | 4.60 | qfq | 21,860,568 | 100,850,698 | -0.86% |
| 2026-04-29 | 4.63 | 4.65 | 4.58 | 4.64 | 4.64 | qfq | 22,042,030 | 102,049,123 | 0.22% |
| 2026-04-28 | 4.62 | 4.70 | 4.60 | 4.63 | 4.63 | qfq | 22,607,845 | 104,948,253 | 0.43% |
| 2026-04-27 | 4.65 | 4.67 | 4.56 | 4.61 | 4.61 | qfq | 28,667,650 | 131,664,920 | -1.50% |
| 2026-04-24 | 4.59 | 4.78 | 4.58 | 4.68 | 4.68 | qfq | 45,285,567 | 212,637,114 | 2.18% |
| 2026-04-23 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | qfq | 25,280,750 | 115,802,331 | -0.87% |
| 2026-04-22 | 4.60 | 4.63 | 4.57 | 4.62 | 4.62 | qfq | 20,184,950 | 92,950,156 | 0.43% |
| 2026-04-21 | 4.62 | 4.63 | 4.57 | 4.60 | 4.60 | qfq | 22,050,605 | 101,313,764 | -0.86% |
| 2026-04-20 | 4.60 | 4.65 | 4.57 | 4.64 | 4.64 | qfq | 24,793,170 | 114,461,018 | 0.43% |
| 2026-04-17 | 4.68 | 4.68 | 4.58 | 4.62 | 4.62 | qfq | 35,789,035 | 165,235,873 | -1.70% |
| 2026-04-16 | 4.68 | 4.70 | 4.63 | 4.70 | 4.70 | qfq | 28,704,432 | 133,854,985 | 0.21% |
| 2026-04-15 | 4.74 | 4.76 | 4.67 | 4.69 | 4.69 | qfq | 28,016,778 | 131,642,086 | -0.42% |
| 2026-04-14 | 4.74 | 4.77 | 4.66 | 4.71 | 4.71 | qfq | 33,731,647 | 158,250,741 | -0.42% |
| 2026-04-13 | 4.71 | 4.73 | 4.63 | 4.73 | 4.73 | qfq | 33,554,388 | 157,201,752 | 0.21% |
| 2026-04-10 | 4.71 | 4.75 | 4.65 | 4.72 | 4.72 | qfq | 52,485,915 | 247,239,242 | -0.21% |
| 2026-04-09 | 4.96 | 4.98 | 4.70 | 4.73 | 4.73 | qfq | 103,524,297 | 494,634,619 | -5.59% |
| 2026-04-08 | 4.97 | 5.04 | 4.94 | 5.01 | 5.01 | qfq | 42,978,718 | 214,283,294 | 2.04% |
| 2026-04-07 | 4.86 | 4.94 | 4.78 | 4.91 | 4.91 | qfq | 30,803,110 | 150,599,019 | 1.03% |
| 2026-04-03 | 5.05 | 5.07 | 4.84 | 4.86 | 4.86 | qfq | 59,564,955 | 291,793,207 | -4.33% |
| 2026-04-02 | 5.15 | 5.25 | 5.04 | 5.08 | 5.08 | qfq | 60,710,303 | 309,521,215 | -1.93% |
| 2026-04-01 | 5.12 | 5.22 | 5.07 | 5.18 | 5.18 | qfq | 74,737,072 | 385,529,071 | 1.97% |
| 2026-03-31 | 5.14 | 5.20 | 5.05 | 5.08 | 5.08 | qfq | 62,298,527 | 317,968,942 | -1.36% |
| 2026-03-30 | 5.08 | 5.24 | 5.06 | 5.15 | 5.15 | qfq | 74,312,551 | 383,227,890 | -0.39% |
| 2026-03-27 | 4.92 | 5.28 | 4.90 | 5.17 | 5.17 | qfq | 103,813,943 | 530,503,708 | 3.19% |
| 2026-03-26 | 4.99 | 5.17 | 4.96 | 5.01 | 5.01 | qfq | 88,987,245 | 450,245,115 | 1.01% |
| 2026-03-25 | 4.90 | 5.00 | 4.89 | 4.96 | 4.96 | qfq | 88,164,617 | 436,137,393 | -1.00% |
| 2026-03-24 | 4.75 | 5.06 | 4.71 | 5.01 | 5.01 | qfq | 133,780,959 | 664,505,490 | 8.91% |
| 2026-03-23 | 4.76 | 4.79 | 4.56 | 4.60 | 4.60 | qfq | 59,095,618 | 276,863,422 | -5.35% |
| 2026-03-20 | 5.03 | 5.04 | 4.85 | 4.86 | 4.86 | qfq | 51,004,200 | 251,585,752 | -2.61% |
| 2026-03-19 | 5.08 | 5.09 | 4.98 | 4.99 | 4.99 | qfq | 55,183,599 | 277,397,412 | -3.48% |
| 2026-03-18 | 5.12 | 5.25 | 5.07 | 5.17 | 5.17 | qfq | 78,736,487 | 406,594,138 | 2.38% |
| 2026-03-17 | 5.11 | 5.19 | 5.04 | 5.05 | 5.05 | qfq | 60,204,043 | 307,605,963 | -1.75% |
| 2026-03-16 | 5.20 | 5.31 | 5.10 | 5.14 | 5.14 | qfq | 87,402,809 | 454,591,109 | -2.10% |
| 2026-03-13 | 5.21 | 5.44 | 5.14 | 5.25 | 5.25 | qfq | 136,023,448 | 715,618,158 | -0.19% |
| 2026-03-12 | 5.31 | 5.35 | 5.19 | 5.26 | 5.26 | qfq | 125,042,990 | 656,203,802 | -1.13% |
| 2026-03-11 | 5.03 | 5.53 | 5.00 | 5.32 | 5.32 | qfq | 207,951,440 | 1,109,273,511 | 5.77% |
| 2026-03-10 | 5.11 | 5.11 | 4.98 | 5.03 | 5.03 | qfq | 76,746,831 | 384,561,369 | -2.33% |
| 2026-03-09 | 5.00 | 5.22 | 4.89 | 5.15 | 5.15 | qfq | 161,227,419 | 813,861,413 | 2.79% |
| 2026-03-06 | 4.53 | 5.01 | 4.51 | 5.01 | 5.01 | qfq | 67,385,685 | 331,978,767 | 10.11% |
| 2026-03-05 | 4.52 | 4.60 | 4.51 | 4.55 | 4.55 | qfq | 25,409,151 | 115,760,793 | 1.34% |
| 2026-03-04 | 4.49 | 4.53 | 4.46 | 4.49 | 4.49 | qfq | 25,933,832 | 116,506,878 | -0.66% |
| 2026-03-03 | 4.67 | 4.70 | 4.51 | 4.52 | 4.52 | qfq | 35,680,518 | 163,834,379 | -3.21% |
| 2026-03-02 | 4.77 | 4.77 | 4.62 | 4.67 | 4.67 | qfq | 37,039,103 | 173,560,478 | -2.91% |
| 2026-02-27 | 4.79 | 4.82 | 4.76 | 4.81 | 4.81 | qfq | 22,041,687 | 105,447,690 | 0.21% |
| 2026-02-26 | 4.87 | 4.88 | 4.79 | 4.80 | 4.80 | qfq | 26,793,950 | 128,944,203 | -1.44% |
| 2026-02-25 | 4.82 | 4.89 | 4.81 | 4.87 | 4.87 | qfq | 25,779,514 | 125,486,339 | 1.25% |
| 2026-02-24 | 4.83 | 4.86 | 4.79 | 4.81 | 4.81 | qfq | 25,680,106 | 123,626,201 | 0.00% |
| 2026-02-13 | 4.84 | 4.88 | 4.81 | 4.81 | 4.81 | qfq | 20,124,100 | 97,436,703 | -1.03% |
| 2026-02-12 | 4.91 | 4.92 | 4.85 | 4.86 | 4.86 | qfq | 20,674,877 | 100,764,146 | -0.41% |
| 2026-02-11 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | qfq | 35,092,400 | 172,237,826 | -1.61% |
| 2026-02-10 | 4.93 | 5.00 | 4.91 | 4.96 | 4.96 | qfq | 34,167,542 | 169,443,616 | 0.40% |
| 2026-02-09 | 4.93 | 4.96 | 4.91 | 4.94 | 4.94 | qfq | 28,169,300 | 138,952,379 | 0.82% |
| 2026-02-06 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | qfq | 30,665,559 | 150,932,591 | -1.01% |
| 2026-02-05 | 4.96 | 5.00 | 4.93 | 4.95 | 4.95 | qfq | 31,176,298 | 154,680,326 | -0.40% |
| 2026-02-04 | 4.93 | 4.98 | 4.90 | 4.97 | 4.97 | qfq | 35,609,295 | 176,099,369 | 0.61% |
| 2026-02-03 | 4.87 | 4.99 | 4.87 | 4.94 | 4.94 | qfq | 36,048,239 | 177,972,974 | 2.07% |
| 2026-02-02 | 4.89 | 4.97 | 4.84 | 4.84 | 4.84 | qfq | 37,516,100 | 184,344,197 | -1.02% |
| 2026-01-30 | 4.98 | 5.01 | 4.84 | 4.89 | 4.89 | qfq | 54,662,423 | 268,510,122 | -2.40% |
| 2026-01-29 | 4.93 | 5.07 | 4.89 | 5.01 | 5.01 | qfq | 50,668,358 | 253,343,713 | 0.40% |
| 2026-01-28 | 5.04 | 5.06 | 4.98 | 4.99 | 4.99 | qfq | 47,812,555 | 239,265,225 | -1.58% |
| 2026-01-27 | 5.11 | 5.11 | 4.91 | 5.07 | 5.07 | qfq | 72,997,075 | 364,886,739 | -1.74% |
| 2026-01-26 | 5.22 | 5.26 | 5.11 | 5.16 | 5.16 | qfq | 72,269,753 | 373,240,101 | -0.96% |
| 2026-01-23 | 5.15 | 5.24 | 5.14 | 5.21 | 5.21 | qfq | 91,931,530 | 477,116,473 | 2.36% |
| 2026-01-22 | 5.05 | 5.10 | 5.02 | 5.09 | 5.09 | qfq | 49,617,060 | 251,239,958 | 0.59% |
| 2026-01-21 | 5.08 | 5.13 | 5.05 | 5.06 | 5.06 | qfq | 61,565,000 | 312,656,610 | -1.36% |
| 2026-01-20 | 5.12 | 5.17 | 5.04 | 5.13 | 5.13 | qfq | 76,881,821 | 392,703,993 | 0.39% |
| 2026-01-19 | 5.19 | 5.24 | 5.10 | 5.11 | 5.11 | qfq | 90,862,499 | 467,279,507 | -1.54% |
| 2026-01-16 | 5.30 | 5.48 | 5.12 | 5.19 | 5.19 | qfq | 196,595,043 | 1,032,773,148 | -6.82% |
| 2026-01-15 | 5.88 | 5.94 | 5.57 | 5.57 | 5.57 | qfq | 204,037,830 | 1,154,162,678 | -10.02% |
| 2026-01-14 | 5.86 | 6.19 | 5.76 | 6.19 | 6.19 | qfq | 446,299,044 | 2,722,243,974 | 9.95% |
| 2026-01-13 | 5.12 | 5.63 | 5.01 | 5.63 | 5.63 | qfq | 158,097,035 | 854,007,742 | 9.96% |
| 2026-01-12 | 4.99 | 5.14 | 4.98 | 5.12 | 5.12 | qfq | 118,159,842 | 599,306,985 | 3.85% |
| 2026-01-09 | 4.99 | 5.01 | 4.91 | 4.93 | 4.93 | qfq | 121,619,088 | 601,810,993 | -3.14% |
| 2026-01-08 | 4.91 | 5.23 | 4.91 | 5.09 | 5.09 | qfq | 182,527,096 | 924,229,542 | -0.59% |
| 2026-01-07 | 5.30 | 5.60 | 5.09 | 5.12 | 5.12 | qfq | 297,728,623 | 1,586,503,283 | -1.35% |
| 2026-01-06 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | qfq | 47,525,701 | 246,658,388 | 9.96% |
| 2026-01-05 | 4.33 | 4.72 | 4.33 | 4.72 | 4.72 | qfq | 57,775,166 | 267,453,395 | 10.02% |
| 2025-12-31 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | qfq | 15,547,450 | 66,711,216 | -0.69% |
| 2025-12-30 | 4.37 | 4.39 | 4.30 | 4.32 | 4.32 | qfq | 22,517,363 | 97,615,028 | -1.82% |
| 2025-12-29 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | qfq | 17,329,100 | 76,477,407 | -1.57% |
| 2025-12-26 | 4.48 | 4.50 | 4.46 | 4.47 | 4.47 | qfq | 9,150,922 | 40,954,473 | -0.45% |
| 2025-12-25 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | qfq | 8,572,821 | 38,487,146 | 0.00% |
| 2025-12-24 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | qfq | 8,430,830 | 37,784,940 | 0.22% |
| 2025-12-23 | 4.53 | 4.53 | 4.44 | 4.48 | 4.48 | qfq | 18,218,950 | 81,551,081 | -1.10% |
| 2025-12-22 | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | qfq | 24,277,800 | 110,751,562 | -2.37% |
| 2025-12-19 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | qfq | 18,715,450 | 86,751,244 | -0.85% |
| 2025-12-18 | 4.54 | 4.80 | 4.51 | 4.68 | 4.68 | qfq | 39,035,983 | 182,290,369 | 2.41% |
| 2025-12-17 | 4.48 | 4.60 | 4.48 | 4.57 | 4.57 | qfq | 29,861,127 | 135,014,724 | 1.56% |
| 2025-12-16 | 4.53 | 4.55 | 4.48 | 4.50 | 4.50 | qfq | 11,376,832 | 51,254,844 | -1.10% |
| 2025-12-15 | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | qfq | 11,871,200 | 54,067,428 | -0.66% |
| 2025-12-12 | 4.58 | 4.59 | 4.54 | 4.58 | 4.58 | qfq | 10,370,772 | 47,330,765 | 0.00% |
| 2025-12-11 | 4.71 | 4.71 | 4.58 | 4.58 | 4.58 | qfq | 21,556,005 | 99,440,314 | -2.76% |
| 2025-12-10 | 4.70 | 4.72 | 4.68 | 4.71 | 4.71 | qfq | 8,205,300 | 38,545,654 | -0.21% |
| 2025-12-09 | 4.67 | 4.80 | 4.65 | 4.72 | 4.72 | qfq | 18,154,337 | 85,719,534 | 0.85% |
| 2025-12-08 | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | qfq | 16,855,393 | 79,090,658 | -1.06% |
| 2025-12-05 | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | qfq | 11,326,859 | 53,293,271 | 0.64% |
| 2025-12-04 | 4.83 | 4.86 | 4.70 | 4.70 | 4.70 | qfq | 22,543,491 | 107,067,273 | -3.29% |
| 2025-12-03 | 4.83 | 4.87 | 4.77 | 4.86 | 4.86 | qfq | 21,102,164 | 102,051,031 | 0.83% |
| 2025-12-02 | 4.85 | 4.86 | 4.78 | 4.82 | 4.82 | qfq | 11,634,319 | 55,900,584 | -0.41% |
| 2025-12-01 | 4.76 | 4.91 | 4.74 | 4.84 | 4.84 | qfq | 20,746,598 | 100,504,296 | 1.68% |
| 2025-11-28 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | qfq | 9,732,880 | 46,077,992 | 0.00% |
| 2025-11-27 | 4.71 | 4.84 | 4.68 | 4.76 | 4.76 | qfq | 15,006,524 | 71,532,168 | 1.06% |
| 2025-11-26 | 4.70 | 4.81 | 4.69 | 4.71 | 4.71 | qfq | 15,966,019 | 75,844,506 | 0.43% |
| 2025-11-25 | 4.67 | 4.71 | 4.65 | 4.69 | 4.69 | qfq | 11,424,952 | 53,592,623 | 0.86% |
| 2025-11-24 | 4.62 | 4.67 | 4.61 | 4.65 | 4.65 | qfq | 11,975,600 | 55,602,372 | 0.87% |
| 2025-11-21 | 4.78 | 4.80 | 4.61 | 4.61 | 4.61 | qfq | 32,562,359 | 152,320,018 | -3.76% |
| 2025-11-20 | 4.86 | 4.87 | 4.79 | 4.79 | 4.79 | qfq | 12,742,971 | 61,395,623 | -1.24% |
| 2025-11-19 | 4.90 | 4.92 | 4.83 | 4.85 | 4.85 | qfq | 13,983,243 | 67,972,634 | -1.22% |
| 2025-11-18 | 4.95 | 4.97 | 4.89 | 4.91 | 4.91 | qfq | 15,995,290 | 78,605,512 | -1.01% |
| 2025-11-17 | 4.94 | 4.96 | 4.91 | 4.96 | 4.96 | qfq | 14,874,209 | 73,376,213 | 0.00% |
| 2025-11-14 | 4.96 | 5.02 | 4.94 | 4.96 | 4.96 | qfq | 20,990,200 | 104,591,275 | -0.20% |
| 2025-11-13 | 4.98 | 4.99 | 4.93 | 4.97 | 4.97 | qfq | 24,953,056 | 123,682,897 | -0.80% |
| 2025-11-12 | 4.92 | 5.04 | 4.89 | 5.01 | 5.01 | qfq | 46,476,295 | 231,032,260 | 1.83% |
| 2025-11-11 | 4.87 | 4.92 | 4.83 | 4.92 | 4.92 | qfq | 23,563,570 | 115,140,465 | 0.82% |
| 2025-11-10 | 4.77 | 4.92 | 4.76 | 4.88 | 4.88 | qfq | 34,339,513 | 166,901,316 | 2.31% |
| 2025-11-07 | 4.75 | 4.78 | 4.74 | 4.77 | 4.77 | qfq | 11,884,600 | 56,613,033 | 0.21% |
| 2025-11-06 | 4.77 | 4.78 | 4.73 | 4.76 | 4.76 | qfq | 19,259,625 | 91,438,168 | -0.42% |
| 2025-11-05 | 4.78 | 4.80 | 4.75 | 4.78 | 4.78 | qfq | 14,854,650 | 70,997,367 | 0.00% |
| 2025-11-04 | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | qfq | 13,902,300 | 66,527,518 | -0.42% |
| 2025-11-03 | 4.80 | 4.84 | 4.79 | 4.80 | 4.80 | qfq | 14,096,510 | 67,660,541 | 0.00% |
| 2025-10-31 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | qfq | 12,976,591 | 62,115,909 | 0.84% |
| 2025-10-30 | 4.80 | 4.82 | 4.74 | 4.76 | 4.76 | qfq | 21,040,501 | 100,524,523 | -1.65% |
| 2025-10-29 | 4.87 | 4.88 | 4.81 | 4.84 | 4.84 | qfq | 13,182,150 | 63,736,556 | -0.62% |
| 2025-10-28 | 4.90 | 4.92 | 4.87 | 4.87 | 4.87 | qfq | 14,797,319 | 72,298,322 | -0.41% |
| 2025-10-27 | 4.89 | 4.92 | 4.86 | 4.89 | 4.89 | qfq | 13,558,499 | 66,371,084 | 0.41% |
| 2025-10-24 | 4.89 | 4.92 | 4.86 | 4.87 | 4.87 | qfq | 9,839,230 | 48,001,814 | -0.41% |
| 2025-10-23 | 4.86 | 4.90 | 4.85 | 4.89 | 4.89 | qfq | 10,087,787 | 49,142,049 | 0.20% |
| 2025-10-22 | 4.85 | 4.90 | 4.84 | 4.88 | 4.88 | qfq | 12,312,907 | 60,104,833 | 0.41% |
| 2025-10-21 | 4.83 | 4.87 | 4.80 | 4.86 | 4.86 | qfq | 12,174,340 | 58,963,110 | 0.62% |
| 2025-10-20 | 4.85 | 4.87 | 4.80 | 4.83 | 4.83 | qfq | 12,512,350 | 60,368,093 | 0.00% |
| 2025-10-17 | 4.91 | 4.93 | 4.83 | 4.83 | 4.83 | qfq | 12,376,600 | 60,354,442 | -1.63% |
| 2025-10-16 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | qfq | 10,777,550 | 53,161,548 | -1.21% |
| 2025-10-15 | 4.95 | 4.98 | 4.93 | 4.97 | 4.97 | qfq | 12,121,813 | 60,070,556 | 0.61% |
| 2025-10-14 | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | qfq | 17,313,766 | 85,762,581 | -0.80% |
| 2025-10-13 | 4.81 | 5.07 | 4.74 | 4.98 | 4.98 | qfq | 35,641,726 | 175,594,795 | 2.26% |
| 2025-10-10 | 4.81 | 4.91 | 4.79 | 4.87 | 4.87 | qfq | 20,117,950 | 97,820,346 | 0.83% |
| 2025-10-09 | 4.84 | 4.85 | 4.74 | 4.83 | 4.83 | qfq | 23,424,930 | 112,231,835 | -0.41% |
| 2025-09-30 | 4.85 | 4.86 | 4.82 | 4.85 | 4.85 | qfq | 11,666,200 | 56,518,507 | 0.00% |
| 2025-09-29 | 4.85 | 4.87 | 4.79 | 4.85 | 4.85 | qfq | 14,632,300 | 70,732,783 | -0.21% |
| 2025-09-26 | 4.88 | 4.90 | 4.82 | 4.86 | 4.86 | qfq | 11,757,033 | 57,166,056 | -0.41% |
| 2025-09-25 | 4.89 | 4.96 | 4.87 | 4.88 | 4.88 | qfq | 16,863,252 | 82,824,860 | -0.41% |
| 2025-09-24 | 4.86 | 4.92 | 4.83 | 4.90 | 4.90 | qfq | 14,043,775 | 68,535,485 | 1.03% |
| 2025-09-23 | 4.93 | 4.95 | 4.80 | 4.85 | 4.85 | qfq | 24,407,986 | 118,279,727 | -2.02% |
| 2025-09-22 | 5.00 | 5.01 | 4.92 | 4.95 | 4.95 | qfq | 19,546,102 | 96,524,171 | -1.00% |
| 2025-09-19 | 5.05 | 5.05 | 4.99 | 5.00 | 5.00 | qfq | 23,575,574 | 117,947,608 | -0.79% |
| 2025-09-18 | 5.12 | 5.15 | 4.98 | 5.04 | 5.04 | qfq | 34,882,400 | 176,736,391 | -1.56% |
| 2025-09-17 | 5.16 | 5.19 | 5.11 | 5.12 | 5.12 | qfq | 17,034,891 | 87,448,980 | -0.58% |
| 2025-09-16 | 5.10 | 5.15 | 5.08 | 5.15 | 5.15 | qfq | 21,265,128 | 108,693,148 | 0.98% |
| 2025-09-15 | 5.13 | 5.14 | 5.08 | 5.10 | 5.10 | qfq | 17,518,000 | 89,263,309 | -0.58% |
| 2025-09-12 | 5.15 | 5.16 | 5.11 | 5.13 | 5.13 | qfq | 22,761,400 | 116,992,140 | -0.19% |
| 2025-09-11 | 5.12 | 5.16 | 5.03 | 5.14 | 5.14 | qfq | 21,914,444 | 111,753,887 | 0.39% |
| 2025-09-10 | 5.11 | 5.14 | 5.09 | 5.12 | 5.12 | qfq | 16,994,593 | 86,902,179 | 0.20% |
| 2025-09-09 | 5.22 | 5.22 | 5.09 | 5.11 | 5.11 | qfq | 36,740,338 | 188,509,831 | -2.29% |
| 2025-09-08 | 5.14 | 5.27 | 5.13 | 5.23 | 5.23 | qfq | 28,694,602 | 149,360,417 | 1.55% |
| 2025-09-05 | 5.15 | 5.16 | 5.10 | 5.15 | 5.15 | qfq | 22,632,949 | 115,961,833 | 0.19% |
| 2025-09-04 | 5.14 | 5.20 | 5.08 | 5.14 | 5.14 | qfq | 28,381,286 | 145,882,587 | 0.59% |
| 2025-09-03 | 5.19 | 5.21 | 5.10 | 5.11 | 5.11 | qfq | 22,304,900 | 114,781,714 | -1.54% |
| 2025-09-02 | 5.24 | 5.27 | 5.15 | 5.19 | 5.19 | qfq | 26,444,412 | 137,363,689 | -1.14% |
| 2025-09-01 | 5.27 | 5.28 | 5.21 | 5.25 | 5.25 | qfq | 21,249,784 | 111,423,645 | -0.38% |
| 2025-08-29 | 5.26 | 5.30 | 5.23 | 5.27 | 5.27 | qfq | 26,526,766 | 139,695,372 | 0.19% |
| 2025-08-28 | 5.33 | 5.40 | 5.11 | 5.26 | 5.26 | qfq | 61,754,408 | 323,882,569 | -1.50% |
| 2025-08-27 | 5.51 | 5.57 | 5.32 | 5.34 | 5.34 | qfq | 52,609,328 | 286,717,125 | -3.09% |
| 2025-08-26 | 5.50 | 5.53 | 5.46 | 5.51 | 5.51 | qfq | 28,964,756 | 159,194,943 | 0.00% |
| 2025-08-25 | 5.48 | 5.53 | 5.44 | 5.51 | 5.51 | qfq | 46,229,463 | 253,792,043 | 0.55% |
| 2025-08-22 | 5.44 | 5.49 | 5.38 | 5.48 | 5.48 | qfq | 35,512,058 | 192,714,539 | 0.37% |
| 2025-08-21 | 5.46 | 5.52 | 5.43 | 5.46 | 5.46 | qfq | 34,554,387 | 189,452,533 | 0.00% |
| 2025-08-20 | 5.45 | 5.46 | 5.38 | 5.46 | 5.46 | qfq | 27,595,989 | 149,525,194 | 0.37% |
| 2025-08-19 | 5.43 | 5.51 | 5.40 | 5.44 | 5.44 | qfq | 39,332,098 | 215,049,924 | 0.18% |
| 2025-08-18 | 5.42 | 5.48 | 5.40 | 5.43 | 5.43 | qfq | 35,837,728 | 194,930,362 | 0.56% |
| 2025-08-15 | 5.32 | 5.44 | 5.32 | 5.40 | 5.40 | qfq | 31,289,000 | 168,646,055 | 0.93% |
| 2025-08-14 | 5.43 | 5.47 | 5.34 | 5.35 | 5.35 | qfq | 36,358,450 | 196,244,542 | -1.11% |
| 2025-08-13 | 5.45 | 5.45 | 5.36 | 5.41 | 5.41 | qfq | 31,109,901 | 168,237,240 | -0.73% |
| 2025-08-12 | 5.45 | 5.54 | 5.40 | 5.45 | 5.45 | qfq | 39,276,885 | 214,775,941 | 0.74% |
| 2025-08-11 | 5.32 | 5.42 | 5.31 | 5.41 | 5.41 | qfq | 31,064,371 | 167,069,905 | 0.74% |
| 2025-08-08 | 5.51 | 5.55 | 5.36 | 5.37 | 5.37 | qfq | 51,574,642 | 280,363,109 | -0.92% |
| 2025-08-07 | 5.39 | 5.50 | 5.39 | 5.42 | 5.42 | qfq | 28,539,742 | 155,034,371 | 0.18% |
| 2025-08-06 | 5.44 | 5.47 | 5.37 | 5.41 | 5.41 | qfq | 23,675,172 | 128,021,418 | -0.73% |
| 2025-08-05 | 5.47 | 5.50 | 5.41 | 5.45 | 5.45 | qfq | 21,645,234 | 117,920,505 | 0.00% |
| 2025-08-04 | 5.45 | 5.48 | 5.35 | 5.45 | 5.45 | qfq | 29,964,631 | 161,873,401 | -0.55% |
| 2025-08-01 | 5.45 | 5.59 | 5.44 | 5.48 | 5.48 | qfq | 25,714,703 | 141,654,028 | 0.18% |
| 2025-07-31 | 5.56 | 5.60 | 5.43 | 5.47 | 5.47 | qfq | 40,042,171 | 221,130,008 | -1.08% |
| 2025-07-30 | 5.52 | 5.60 | 5.47 | 5.53 | 5.53 | qfq | 27,094,112 | 150,073,871 | -0.54% |
| 2025-07-29 | 5.60 | 5.63 | 5.44 | 5.56 | 5.56 | qfq | 30,878,220 | 170,602,459 | 0.91% |
| 2025-07-28 | 5.58 | 5.64 | 5.48 | 5.51 | 5.51 | qfq | 26,361,675 | 145,688,539 | -1.25% |
| 2025-07-25 | 5.58 | 5.60 | 5.53 | 5.58 | 5.58 | qfq | 36,189,487 | 201,738,392 | 0.18% |
| 2025-07-24 | 5.45 | 5.60 | 5.44 | 5.57 | 5.57 | qfq | 44,986,387 | 248,454,425 | 2.20% |
| 2025-07-23 | 5.39 | 5.51 | 5.37 | 5.45 | 5.45 | qfq | 44,799,277 | 244,754,090 | 0.93% |
| 2025-07-22 | 5.41 | 5.44 | 5.35 | 5.40 | 5.40 | qfq | 32,465,131 | 174,873,967 | -0.18% |
| 2025-07-21 | 5.24 | 5.52 | 5.21 | 5.41 | 5.41 | qfq | 91,444,896 | 492,526,258 | 3.24% |
| 2025-07-18 | 5.22 | 5.29 | 5.20 | 5.24 | 5.24 | qfq | 24,954,491 | 130,685,351 | 0.58% |
| 2025-07-17 | 5.15 | 5.21 | 5.14 | 5.21 | 5.21 | qfq | 23,957,397 | 124,219,952 | 1.17% |
| 2025-07-16 | 5.11 | 5.21 | 5.11 | 5.15 | 5.15 | qfq | 19,586,550 | 100,940,058 | 0.39% |
| 2025-07-15 | 5.19 | 5.19 | 5.07 | 5.13 | 5.13 | qfq | 44,725,988 | 228,792,575 | -2.29% |
| 2025-07-14 | 5.24 | 5.33 | 5.21 | 5.25 | 5.25 | qfq | 34,152,839 | 179,855,265 | 0.57% |
| 2025-07-11 | 5.20 | 5.24 | 5.19 | 5.22 | 5.22 | qfq | 21,350,700 | 111,359,065 | 0.19% |
| 2025-07-10 | 5.17 | 5.22 | 5.15 | 5.21 | 5.21 | qfq | 21,128,975 | 109,709,382 | 0.97% |
| 2025-07-09 | 5.21 | 5.25 | 5.14 | 5.16 | 5.16 | qfq | 31,907,690 | 165,596,483 | -0.96% |
| 2025-07-08 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | qfq | 21,415,175 | 111,386,632 | 0.77% |
| 2025-07-07 | 5.23 | 5.26 | 5.15 | 5.17 | 5.17 | qfq | 29,197,455 | 151,664,856 | -1.71% |
| 2025-07-04 | 5.34 | 5.36 | 5.26 | 5.26 | 5.26 | qfq | 32,445,264 | 172,215,095 | 0.00% |
| 2025-07-03 | 5.26 | 5.30 | 5.23 | 5.26 | 5.26 | qfq | 19,667,157 | 103,480,587 | 0.19% |
| 2025-07-02 | 5.28 | 5.33 | 5.22 | 5.25 | 5.25 | qfq | 32,458,965 | 170,444,914 | -1.13% |
| 2025-07-01 | 5.18 | 5.45 | 5.17 | 5.31 | 5.31 | qfq | 66,848,159 | 357,688,764 | 1.92% |
| 2025-06-30 | 5.20 | 5.22 | 5.12 | 5.21 | 5.21 | qfq | 33,062,964 | 171,062,873 | 0.97% |
| 2025-06-27 | 5.10 | 5.26 | 5.09 | 5.16 | 5.16 | qfq | 25,887,831 | 133,962,217 | 0.98% |
| 2025-06-26 | 5.15 | 5.21 | 5.10 | 5.11 | 5.11 | qfq | 20,061,632 | 103,241,451 | -0.58% |
| 2025-06-25 | 5.12 | 5.14 | 5.07 | 5.14 | 5.14 | qfq | 17,764,100 | 90,762,600 | 0.19% |
| 2025-06-24 | 5.10 | 5.13 | 5.06 | 5.13 | 5.13 | qfq | 15,470,792 | 79,088,912 | 0.98% |
| 2025-06-23 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | qfq | 11,130,524 | 56,250,700 | 0.59% |
| 2025-06-20 | 5.07 | 5.09 | 5.04 | 5.05 | 5.05 | qfq | 13,541,200 | 68,426,462 | -0.39% |
| 2025-06-19 | 5.10 | 5.18 | 5.05 | 5.07 | 5.07 | qfq | 22,238,450 | 113,256,788 | -0.98% |
| 2025-06-18 | 5.18 | 5.31 | 5.12 | 5.12 | 5.12 | qfq | 38,849,630 | 201,099,806 | -2.66% |
| 2025-06-17 | 5.20 | 5.43 | 5.15 | 5.26 | 5.26 | qfq | 72,303,962 | 381,673,056 | 3.75% |
| 2025-06-16 | 5.05 | 5.07 | 5.02 | 5.07 | 5.07 | qfq | 10,629,791 | 53,709,299 | 0.60% |
| 2025-06-13 | 5.15 | 5.17 | 5.03 | 5.04 | 5.04 | qfq | 25,348,000 | 128,473,046 | -1.95% |
| 2025-06-12 | 5.19 | 5.19 | 5.13 | 5.14 | 5.14 | qfq | 16,519,452 | 85,108,625 | -0.96% |
| 2025-06-11 | 5.20 | 5.22 | 5.17 | 5.19 | 5.19 | qfq | 15,738,953 | 81,739,877 | -0.19% |
| 2025-06-10 | 5.18 | 5.24 | 5.12 | 5.20 | 5.20 | qfq | 30,062,497 | 156,136,394 | 0.58% |
| 2025-06-09 | 5.09 | 5.20 | 5.07 | 5.17 | 5.17 | qfq | 26,550,234 | 137,125,491 | 1.37% |
| 2025-06-06 | 5.12 | 5.17 | 5.06 | 5.10 | 5.10 | qfq | 19,357,944 | 98,733,382 | -0.20% |
| 2025-06-05 | 5.18 | 5.19 | 5.08 | 5.11 | 5.11 | qfq | 18,264,575 | 93,426,287 | -0.97% |
| 2025-06-04 | 5.15 | 5.17 | 5.11 | 5.16 | 5.16 | qfq | 15,574,060 | 80,082,258 | 0.19% |
| 2025-06-03 | 5.05 | 5.18 | 5.04 | 5.15 | 5.15 | qfq | 22,393,130 | 114,660,649 | 0.98% |
| 2025-05-30 | 5.10 | 5.14 | 5.08 | 5.10 | 5.10 | qfq | 15,277,147 | 78,024,944 | -0.20% |
| 2025-05-29 | 5.00 | 5.13 | 4.97 | 5.11 | 5.11 | qfq | 25,812,809 | 131,263,261 | 2.20% |
| 2025-05-28 | 5.07 | 5.10 | 4.95 | 5.00 | 5.00 | qfq | 27,199,774 | 136,243,111 | -1.57% |
| 2025-05-27 | 5.09 | 5.11 | 5.05 | 5.08 | 5.08 | qfq | 13,438,913 | 68,272,582 | -0.20% |
| 2025-05-26 | 5.12 | 5.12 | 5.03 | 5.09 | 5.09 | qfq | 17,058,804 | 86,461,778 | -0.78% |
| 2025-05-23 | 5.14 | 5.23 | 5.12 | 5.13 | 5.13 | qfq | 16,926,604 | 87,394,470 | 0.00% |
| 2025-05-22 | 5.21 | 5.23 | 5.13 | 5.13 | 5.13 | qfq | 17,609,950 | 90,921,109 | -1.91% |
| 2025-05-21 | 5.22 | 5.28 | 5.20 | 5.23 | 5.23 | qfq | 20,782,500 | 109,011,837 | 0.77% |
| 2025-05-20 | 5.17 | 5.22 | 5.17 | 5.19 | 5.19 | qfq | 12,299,131 | 63,889,773 | -0.19% |
| 2025-05-19 | 5.18 | 5.21 | 5.12 | 5.20 | 5.20 | qfq | 15,949,241 | 82,440,981 | 0.58% |
| 2025-05-16 | 5.21 | 5.21 | 5.16 | 5.17 | 5.17 | qfq | 13,785,900 | 71,415,855 | -0.58% |
| 2025-05-15 | 5.27 | 5.30 | 5.18 | 5.20 | 5.20 | qfq | 18,042,025 | 94,151,054 | -1.33% |
| 2025-05-14 | 5.29 | 5.29 | 5.22 | 5.27 | 5.27 | qfq | 27,602,700 | 145,035,365 | -0.38% |
| 2025-05-13 | 5.20 | 5.34 | 5.17 | 5.29 | 5.29 | qfq | 45,119,577 | 237,685,858 | 2.52% |
| 2025-05-12 | 5.18 | 5.18 | 5.13 | 5.16 | 5.16 | qfq | 13,524,500 | 69,691,921 | 0.78% |
| 2025-05-09 | 5.22 | 5.23 | 5.11 | 5.12 | 5.12 | qfq | 22,658,600 | 116,608,042 | -2.10% |
| 2025-05-08 | 5.14 | 5.29 | 5.14 | 5.23 | 5.23 | qfq | 30,740,702 | 160,960,991 | 0.97% |
| 2025-05-07 | 5.17 | 5.19 | 5.12 | 5.18 | 5.18 | qfq | 26,234,357 | 135,152,807 | 1.37% |
| 2025-05-06 | 5.10 | 5.12 | 5.03 | 5.11 | 5.11 | qfq | 20,100,850 | 102,319,528 | 1.39% |
| 2025-04-30 | 5.00 | 5.09 | 4.99 | 5.04 | 5.04 | qfq | 17,930,519 | 90,671,479 | 0.60% |
| 2025-04-29 | 4.95 | 5.05 | 4.92 | 5.01 | 5.01 | qfq | 16,336,236 | 81,283,822 | 0.80% |
| 2025-04-28 | 5.10 | 5.10 | 4.95 | 4.97 | 4.97 | qfq | 24,238,082 | 121,136,101 | -1.97% |
| 2025-04-25 | 5.10 | 5.14 | 5.04 | 5.07 | 5.07 | qfq | 22,158,620 | 112,331,102 | 0.20% |
| 2025-04-24 | 5.06 | 5.16 | 5.04 | 5.06 | 5.06 | qfq | 20,155,548 | 102,549,228 | 0.00% |
| 2025-04-23 | 5.20 | 5.26 | 5.05 | 5.06 | 5.06 | qfq | 56,208,808 | 287,170,159 | -4.35% |
| 2025-04-22 | 5.30 | 5.34 | 5.25 | 5.29 | 5.29 | qfq | 19,490,850 | 103,271,507 | -0.38% |
| 2025-04-21 | 5.29 | 5.32 | 5.22 | 5.31 | 5.31 | qfq | 18,310,572 | 96,810,773 | 0.38% |
| 2025-04-18 | 5.30 | 5.37 | 5.21 | 5.29 | 5.29 | qfq | 15,786,303 | 83,218,149 | -0.19% |
| 2025-04-17 | 5.18 | 5.38 | 5.17 | 5.30 | 5.30 | qfq | 25,027,718 | 132,751,014 | 1.53% |
| 2025-04-16 | 5.24 | 5.31 | 5.14 | 5.22 | 5.22 | qfq | 15,517,179 | 81,027,925 | -1.14% |
| 2025-04-15 | 5.31 | 5.35 | 5.23 | 5.28 | 5.28 | qfq | 13,915,229 | 73,294,928 | -0.75% |
| 2025-04-14 | 5.30 | 5.37 | 5.28 | 5.32 | 5.32 | qfq | 17,956,287 | 95,620,821 | 1.53% |
| 2025-04-11 | 5.20 | 5.30 | 5.14 | 5.24 | 5.24 | qfq | 21,343,400 | 112,089,444 | 0.19% |
| 2025-04-10 | 5.26 | 5.32 | 5.22 | 5.23 | 5.23 | qfq | 29,895,776 | 157,501,564 | 0.77% |
| 2025-04-09 | 5.00 | 5.20 | 4.80 | 5.19 | 5.19 | qfq | 38,321,355 | 194,309,344 | 2.77% |
| 2025-04-08 | 5.00 | 5.15 | 4.95 | 5.05 | 5.05 | qfq | 37,684,071 | 189,518,200 | 0.20% |
| 2025-04-07 | 5.18 | 5.39 | 5.04 | 5.04 | 5.04 | qfq | 45,377,404 | 233,215,660 | -10.00% |
| 2025-04-03 | 5.48 | 5.68 | 5.48 | 5.60 | 5.60 | qfq | 18,978,450 | 106,335,435 | 1.08% |
| 2025-04-02 | 5.57 | 5.65 | 5.50 | 5.54 | 5.54 | qfq | 18,333,800 | 101,935,793 | -0.89% |
| 2025-04-01 | 5.46 | 5.70 | 5.46 | 5.59 | 5.59 | qfq | 31,723,547 | 178,612,299 | 2.57% |
| 2025-03-31 | 5.54 | 5.55 | 5.39 | 5.45 | 5.45 | qfq | 24,122,850 | 131,732,898 | -1.98% |
| 2025-03-28 | 5.72 | 5.72 | 5.56 | 5.56 | 5.56 | qfq | 22,326,800 | 125,856,022 | -2.28% |
| 2025-03-27 | 5.65 | 5.72 | 5.57 | 5.69 | 5.69 | qfq | 27,946,053 | 157,912,336 | 0.53% |
| 2025-03-26 | 5.67 | 5.72 | 5.64 | 5.66 | 5.66 | qfq | 16,027,962 | 91,012,623 | -0.70% |
| 2025-03-25 | 5.65 | 5.74 | 5.63 | 5.70 | 5.70 | qfq | 19,970,150 | 113,485,107 | 0.53% |
| 2025-03-24 | 5.76 | 5.80 | 5.60 | 5.67 | 5.67 | qfq | 32,477,229 | 184,677,438 | -2.41% |
| 2025-03-21 | 5.92 | 5.95 | 5.79 | 5.81 | 5.81 | qfq | 30,322,750 | 177,211,490 | -1.86% |
| 2025-03-20 | 5.94 | 5.97 | 5.87 | 5.92 | 5.92 | qfq | 36,531,599 | 216,492,184 | -1.33% |
| 2025-03-19 | 5.95 | 6.20 | 5.94 | 6.00 | 6.00 | qfq | 58,038,436 | 351,592,099 | -0.50% |
| 2025-03-18 | 6.09 | 6.10 | 5.93 | 6.03 | 6.03 | qfq | 36,921,573 | 221,016,186 | 1.52% |
| 2025-03-17 | 6.10 | 6.15 | 5.92 | 5.94 | 5.94 | qfq | 38,940,132 | 233,272,796 | -1.82% |
| 2025-03-14 | 5.90 | 6.06 | 5.78 | 6.05 | 6.05 | qfq | 61,409,757 | 364,027,652 | 3.24% |
| 2025-03-13 | 5.85 | 5.89 | 5.77 | 5.86 | 5.86 | qfq | 35,067,979 | 204,126,224 | -0.34% |
| 2025-03-12 | 5.99 | 5.99 | 5.81 | 5.88 | 5.88 | qfq | 56,826,274 | 334,902,570 | -1.84% |
| 2025-03-11 | 5.98 | 6.01 | 5.92 | 5.99 | 5.99 | qfq | 37,431,825 | 223,308,217 | -1.64% |
| 2025-03-10 | 6.25 | 6.33 | 6.03 | 6.09 | 6.09 | qfq | 59,218,425 | 363,488,236 | 0.50% |
| 2025-03-07 | 6.15 | 6.27 | 6.03 | 6.06 | 6.06 | qfq | 45,340,320 | 278,861,645 | -1.94% |
| 2025-03-06 | 6.15 | 6.22 | 6.07 | 6.18 | 6.18 | qfq | 44,672,493 | 274,656,769 | 1.31% |
| 2025-03-05 | 6.13 | 6.19 | 6.01 | 6.10 | 6.10 | qfq | 34,445,510 | 209,610,977 | -1.45% |
| 2025-03-04 | 6.05 | 6.22 | 5.95 | 6.19 | 6.19 | qfq | 55,704,891 | 342,394,629 | 1.48% |
| 2025-03-03 | 5.97 | 6.27 | 5.91 | 6.10 | 6.10 | qfq | 69,786,751 | 427,490,968 | 3.21% |
| 2025-02-28 | 6.10 | 6.21 | 5.87 | 5.91 | 5.91 | qfq | 71,276,114 | 429,233,597 | -3.75% |
| 2025-02-27 | 6.29 | 6.36 | 6.05 | 6.14 | 6.14 | qfq | 60,031,636 | 371,308,786 | -2.38% |
| 2025-02-26 | 6.23 | 6.30 | 6.16 | 6.29 | 6.29 | qfq | 63,897,616 | 398,047,805 | 0.64% |
| 2025-02-25 | 6.16 | 6.45 | 6.04 | 6.25 | 6.25 | qfq | 104,941,071 | 657,438,368 | -0.64% |
| 2025-02-24 | 6.40 | 6.60 | 6.18 | 6.29 | 6.29 | qfq | 127,550,973 | 805,680,281 | -2.63% |
| 2025-02-21 | 6.50 | 6.77 | 6.28 | 6.46 | 6.46 | qfq | 236,287,853 | 1,527,398,078 | -2.71% |
| 2025-02-20 | 6.20 | 6.64 | 6.06 | 6.64 | 6.64 | qfq | 162,341,876 | 1,061,834,441 | 9.93% |
| 2025-02-19 | 5.55 | 6.04 | 5.54 | 6.04 | 6.04 | qfq | 131,471,061 | 778,025,106 | 10.02% |
| 2025-02-18 | 5.65 | 5.75 | 5.48 | 5.49 | 5.49 | qfq | 86,564,573 | 486,531,311 | -5.67% |
| 2025-02-17 | 5.48 | 5.92 | 5.48 | 5.82 | 5.82 | qfq | 135,663,817 | 792,901,579 | 8.18% |
| 2025-02-14 | 5.19 | 5.43 | 5.19 | 5.38 | 5.38 | qfq | 41,291,484 | 220,624,311 | 3.46% |
| 2025-02-13 | 5.21 | 5.25 | 5.17 | 5.20 | 5.20 | qfq | 18,464,209 | 96,180,770 | -0.57% |
| 2025-02-12 | 5.18 | 5.23 | 5.14 | 5.23 | 5.23 | qfq | 18,945,689 | 98,255,581 | 0.58% |
| 2025-02-11 | 5.35 | 5.35 | 5.18 | 5.20 | 5.20 | qfq | 22,767,173 | 118,883,114 | -2.62% |
| 2025-02-10 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | qfq | 30,919,202 | 163,522,129 | 2.50% |
| 2025-02-07 | 5.09 | 5.26 | 5.08 | 5.21 | 5.21 | qfq | 27,490,496 | 142,996,934 | 1.96% |
| 2025-02-06 | 5.01 | 5.14 | 4.96 | 5.11 | 5.11 | qfq | 21,026,403 | 106,339,545 | 2.00% |
| 2025-02-05 | 4.90 | 5.04 | 4.88 | 5.01 | 5.01 | qfq | 20,385,380 | 101,521,853 | 3.09% |
| 2025-01-27 | 4.88 | 4.94 | 4.84 | 4.86 | 4.86 | qfq | 12,821,536 | 62,758,434 | 0.00% |
| 2025-01-24 | 4.83 | 4.89 | 4.83 | 4.86 | 4.86 | qfq | 12,522,114 | 60,963,491 | 0.00% |
| 2025-01-23 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | qfq | 14,006,567 | 68,991,279 | -0.61% |
| 2025-01-22 | 4.94 | 4.94 | 4.86 | 4.89 | 4.89 | qfq | 12,852,632 | 62,746,549 | -1.21% |
| 2025-01-21 | 5.01 | 5.03 | 4.91 | 4.95 | 4.95 | qfq | 13,423,287 | 66,374,654 | -1.00% |
| 2025-01-20 | 5.06 | 5.09 | 4.99 | 5.00 | 5.00 | qfq | 13,041,715 | 65,551,595 | -0.60% |
| 2025-01-17 | 5.00 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 12,414,150 | 62,309,429 | 0.00% |
| 2025-01-16 | 4.99 | 5.09 | 4.97 | 5.03 | 5.03 | qfq | 18,040,300 | 90,904,281 | 1.41% |
| 2025-01-15 | 5.06 | 5.06 | 4.95 | 4.96 | 4.96 | qfq | 24,788,673 | 123,501,970 | -3.13% |
| 2025-01-14 | 4.82 | 5.19 | 4.81 | 5.12 | 5.12 | qfq | 35,070,600 | 175,737,255 | 6.67% |
| 2025-01-13 | 4.81 | 4.83 | 4.74 | 4.80 | 4.80 | qfq | 17,691,502 | 84,531,492 | -0.83% |
| 2025-01-10 | 5.00 | 5.01 | 4.84 | 4.84 | 4.84 | qfq | 18,137,403 | 88,928,914 | -3.20% |
| 2025-01-09 | 5.00 | 5.05 | 4.97 | 5.00 | 5.00 | qfq | 18,849,201 | 94,136,507 | -1.57% |
| 2025-01-08 | 5.00 | 5.12 | 4.95 | 5.08 | 5.08 | qfq | 27,486,601 | 138,626,079 | 1.60% |
| 2025-01-07 | 5.00 | 5.02 | 4.85 | 5.00 | 5.00 | qfq | 18,529,579 | 91,625,653 | 0.81% |
| 2025-01-06 | 4.95 | 5.05 | 4.90 | 4.96 | 4.96 | qfq | 20,108,350 | 99,782,238 | 0.00% |
| 2025-01-03 | 5.18 | 5.23 | 4.93 | 4.96 | 4.96 | qfq | 29,465,377 | 148,734,508 | -4.25% |
| 2025-01-02 | 5.28 | 5.36 | 5.13 | 5.18 | 5.18 | qfq | 27,692,691 | 145,077,502 | -1.89% |
| 2024-12-31 | 5.38 | 5.40 | 5.27 | 5.28 | 5.28 | qfq | 18,009,950 | 96,053,261 | -1.86% |
| 2024-12-30 | 5.55 | 5.56 | 5.35 | 5.38 | 5.38 | qfq | 30,449,243 | 164,584,378 | -3.06% |
| 2024-12-27 | 5.56 | 5.64 | 5.51 | 5.55 | 5.55 | qfq | 16,748,151 | 93,508,966 | -0.18% |
| 2024-12-26 | 5.53 | 5.61 | 5.52 | 5.56 | 5.56 | qfq | 12,853,650 | 71,477,101 | 0.00% |
| 2024-12-25 | 5.69 | 5.75 | 5.50 | 5.56 | 5.56 | qfq | 22,426,150 | 125,557,175 | -1.42% |
| 2024-12-24 | 5.61 | 5.70 | 5.55 | 5.64 | 5.64 | qfq | 18,861,137 | 105,926,378 | 0.53% |
| 2024-12-23 | 5.85 | 5.89 | 5.61 | 5.61 | 5.61 | qfq | 27,097,323 | 154,699,462 | -4.10% |
| 2024-12-20 | 5.89 | 5.92 | 5.81 | 5.85 | 5.85 | qfq | 18,898,358 | 110,871,726 | -1.02% |
| 2024-12-19 | 5.89 | 6.01 | 5.81 | 5.91 | 5.91 | qfq | 26,950,400 | 158,840,144 | -1.34% |
| 2024-12-18 | 5.83 | 6.08 | 5.77 | 5.99 | 5.99 | qfq | 37,608,070 | 224,314,406 | 2.74% |
| 2024-12-17 | 6.12 | 6.12 | 5.82 | 5.83 | 5.83 | qfq | 41,389,002 | 245,109,817 | -4.89% |
| 2024-12-16 | 6.04 | 6.31 | 6.03 | 6.13 | 6.13 | qfq | 48,659,154 | 299,996,730 | 1.66% |
| 2024-12-13 | 6.17 | 6.17 | 6.02 | 6.03 | 6.03 | qfq | 29,068,189 | 176,444,673 | -2.43% |
| 2024-12-12 | 6.15 | 6.19 | 6.07 | 6.18 | 6.18 | qfq | 27,417,144 | 168,021,218 | 0.49% |
| 2024-12-11 | 6.14 | 6.19 | 6.10 | 6.15 | 6.15 | qfq | 21,753,710 | 133,683,467 | 0.33% |
| 2024-12-10 | 6.28 | 6.32 | 6.11 | 6.13 | 6.13 | qfq | 35,449,206 | 220,185,678 | -0.33% |
| 2024-12-09 | 6.21 | 6.31 | 6.11 | 6.15 | 6.15 | qfq | 29,038,615 | 179,980,503 | -0.81% |
| 2024-12-06 | 6.15 | 6.23 | 6.11 | 6.20 | 6.20 | qfq | 29,377,013 | 181,467,004 | 0.32% |
| 2024-12-05 | 6.06 | 6.24 | 6.02 | 6.18 | 6.18 | qfq | 35,360,009 | 218,137,137 | 2.15% |
| 2024-12-04 | 6.15 | 6.17 | 6.01 | 6.05 | 6.05 | qfq | 31,003,700 | 188,954,353 | -2.10% |
| 2024-12-03 | 6.20 | 6.26 | 6.10 | 6.18 | 6.18 | qfq | 41,564,198 | 256,621,039 | -1.28% |
| 2024-12-02 | 6.32 | 6.48 | 6.19 | 6.26 | 6.26 | qfq | 83,375,517 | 526,451,847 | 0.97% |
| 2024-11-29 | 5.86 | 6.26 | 5.86 | 6.20 | 6.20 | qfq | 88,881,469 | 546,396,464 | 5.44% |
| 2024-11-28 | 5.75 | 5.97 | 5.70 | 5.88 | 5.88 | qfq | 47,314,566 | 277,565,394 | 2.08% |
| 2024-11-27 | 5.65 | 5.76 | 5.53 | 5.76 | 5.76 | qfq | 25,073,194 | 141,501,601 | 1.23% |
| 2024-11-26 | 5.76 | 5.83 | 5.68 | 5.69 | 5.69 | qfq | 31,642,825 | 181,866,577 | -1.22% |
| 2024-11-25 | 5.67 | 5.78 | 5.60 | 5.76 | 5.76 | qfq | 31,445,471 | 178,570,193 | 1.59% |
| 2024-11-22 | 5.90 | 5.92 | 5.65 | 5.67 | 5.67 | qfq | 40,537,748 | 234,684,103 | -4.55% |
| 2024-11-21 | 5.99 | 6.08 | 5.89 | 5.94 | 5.94 | qfq | 41,088,947 | 244,548,714 | -1.66% |
| 2024-11-20 | 5.68 | 6.20 | 5.68 | 6.04 | 6.04 | qfq | 91,166,738 | 553,104,112 | 6.53% |
| 2024-11-19 | 5.63 | 5.71 | 5.53 | 5.67 | 5.67 | qfq | 25,905,664 | 145,490,380 | 1.80% |
| 2024-11-18 | 5.70 | 5.80 | 5.55 | 5.57 | 5.57 | qfq | 40,740,729 | 229,926,486 | -2.28% |
| 2024-11-15 | 5.85 | 6.02 | 5.69 | 5.70 | 5.70 | qfq | 50,540,500 | 295,479,659 | -3.39% |
| 2024-11-14 | 6.19 | 6.20 | 5.89 | 5.90 | 5.90 | qfq | 70,078,990 | 423,240,949 | -5.90% |
| 2024-11-13 | 6.50 | 6.50 | 6.12 | 6.27 | 6.27 | qfq | 150,207,955 | 941,759,452 | -4.42% |
| 2024-11-12 | 6.35 | 6.56 | 6.35 | 6.56 | 6.56 | qfq | 44,439,899 | 290,385,336 | 10.07% |
| 2024-11-11 | 5.85 | 6.08 | 5.83 | 5.96 | 5.96 | qfq | 55,074,236 | 326,913,651 | 0.17% |
| 2024-11-08 | 5.90 | 6.04 | 5.80 | 5.95 | 5.95 | qfq | 84,059,048 | 498,732,016 | 0.51% |
| 2024-11-07 | 5.44 | 6.03 | 5.41 | 5.92 | 5.92 | qfq | 110,709,904 | 646,333,407 | 8.03% |
| 2024-11-06 | 5.46 | 5.54 | 5.41 | 5.48 | 5.48 | qfq | 36,521,846 | 200,393,436 | 0.37% |
| 2024-11-05 | 5.39 | 5.50 | 5.34 | 5.46 | 5.46 | qfq | 34,565,810 | 188,228,488 | 1.30% |
| 2024-11-04 | 5.29 | 5.41 | 5.28 | 5.39 | 5.39 | qfq | 19,877,814 | 106,766,547 | 2.08% |
| 2024-11-01 | 5.40 | 5.44 | 5.25 | 5.28 | 5.28 | qfq | 32,085,900 | 170,958,071 | -2.76% |
| 2024-10-31 | 5.38 | 5.48 | 5.34 | 5.43 | 5.43 | qfq | 25,517,066 | 138,347,606 | 1.12% |
| 2024-10-30 | 5.41 | 5.48 | 5.30 | 5.37 | 5.37 | qfq | 34,772,328 | 187,391,222 | -1.83% |
| 2024-10-29 | 5.82 | 5.85 | 5.45 | 5.47 | 5.47 | qfq | 60,569,900 | 339,063,357 | -2.15% |
| 2024-10-28 | 5.50 | 5.65 | 5.45 | 5.59 | 5.59 | qfq | 36,463,773 | 202,684,042 | 2.95% |
| 2024-10-25 | 5.22 | 5.50 | 5.19 | 5.43 | 5.43 | qfq | 49,397,895 | 266,199,045 | 2.45% |
| 2024-10-24 | 5.29 | 5.39 | 5.27 | 5.30 | 5.30 | qfq | 24,218,994 | 128,804,928 | -0.75% |
| 2024-10-23 | 5.42 | 5.44 | 5.28 | 5.34 | 5.34 | qfq | 37,628,349 | 200,691,305 | -1.29% |
| 2024-10-22 | 5.22 | 5.47 | 5.17 | 5.41 | 5.41 | qfq | 50,446,546 | 268,955,658 | 3.84% |
| 2024-10-21 | 5.20 | 5.28 | 5.17 | 5.21 | 5.21 | qfq | 34,072,865 | 177,968,003 | 0.39% |
| 2024-10-18 | 5.06 | 5.29 | 5.04 | 5.19 | 5.19 | qfq | 40,669,660 | 209,277,155 | 2.17% |
| 2024-10-17 | 5.13 | 5.25 | 5.07 | 5.08 | 5.08 | qfq | 30,295,806 | 156,250,857 | -0.78% |
| 2024-10-16 | 5.05 | 5.17 | 5.01 | 5.12 | 5.12 | qfq | 28,896,612 | 146,987,079 | -0.19% |
| 2024-10-15 | 5.24 | 5.35 | 5.11 | 5.13 | 5.13 | qfq | 33,381,800 | 174,618,817 | -2.66% |
| 2024-10-14 | 5.22 | 5.30 | 5.08 | 5.27 | 5.27 | qfq | 45,216,486 | 234,931,782 | 0.96% |
| 2024-10-11 | 5.59 | 5.60 | 5.15 | 5.22 | 5.22 | qfq | 56,471,660 | 298,451,725 | -6.62% |
| 2024-10-10 | 5.58 | 5.78 | 5.46 | 5.59 | 5.59 | qfq | 63,479,079 | 358,508,308 | 0.18% |
| 2024-10-09 | 5.90 | 6.09 | 5.58 | 5.58 | 5.58 | qfq | 106,217,545 | 617,002,094 | -7.15% |
| 2024-10-08 | 6.01 | 6.01 | 5.56 | 6.01 | 6.01 | qfq | 106,799,959 | 630,608,728 | 10.07% |
| 2024-09-30 | 5.27 | 5.46 | 5.11 | 5.46 | 5.46 | qfq | 89,944,373 | 479,162,971 | 10.08% |
| 2024-09-27 | 4.75 | 5.05 | 4.73 | 4.96 | 4.96 | qfq | 70,744,670 | 344,180,504 | 7.13% |
| 2024-09-26 | 4.39 | 4.63 | 4.34 | 4.63 | 4.63 | qfq | 47,306,155 | 212,192,197 | 5.95% |
| 2024-09-25 | 4.37 | 4.48 | 4.34 | 4.37 | 4.37 | qfq | 56,237,681 | 248,739,986 | 1.86% |
| 2024-09-24 | 4.14 | 4.30 | 4.11 | 4.29 | 4.29 | qfq | 41,084,269 | 172,945,644 | 4.38% |
| 2024-09-23 | 4.15 | 4.17 | 4.10 | 4.11 | 4.11 | qfq | 20,006,560 | 82,484,537 | -0.48% |
| 2024-09-20 | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | qfq | 22,958,600 | 95,040,917 | -2.13% |
| 2024-09-19 | 4.13 | 4.28 | 4.11 | 4.22 | 4.22 | qfq | 31,075,841 | 130,446,654 | 2.68% |
| 2024-09-18 | 4.24 | 4.26 | 4.07 | 4.11 | 4.11 | qfq | 34,843,354 | 143,231,370 | -2.84% |
| 2024-09-13 | 4.40 | 4.44 | 4.22 | 4.23 | 4.23 | qfq | 53,909,838 | 230,976,048 | -4.94% |
| 2024-09-12 | 4.45 | 4.63 | 4.37 | 4.45 | 4.45 | qfq | 69,307,217 | 312,591,480 | 1.37% |
| 2024-09-11 | 4.44 | 4.74 | 4.37 | 4.39 | 4.39 | qfq | 77,017,975 | 344,302,679 | -3.09% |
| 2024-09-10 | 4.76 | 4.99 | 4.49 | 4.53 | 4.53 | qfq | 136,681,453 | 646,085,498 | -2.16% |
| 2024-09-09 | 4.36 | 4.63 | 4.29 | 4.63 | 4.63 | qfq | 102,808,885 | 468,693,526 | 9.98% |
| 2024-09-06 | 4.30 | 4.31 | 4.21 | 4.21 | 4.21 | qfq | 7,801,700 | 33,077,615 | -2.09% |
| 2024-09-05 | 4.24 | 4.33 | 4.24 | 4.30 | 4.30 | qfq | 13,847,300 | 59,470,919 | 1.42% |
| 2024-09-04 | 4.23 | 4.31 | 4.21 | 4.24 | 4.24 | qfq | 10,542,118 | 44,852,893 | -0.24% |
| 2024-09-03 | 4.20 | 4.30 | 4.17 | 4.25 | 4.25 | qfq | 11,264,705 | 47,878,137 | 0.95% |
| 2024-09-02 | 4.31 | 4.36 | 4.21 | 4.21 | 4.21 | qfq | 14,055,040 | 59,928,218 | -2.32% |
| 2024-08-30 | 4.36 | 4.38 | 4.27 | 4.31 | 4.31 | qfq | 18,283,443 | 79,337,706 | -0.46% |
| 2024-08-29 | 4.16 | 4.35 | 4.13 | 4.33 | 4.33 | qfq | 21,071,515 | 89,793,112 | 4.09% |
| 2024-08-28 | 4.04 | 4.24 | 4.03 | 4.16 | 4.16 | qfq | 20,162,961 | 83,675,029 | 2.97% |
| 2024-08-27 | 4.06 | 4.11 | 4.01 | 4.04 | 4.04 | qfq | 17,369,671 | 70,243,387 | -1.46% |
| 2024-08-26 | 4.16 | 4.26 | 4.08 | 4.10 | 4.10 | qfq | 19,124,821 | 79,514,290 | -0.97% |
| 2024-08-23 | 4.13 | 4.16 | 4.10 | 4.14 | 4.14 | qfq | 10,110,827 | 41,738,142 | -0.24% |
| 2024-08-22 | 4.20 | 4.24 | 4.13 | 4.15 | 4.15 | qfq | 12,449,948 | 51,926,130 | -1.19% |
| 2024-08-21 | 4.31 | 4.31 | 4.20 | 4.20 | 4.20 | qfq | 14,413,735 | 61,003,852 | -2.55% |
| 2024-08-20 | 4.40 | 4.41 | 4.31 | 4.31 | 4.31 | qfq | 14,118,348 | 61,470,435 | -2.27% |
| 2024-08-19 | 4.44 | 4.47 | 4.40 | 4.41 | 4.41 | qfq | 12,419,600 | 54,913,415 | -0.68% |
| 2024-08-16 | 4.52 | 4.56 | 4.44 | 4.44 | 4.44 | qfq | 14,595,034 | 65,311,400 | -1.99% |
| 2024-08-15 | 4.46 | 4.57 | 4.44 | 4.53 | 4.53 | qfq | 11,353,750 | 51,236,191 | 1.12% |
| 2024-08-14 | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | qfq | 9,063,100 | 40,726,772 | -1.54% |
| 2024-08-13 | 4.59 | 4.59 | 4.50 | 4.55 | 4.55 | qfq | 10,601,550 | 48,105,687 | -0.44% |
| 2024-08-12 | 4.57 | 4.67 | 4.55 | 4.57 | 4.57 | qfq | 12,606,828 | 58,034,056 | 0.00% |
| 2024-08-09 | 4.69 | 4.72 | 4.56 | 4.57 | 4.57 | qfq | 13,611,084 | 62,966,559 | -2.14% |
| 2024-08-08 | 4.69 | 4.74 | 4.65 | 4.67 | 4.67 | qfq | 10,092,450 | 47,349,231 | -0.43% |
| 2024-08-07 | 4.76 | 4.78 | 4.66 | 4.69 | 4.69 | qfq | 12,559,309 | 59,106,161 | -1.68% |
| 2024-08-06 | 4.72 | 4.78 | 4.68 | 4.77 | 4.77 | qfq | 13,633,923 | 64,520,833 | 2.36% |
| 2024-08-05 | 4.72 | 4.85 | 4.65 | 4.66 | 4.66 | qfq | 16,313,000 | 77,358,647 | -1.69% |
| 2024-08-02 | 4.68 | 4.89 | 4.67 | 4.74 | 4.74 | qfq | 20,164,328 | 96,828,904 | 0.64% |
| 2024-08-01 | 4.71 | 4.79 | 4.68 | 4.71 | 4.71 | qfq | 19,099,675 | 90,342,092 | 0.21% |
| 2024-07-31 | 4.43 | 4.71 | 4.40 | 4.70 | 4.70 | qfq | 27,701,549 | 127,560,605 | 6.09% |
| 2024-07-30 | 4.39 | 4.45 | 4.38 | 4.43 | 4.43 | qfq | 8,963,623 | 39,632,381 | 0.45% |
| 2024-07-29 | 4.45 | 4.46 | 4.36 | 4.41 | 4.41 | qfq | 12,639,523 | 55,620,469 | -0.45% |
| 2024-07-26 | 4.47 | 4.52 | 4.41 | 4.43 | 4.43 | qfq | 18,016,759 | 80,124,500 | -0.45% |
| 2024-07-25 | 4.46 | 4.55 | 4.43 | 4.45 | 4.45 | qfq | 14,744,668 | 66,122,249 | -1.11% |
| 2024-07-24 | 4.65 | 4.66 | 4.48 | 4.50 | 4.50 | qfq | 20,164,800 | 91,943,074 | -3.64% |
| 2024-07-23 | 4.80 | 4.82 | 4.66 | 4.67 | 4.67 | qfq | 17,987,950 | 84,874,893 | -3.11% |
| 2024-07-22 | 4.81 | 4.86 | 4.76 | 4.82 | 4.82 | qfq | 11,540,650 | 55,585,326 | 0.21% |
| 2024-07-19 | 4.78 | 4.84 | 4.76 | 4.81 | 4.81 | qfq | 7,524,600 | 36,070,163 | 0.00% |
| 2024-07-18 | 4.75 | 4.82 | 4.68 | 4.81 | 4.81 | qfq | 11,601,650 | 55,364,413 | 1.05% |
| 2024-07-17 | 4.71 | 4.79 | 4.69 | 4.76 | 4.76 | qfq | 12,487,550 | 59,280,975 | 1.06% |
| 2024-07-16 | 4.69 | 4.73 | 4.65 | 4.71 | 4.71 | qfq | 8,081,850 | 37,914,847 | 0.21% |
| 2024-07-15 | 4.83 | 4.86 | 4.68 | 4.70 | 4.70 | qfq | 11,543,600 | 54,748,956 | -3.09% |
| 2024-07-12 | 4.85 | 4.98 | 4.83 | 4.85 | 4.85 | qfq | 17,440,600 | 85,423,590 | 0.62% |
| 2024-07-11 | 4.70 | 4.87 | 4.70 | 4.82 | 4.82 | qfq | 20,798,250 | 99,769,348 | 4.33% |
| 2024-07-10 | 4.55 | 4.68 | 4.49 | 4.62 | 4.62 | qfq | 14,876,300 | 68,432,430 | 1.99% |
| 2024-07-09 | 4.55 | 4.59 | 4.40 | 4.53 | 4.53 | qfq | 20,410,100 | 91,544,649 | -1.09% |
| 2024-07-08 | 4.73 | 4.77 | 4.55 | 4.58 | 4.58 | qfq | 12,960,150 | 59,952,105 | -3.78% |
| 2024-07-05 | 4.72 | 4.76 | 4.65 | 4.76 | 4.76 | qfq | 7,818,857 | 36,892,628 | 1.28% |
| 2024-07-04 | 4.83 | 4.85 | 4.69 | 4.70 | 4.70 | qfq | 10,531,000 | 50,033,547 | -2.69% |
| 2024-07-03 | 4.77 | 4.86 | 4.75 | 4.83 | 4.83 | qfq | 10,835,622 | 52,269,639 | 0.84% |
| 2024-07-02 | 4.73 | 4.88 | 4.71 | 4.79 | 4.79 | qfq | 18,802,600 | 90,559,058 | 1.27% |
| 2024-07-01 | 4.68 | 4.76 | 4.58 | 4.73 | 4.73 | qfq | 11,761,660 | 55,034,551 | 1.07% |
| 2024-06-28 | 4.63 | 4.77 | 4.62 | 4.68 | 4.68 | qfq | 14,054,080 | 66,198,147 | 0.65% |
| 2024-06-27 | 4.75 | 4.77 | 4.64 | 4.65 | 4.65 | qfq | 13,307,323 | 62,616,682 | -2.92% |
| 2024-06-26 | 4.67 | 4.79 | 4.58 | 4.79 | 4.79 | qfq | 16,186,050 | 75,900,300 | 3.01% |
| 2024-06-25 | 4.72 | 4.76 | 4.58 | 4.65 | 4.65 | qfq | 21,490,339 | 99,870,014 | -1.06% |
| 2024-06-24 | 4.95 | 4.95 | 4.64 | 4.70 | 4.70 | qfq | 39,744,939 | 189,891,576 | -6.19% |
| 2024-06-21 | 5.09 | 5.16 | 5.00 | 5.01 | 5.01 | qfq | 13,538,378 | 68,512,342 | -1.96% |
| 2024-06-20 | 5.22 | 5.25 | 5.11 | 5.11 | 5.11 | qfq | 14,677,100 | 75,649,472 | -2.48% |
| 2024-06-19 | 5.24 | 5.27 | 5.16 | 5.24 | 5.24 | qfq | 12,247,300 | 63,747,423 | 0.38% |
| 2024-06-18 | 5.24 | 5.29 | 5.21 | 5.22 | 5.22 | qfq | 8,818,600 | 46,190,173 | -0.19% |
| 2024-06-17 | 5.33 | 5.33 | 5.21 | 5.23 | 5.23 | qfq | 13,859,925 | 72,595,517 | -1.88% |
| 2024-06-14 | 5.36 | 5.37 | 5.30 | 5.33 | 5.33 | qfq | 8,860,900 | 47,186,509 | -0.74% |
| 2024-06-13 | 5.45 | 5.45 | 5.36 | 5.37 | 5.37 | qfq | 9,527,615 | 51,310,793 | -1.47% |
| 2024-06-12 | 5.39 | 5.49 | 5.36 | 5.45 | 5.45 | qfq | 12,256,227 | 66,571,989 | 1.30% |
| 2024-06-11 | 5.33 | 5.41 | 5.25 | 5.38 | 5.38 | qfq | 11,976,039 | 64,024,016 | 0.94% |
| 2024-06-07 | 5.31 | 5.37 | 5.26 | 5.33 | 5.33 | qfq | 10,676,783 | 56,740,727 | 1.33% |
| 2024-06-06 | 5.49 | 5.51 | 5.23 | 5.26 | 5.26 | qfq | 25,941,181 | 138,464,503 | -4.36% |
| 2024-06-05 | 5.47 | 5.63 | 5.46 | 5.50 | 5.50 | qfq | 19,592,300 | 109,055,372 | 0.18% |
| 2024-06-04 | 5.50 | 5.53 | 5.42 | 5.49 | 5.49 | qfq | 13,406,150 | 73,498,287 | -0.18% |
| 2024-06-03 | 5.65 | 5.69 | 5.46 | 5.50 | 5.50 | qfq | 28,369,300 | 157,223,983 | -3.51% |
| 2024-05-31 | 5.60 | 5.75 | 5.58 | 5.70 | 5.70 | qfq | 23,592,251 | 133,992,856 | 2.33% |
| 2024-05-30 | 5.51 | 5.63 | 5.46 | 5.57 | 5.57 | qfq | 15,996,440 | 88,947,232 | 0.72% |
| 2024-05-29 | 5.56 | 5.57 | 5.50 | 5.53 | 5.53 | qfq | 18,542,700 | 102,495,249 | -1.25% |
| 2024-05-28 | 5.60 | 5.62 | 5.51 | 5.60 | 5.60 | qfq | 16,521,163 | 91,733,267 | -0.18% |
| 2024-05-27 | 5.63 | 5.65 | 5.50 | 5.61 | 5.61 | qfq | 20,227,552 | 112,128,199 | -0.18% |
| 2024-05-24 | 5.70 | 5.74 | 5.62 | 5.62 | 5.62 | qfq | 15,234,318 | 86,306,466 | -1.40% |
| 2024-05-23 | 5.81 | 5.81 | 5.70 | 5.70 | 5.70 | qfq | 17,751,100 | 101,858,451 | -2.40% |
| 2024-05-22 | 5.88 | 5.93 | 5.81 | 5.84 | 5.84 | qfq | 15,751,500 | 92,214,395 | 0.34% |
| 2024-05-21 | 5.94 | 5.94 | 5.80 | 5.82 | 5.82 | qfq | 17,268,000 | 100,769,515 | -1.52% |
| 2024-05-20 | 5.85 | 6.04 | 5.81 | 5.91 | 5.91 | qfq | 23,187,992 | 137,636,872 | 0.85% |
| 2024-05-17 | 5.90 | 5.93 | 5.79 | 5.86 | 5.86 | qfq | 23,192,908 | 135,470,538 | -0.51% |
| 2024-05-16 | 5.89 | 5.97 | 5.85 | 5.89 | 5.89 | qfq | 16,977,700 | 100,291,889 | 0.51% |
| 2024-05-15 | 5.96 | 6.00 | 5.86 | 5.86 | 5.86 | qfq | 18,669,100 | 110,295,106 | -1.84% |
| 2024-05-14 | 5.93 | 6.06 | 5.93 | 5.97 | 5.97 | qfq | 17,336,070 | 103,968,296 | 0.34% |
| 2024-05-13 | 6.00 | 6.02 | 5.91 | 5.95 | 5.95 | qfq | 25,999,404 | 154,759,961 | -1.33% |
| 2024-05-10 | 6.24 | 6.27 | 6.00 | 6.03 | 6.03 | qfq | 38,313,100 | 233,071,087 | -3.37% |
| 2024-05-09 | 6.10 | 6.37 | 6.06 | 6.24 | 6.24 | qfq | 36,872,950 | 229,150,671 | 1.63% |
| 2024-05-08 | 6.09 | 6.35 | 6.03 | 6.14 | 6.14 | qfq | 33,305,520 | 204,324,698 | 0.82% |
| 2024-05-07 | 6.01 | 6.10 | 5.92 | 6.09 | 6.09 | qfq | 24,971,916 | 150,540,449 | 1.50% |
| 2024-05-06 | 5.80 | 6.07 | 5.80 | 6.00 | 6.00 | qfq | 33,084,404 | 198,060,513 | 4.35% |
| 2024-04-30 | 5.74 | 5.79 | 5.67 | 5.75 | 5.75 | qfq | 19,756,362 | 113,283,906 | 0.17% |
| 2024-04-29 | 5.49 | 5.78 | 5.47 | 5.74 | 5.74 | qfq | 36,329,900 | 206,682,464 | 4.36% |
| 2024-04-26 | 5.50 | 5.55 | 5.15 | 5.50 | 5.50 | qfq | 63,805,874 | 341,393,909 | -1.79% |
| 2024-04-25 | 5.63 | 5.79 | 5.58 | 5.60 | 5.60 | qfq | 27,663,731 | 157,778,507 | -0.53% |
| 2024-04-24 | 5.57 | 5.64 | 5.44 | 5.63 | 5.63 | qfq | 20,265,949 | 112,631,378 | 1.44% |
| 2024-04-23 | 5.35 | 5.58 | 5.32 | 5.55 | 5.55 | qfq | 26,602,267 | 145,676,938 | 3.54% |
| 2024-04-22 | 5.26 | 5.45 | 5.18 | 5.36 | 5.36 | qfq | 19,402,207 | 103,783,195 | 1.13% |
| 2024-04-19 | 5.44 | 5.45 | 5.25 | 5.30 | 5.30 | qfq | 26,973,894 | 143,602,266 | -3.11% |
| 2024-04-18 | 5.58 | 5.61 | 5.46 | 5.47 | 5.47 | qfq | 20,232,902 | 111,857,247 | -2.15% |
| 2024-04-17 | 5.43 | 5.68 | 5.43 | 5.59 | 5.59 | qfq | 23,315,464 | 130,425,719 | 3.33% |
| 2024-04-16 | 5.77 | 5.78 | 5.40 | 5.41 | 5.41 | qfq | 31,095,265 | 172,494,393 | -6.40% |
| 2024-04-15 | 5.86 | 5.97 | 5.71 | 5.78 | 5.78 | qfq | 19,426,253 | 113,201,562 | -1.20% |
| 2024-04-12 | 5.89 | 5.94 | 5.82 | 5.85 | 5.85 | qfq | 13,232,786 | 77,743,845 | -0.34% |
| 2024-04-11 | 6.00 | 6.02 | 5.86 | 5.87 | 5.87 | qfq | 20,185,940 | 119,374,585 | -2.00% |
| 2024-04-10 | 6.12 | 6.12 | 5.96 | 5.99 | 5.99 | qfq | 10,324,513 | 62,119,042 | -2.12% |
| 2024-04-09 | 5.91 | 6.13 | 5.91 | 6.12 | 6.12 | qfq | 13,898,930 | 83,966,455 | 3.03% |
| 2024-04-08 | 6.14 | 6.14 | 5.93 | 5.94 | 5.94 | qfq | 22,102,869 | 132,660,343 | -3.26% |
| 2024-04-03 | 6.22 | 6.22 | 6.13 | 6.14 | 6.14 | qfq | 12,052,721 | 74,294,270 | -1.13% |
| 2024-04-02 | 6.27 | 6.28 | 6.16 | 6.21 | 6.21 | qfq | 13,979,757 | 86,703,540 | -1.11% |
| 2024-04-01 | 6.23 | 6.33 | 6.22 | 6.28 | 6.28 | qfq | 14,295,975 | 89,508,094 | 1.13% |
| 2024-03-29 | 6.16 | 6.22 | 6.15 | 6.21 | 6.21 | qfq | 9,950,645 | 61,519,741 | 0.65% |
| 2024-03-28 | 6.15 | 6.25 | 6.11 | 6.17 | 6.17 | qfq | 13,925,926 | 86,007,126 | 0.33% |
| 2024-03-27 | 6.29 | 6.32 | 6.14 | 6.15 | 6.15 | qfq | 12,390,090 | 77,209,905 | -2.23% |
| 2024-03-26 | 6.29 | 6.31 | 6.21 | 6.29 | 6.29 | qfq | 13,601,667 | 85,146,571 | -0.32% |
| 2024-03-25 | 6.40 | 6.44 | 6.30 | 6.31 | 6.31 | qfq | 14,813,864 | 94,378,030 | -1.87% |
| 2024-03-22 | 6.58 | 6.59 | 6.37 | 6.43 | 6.43 | qfq | 27,607,107 | 177,959,364 | -2.87% |
| 2024-03-21 | 6.57 | 6.76 | 6.47 | 6.62 | 6.62 | qfq | 33,535,625 | 220,785,752 | 0.61% |
| 2024-03-20 | 6.55 | 6.64 | 6.46 | 6.58 | 6.58 | qfq | 20,120,559 | 131,822,551 | 0.77% |
| 2024-03-19 | 6.59 | 6.62 | 6.51 | 6.53 | 6.53 | qfq | 17,520,953 | 114,896,417 | -1.36% |
| 2024-03-18 | 6.56 | 6.63 | 6.50 | 6.62 | 6.62 | qfq | 19,509,652 | 128,002,832 | 0.76% |
| 2024-03-15 | 6.48 | 6.65 | 6.46 | 6.57 | 6.57 | qfq | 22,272,616 | 145,937,055 | 1.08% |
| 2024-03-14 | 6.62 | 6.69 | 6.46 | 6.50 | 6.50 | qfq | 20,461,269 | 134,597,226 | -1.37% |
| 2024-03-13 | 6.56 | 6.63 | 6.48 | 6.59 | 6.59 | qfq | 20,890,338 | 137,405,051 | 0.30% |
| 2024-03-12 | 6.48 | 6.61 | 6.46 | 6.57 | 6.57 | qfq | 30,159,222 | 196,959,300 | 1.55% |
| 2024-03-11 | 6.30 | 6.49 | 6.27 | 6.47 | 6.47 | qfq | 21,686,323 | 138,756,611 | 2.86% |
| 2024-03-08 | 6.33 | 6.40 | 6.22 | 6.29 | 6.29 | qfq | 19,516,321 | 122,667,972 | -0.79% |
| 2024-03-07 | 6.48 | 6.53 | 6.33 | 6.34 | 6.34 | qfq | 23,468,400 | 150,510,306 | -1.25% |
| 2024-03-06 | 6.46 | 6.53 | 6.36 | 6.42 | 6.42 | qfq | 16,390,690 | 105,505,516 | -1.23% |
| 2024-03-05 | 6.62 | 6.64 | 6.47 | 6.50 | 6.50 | qfq | 20,610,715 | 134,556,589 | -2.69% |
| 2024-03-04 | 6.62 | 6.79 | 6.56 | 6.68 | 6.68 | qfq | 29,112,750 | 194,132,288 | 1.21% |
| 2024-03-01 | 6.64 | 6.66 | 6.52 | 6.60 | 6.60 | qfq | 20,630,672 | 135,781,105 | -0.75% |
| 2024-02-29 | 6.37 | 6.65 | 6.36 | 6.65 | 6.65 | qfq | 26,923,871 | 175,956,817 | 3.74% |
| 2024-02-28 | 6.70 | 6.94 | 6.40 | 6.41 | 6.41 | qfq | 50,379,990 | 337,887,256 | -4.47% |
| 2024-02-27 | 6.50 | 6.71 | 6.42 | 6.71 | 6.71 | qfq | 35,789,454 | 235,001,856 | 2.91% |
| 2024-02-26 | 6.40 | 6.63 | 6.39 | 6.52 | 6.52 | qfq | 33,031,469 | 214,920,280 | 1.56% |
| 2024-02-23 | 6.37 | 6.42 | 6.25 | 6.42 | 6.42 | qfq | 31,297,416 | 198,323,959 | 0.94% |
| 2024-02-22 | 6.28 | 6.38 | 6.28 | 6.36 | 6.36 | qfq | 19,667,406 | 124,328,954 | 0.47% |
| 2024-02-21 | 6.28 | 6.53 | 6.21 | 6.33 | 6.33 | qfq | 32,653,961 | 208,244,969 | 0.48% |
| 2024-02-20 | 6.24 | 6.33 | 6.17 | 6.30 | 6.30 | qfq | 23,226,920 | 144,920,999 | 0.96% |
| 2024-02-19 | 6.32 | 6.41 | 6.19 | 6.24 | 6.24 | qfq | 34,112,054 | 214,122,452 | 0.32% |
| 2024-02-08 | 6.27 | 6.38 | 5.96 | 6.22 | 6.22 | qfq | 47,026,633 | 291,101,252 | 0.16% |
| 2024-02-07 | 6.10 | 6.36 | 6.04 | 6.21 | 6.21 | qfq | 33,797,347 | 210,474,967 | 2.81% |
| 2024-02-06 | 5.50 | 6.09 | 5.50 | 6.04 | 6.04 | qfq | 36,871,922 | 215,416,001 | 7.47% |
| 2024-02-05 | 5.85 | 5.90 | 5.44 | 5.62 | 5.62 | qfq | 34,370,077 | 194,217,516 | -3.93% |
| 2024-02-02 | 6.13 | 6.22 | 5.65 | 5.85 | 5.85 | qfq | 36,842,331 | 218,056,422 | -4.57% |
| 2024-02-01 | 6.28 | 6.30 | 6.10 | 6.13 | 6.13 | qfq | 23,196,754 | 143,359,752 | -2.85% |
| 2024-01-31 | 6.42 | 6.66 | 6.26 | 6.31 | 6.31 | qfq | 23,215,795 | 149,795,555 | -2.47% |
| 2024-01-30 | 6.61 | 6.72 | 6.44 | 6.47 | 6.47 | qfq | 18,529,487 | 121,980,404 | -3.00% |
| 2024-01-29 | 6.97 | 6.97 | 6.57 | 6.67 | 6.67 | qfq | 30,157,228 | 203,637,608 | -3.75% |
| 2024-01-26 | 7.11 | 7.17 | 6.92 | 6.93 | 6.93 | qfq | 36,985,696 | 259,263,612 | -3.08% |
| 2024-01-25 | 7.19 | 7.19 | 6.96 | 7.15 | 7.15 | qfq | 31,801,433 | 225,623,837 | -0.14% |
| 2024-01-24 | 7.15 | 7.21 | 6.98 | 7.16 | 7.16 | qfq | 15,857,889 | 112,981,786 | 0.70% |
| 2024-01-23 | 7.07 | 7.21 | 6.92 | 7.11 | 7.11 | qfq | 14,809,515 | 104,617,456 | 0.57% |
| 2024-01-22 | 7.39 | 7.39 | 7.05 | 7.07 | 7.07 | qfq | 18,403,999 | 131,944,311 | -4.72% |
| 2024-01-19 | 7.45 | 7.49 | 7.38 | 7.42 | 7.42 | qfq | 7,013,091 | 52,087,056 | -0.54% |
| 2024-01-18 | 7.34 | 7.49 | 7.16 | 7.46 | 7.46 | qfq | 18,484,628 | 134,505,552 | 1.36% |
| 2024-01-17 | 7.60 | 7.64 | 7.36 | 7.36 | 7.36 | qfq | 14,714,930 | 109,596,980 | -3.16% |
| 2024-01-16 | 7.62 | 7.65 | 7.47 | 7.60 | 7.60 | qfq | 17,709,769 | 133,945,607 | -0.26% |
| 2024-01-15 | 7.73 | 7.76 | 7.58 | 7.62 | 7.62 | qfq | 17,900,379 | 136,950,186 | -2.31% |
| 2024-01-12 | 7.89 | 7.90 | 7.80 | 7.80 | 7.80 | qfq | 10,092,828 | 79,162,236 | -1.64% |
| 2024-01-11 | 7.95 | 7.98 | 7.77 | 7.93 | 7.93 | qfq | 14,299,695 | 112,383,315 | 0.13% |
| 2024-01-10 | 7.86 | 8.02 | 7.71 | 7.92 | 7.92 | qfq | 15,276,741 | 120,715,381 | 0.64% |
| 2024-01-09 | 7.77 | 7.99 | 7.74 | 7.87 | 7.87 | qfq | 13,497,942 | 106,087,977 | 1.03% |
| 2024-01-08 | 7.97 | 7.98 | 7.76 | 7.79 | 7.79 | qfq | 19,047,091 | 149,040,759 | -2.14% |
| 2024-01-05 | 7.90 | 8.20 | 7.88 | 7.96 | 7.96 | qfq | 36,020,933 | 289,880,907 | 1.02% |
| 2024-01-04 | 8.00 | 8.00 | 7.83 | 7.88 | 7.88 | qfq | 11,921,804 | 94,046,838 | -1.50% |
| 2024-01-03 | 8.04 | 8.16 | 7.95 | 8.00 | 8.00 | qfq | 11,947,515 | 95,852,443 | -1.11% |
| 2024-01-02 | 8.14 | 8.16 | 8.01 | 8.09 | 8.09 | qfq | 11,171,350 | 90,357,819 | -0.25% |
| 2023-12-29 | 8.09 | 8.18 | 8.03 | 8.11 | 8.11 | qfq | 12,815,051 | 103,927,668 | 0.87% |
| 2023-12-28 | 7.88 | 8.13 | 7.83 | 8.04 | 8.04 | qfq | 19,498,209 | 156,113,165 | 1.52% |
| 2023-12-27 | 7.86 | 7.93 | 7.77 | 7.92 | 7.92 | qfq | 12,551,544 | 98,561,845 | 0.64% |
| 2023-12-26 | 7.94 | 7.94 | 7.79 | 7.87 | 7.87 | qfq | 10,005,110 | 78,584,619 | -1.01% |
| 2023-12-25 | 7.93 | 8.02 | 7.90 | 7.95 | 7.95 | qfq | 9,651,400 | 76,725,601 | 0.25% |
| 2023-12-22 | 8.07 | 8.10 | 7.90 | 7.93 | 7.93 | qfq | 15,026,572 | 119,961,477 | -1.86% |
| 2023-12-21 | 7.98 | 8.15 | 7.93 | 8.08 | 8.08 | qfq | 16,340,714 | 131,610,835 | 0.50% |
| 2023-12-20 | 8.20 | 8.22 | 8.00 | 8.04 | 8.04 | qfq | 9,917,638 | 80,148,455 | -1.47% |
| 2023-12-19 | 8.14 | 8.21 | 8.08 | 8.16 | 8.16 | qfq | 11,790,288 | 95,939,718 | 0.00% |
| 2023-12-18 | 8.31 | 8.31 | 8.14 | 8.16 | 8.16 | qfq | 15,657,657 | 128,611,407 | -2.28% |
| 2023-12-15 | 8.36 | 8.49 | 8.27 | 8.35 | 8.35 | qfq | 21,643,574 | 181,011,894 | -0.12% |
| 2023-12-14 | 8.51 | 8.55 | 8.31 | 8.36 | 8.36 | qfq | 17,231,759 | 144,596,964 | -1.53% |
| 2023-12-13 | 8.61 | 8.67 | 8.48 | 8.49 | 8.49 | qfq | 13,584,149 | 116,245,542 | -1.62% |
| 2023-12-12 | 8.80 | 8.80 | 8.56 | 8.63 | 8.63 | qfq | 15,981,718 | 137,844,011 | -1.48% |
| 2023-12-11 | 8.45 | 8.76 | 8.34 | 8.76 | 8.76 | qfq | 32,159,650 | 277,008,442 | 5.54% |
| 2023-12-08 | 8.84 | 8.86 | 8.26 | 8.30 | 8.30 | qfq | 42,264,062 | 361,620,584 | -6.00% |
| 2023-12-07 | 8.81 | 8.93 | 8.78 | 8.83 | 8.83 | qfq | 9,600,459 | 84,879,850 | 0.23% |
| 2023-12-06 | 8.84 | 8.92 | 8.76 | 8.81 | 8.81 | qfq | 9,790,604 | 86,523,183 | -0.45% |
| 2023-12-05 | 8.94 | 9.03 | 8.85 | 8.85 | 8.85 | qfq | 13,598,132 | 121,318,989 | -1.23% |
| 2023-12-04 | 9.25 | 9.28 | 8.90 | 8.96 | 8.96 | qfq | 27,678,977 | 249,451,630 | -3.03% |
| 2023-12-01 | 9.18 | 9.27 | 9.16 | 9.24 | 9.24 | qfq | 9,731,553 | 89,708,349 | 0.43% |
| 2023-11-30 | 9.31 | 9.34 | 9.17 | 9.20 | 9.20 | qfq | 10,293,311 | 94,962,691 | -1.39% |
| 2023-11-29 | 9.33 | 9.45 | 9.25 | 9.33 | 9.33 | qfq | 16,171,334 | 151,487,602 | 0.11% |
| 2023-11-28 | 9.09 | 9.47 | 9.03 | 9.32 | 9.32 | qfq | 25,227,417 | 235,080,004 | 2.08% |
| 2023-11-27 | 9.15 | 9.28 | 9.09 | 9.13 | 9.13 | qfq | 17,692,325 | 161,965,833 | -0.98% |
| 2023-11-24 | 9.33 | 9.35 | 9.13 | 9.22 | 9.22 | qfq | 17,252,820 | 158,948,518 | -1.18% |
| 2023-11-23 | 9.12 | 9.38 | 9.11 | 9.33 | 9.33 | qfq | 28,660,124 | 265,009,273 | 2.41% |
| 2023-11-22 | 8.99 | 9.40 | 8.92 | 9.11 | 9.11 | qfq | 42,971,480 | 396,420,162 | 1.67% |
| 2023-11-21 | 8.95 | 9.05 | 8.88 | 8.96 | 8.96 | qfq | 19,675,559 | 175,954,048 | 0.34% |
| 2023-11-20 | 8.99 | 9.04 | 8.92 | 8.93 | 8.93 | qfq | 11,349,035 | 101,804,353 | -0.67% |
| 2023-11-17 | 8.88 | 9.03 | 8.86 | 8.99 | 8.99 | qfq | 12,580,240 | 112,460,905 | 0.90% |
| 2023-11-16 | 9.07 | 9.07 | 8.84 | 8.91 | 8.91 | qfq | 25,447,193 | 227,073,513 | -1.76% |
| 2023-11-15 | 9.28 | 9.31 | 9.03 | 9.07 | 9.07 | qfq | 19,680,373 | 179,808,513 | -2.26% |
| 2023-11-14 | 9.28 | 9.29 | 9.17 | 9.28 | 9.28 | qfq | 10,236,802 | 94,407,265 | 0.54% |
| 2023-11-13 | 9.26 | 9.35 | 9.15 | 9.23 | 9.23 | qfq | 16,514,051 | 152,690,616 | 0.00% |
| 2023-11-10 | 9.15 | 9.25 | 8.95 | 9.23 | 9.23 | qfq | 21,184,721 | 193,123,869 | 0.00% |
| 2023-11-09 | 9.20 | 9.38 | 9.07 | 9.23 | 9.23 | qfq | 25,886,793 | 237,960,319 | 0.76% |
| 2023-11-08 | 9.25 | 9.28 | 9.11 | 9.16 | 9.16 | qfq | 29,847,047 | 273,871,086 | -1.08% |
| 2023-11-07 | 9.35 | 9.43 | 9.22 | 9.26 | 9.26 | qfq | 19,561,563 | 182,089,217 | -1.38% |
| 2023-11-06 | 9.43 | 9.53 | 9.25 | 9.39 | 9.39 | qfq | 25,941,078 | 243,122,916 | -0.74% |
| 2023-11-03 | 9.43 | 9.70 | 9.38 | 9.46 | 9.46 | qfq | 35,483,269 | 338,447,309 | 2.27% |
| 2023-11-02 | 9.24 | 9.44 | 9.24 | 9.25 | 9.25 | qfq | 19,897,050 | 185,487,590 | 0.87% |
| 2023-11-01 | 9.33 | 9.39 | 9.14 | 9.17 | 9.17 | qfq | 18,685,367 | 172,535,781 | -2.13% |
| 2023-10-31 | 9.32 | 9.53 | 9.27 | 9.37 | 9.37 | qfq | 27,164,697 | 254,906,902 | 0.32% |
| 2023-10-30 | 9.03 | 9.46 | 9.01 | 9.34 | 9.34 | qfq | 38,193,079 | 353,339,921 | 3.32% |
| 2023-10-27 | 8.61 | 9.10 | 8.36 | 9.04 | 9.04 | qfq | 46,930,059 | 415,408,880 | 4.39% |
| 2023-10-26 | 8.60 | 8.67 | 8.53 | 8.66 | 8.66 | qfq | 12,950,080 | 111,240,203 | 0.12% |
| 2023-10-25 | 8.75 | 8.89 | 8.56 | 8.65 | 8.65 | qfq | 18,448,685 | 159,917,782 | -0.12% |
| 2023-10-24 | 8.43 | 8.68 | 8.36 | 8.66 | 8.66 | qfq | 18,911,415 | 161,451,099 | 3.46% |
| 2023-10-23 | 8.45 | 8.59 | 8.30 | 8.37 | 8.37 | qfq | 18,996,978 | 160,086,391 | -1.65% |
| 2023-10-20 | 8.64 | 8.72 | 8.45 | 8.51 | 8.51 | qfq | 23,358,243 | 200,774,809 | -1.96% |
| 2023-10-19 | 8.57 | 8.78 | 8.43 | 8.68 | 8.68 | qfq | 31,241,584 | 270,992,007 | 1.28% |
| 2023-10-18 | 8.54 | 8.62 | 8.36 | 8.57 | 8.57 | qfq | 23,627,970 | 201,039,881 | 0.00% |
| 2023-10-17 | 8.35 | 8.65 | 8.19 | 8.57 | 8.57 | qfq | 33,932,484 | 287,613,925 | 2.76% |
| 2023-10-16 | 8.48 | 8.54 | 8.30 | 8.34 | 8.34 | qfq | 19,364,540 | 162,323,204 | -2.23% |
| 2023-10-13 | 8.35 | 8.54 | 8.35 | 8.53 | 8.53 | qfq | 22,015,001 | 186,603,957 | 0.95% |
| 2023-10-12 | 8.52 | 8.55 | 8.29 | 8.45 | 8.45 | qfq | 30,267,028 | 254,740,279 | 0.96% |
| 2023-10-11 | 7.90 | 8.51 | 7.90 | 8.37 | 8.37 | qfq | 59,554,896 | 493,691,201 | 5.95% |
| 2023-10-10 | 7.92 | 8.09 | 7.85 | 7.90 | 7.90 | qfq | 20,165,637 | 160,795,824 | 0.13% |
| 2023-10-09 | 7.99 | 8.01 | 7.75 | 7.89 | 7.89 | qfq | 17,119,416 | 134,340,956 | -1.25% |
| 2023-09-28 | 8.01 | 8.18 | 7.95 | 7.99 | 7.99 | qfq | 29,403,871 | 236,954,797 | -0.87% |
| 2023-09-27 | 7.45 | 8.15 | 7.45 | 8.06 | 8.06 | qfq | 61,121,402 | 484,420,454 | 8.48% |
| 2023-09-26 | 7.61 | 7.61 | 7.41 | 7.43 | 7.43 | qfq | 16,977,047 | 127,041,662 | -2.24% |
| 2023-09-25 | 7.63 | 7.68 | 7.54 | 7.60 | 7.60 | qfq | 15,988,552 | 121,789,905 | -0.78% |
| 2023-09-22 | 7.60 | 7.69 | 7.38 | 7.66 | 7.66 | qfq | 18,375,101 | 139,095,662 | 0.66% |
| 2023-09-21 | 7.83 | 7.83 | 7.59 | 7.61 | 7.61 | qfq | 16,031,221 | 122,777,353 | -2.69% |
| 2023-09-20 | 7.87 | 7.89 | 7.80 | 7.82 | 7.82 | qfq | 6,052,916 | 47,402,312 | -0.76% |
| 2023-09-19 | 7.94 | 7.94 | 7.77 | 7.88 | 7.88 | qfq | 11,224,495 | 88,063,089 | -0.25% |
| 2023-09-18 | 7.97 | 8.00 | 7.88 | 7.90 | 7.90 | qfq | 14,804,474 | 117,342,643 | -0.75% |
| 2023-09-15 | 7.72 | 8.08 | 7.66 | 7.96 | 7.96 | qfq | 28,455,798 | 225,557,467 | 3.24% |
| 2023-09-14 | 7.70 | 7.76 | 7.64 | 7.71 | 7.71 | qfq | 8,056,700 | 62,010,383 | 0.00% |
| 2023-09-13 | 7.80 | 7.80 | 7.66 | 7.71 | 7.71 | qfq | 11,295,200 | 87,166,962 | -1.15% |
| 2023-09-12 | 7.92 | 7.92 | 7.78 | 7.80 | 7.80 | qfq | 13,715,695 | 107,437,012 | -1.52% |
| 2023-09-11 | 7.62 | 7.99 | 7.61 | 7.92 | 7.92 | qfq | 31,503,157 | 247,816,238 | 3.94% |
| 2023-09-08 | 7.56 | 7.64 | 7.56 | 7.62 | 7.62 | qfq | 6,167,637 | 46,873,961 | -0.26% |
| 2023-09-07 | 7.73 | 7.74 | 7.52 | 7.64 | 7.64 | qfq | 19,216,546 | 146,277,952 | -1.04% |
| 2023-09-06 | 7.82 | 7.84 | 7.70 | 7.72 | 7.72 | qfq | 16,053,545 | 124,221,489 | -2.03% |
| 2023-09-05 | 7.83 | 7.94 | 7.76 | 7.88 | 7.88 | qfq | 15,090,500 | 118,311,478 | 0.64% |
| 2023-09-04 | 7.83 | 7.91 | 7.75 | 7.83 | 7.83 | qfq | 23,455,887 | 183,424,092 | -0.25% |
| 2023-09-01 | 7.97 | 7.98 | 7.85 | 7.85 | 7.85 | qfq | 10,040,700 | 79,134,622 | -1.38% |
| 2023-08-31 | 7.88 | 8.03 | 7.75 | 7.96 | 7.96 | qfq | 19,547,750 | 154,585,537 | 0.76% |
| 2023-08-30 | 8.11 | 8.14 | 7.82 | 7.90 | 7.90 | qfq | 26,414,100 | 209,883,380 | -2.59% |
| 2023-08-29 | 7.98 | 8.17 | 7.92 | 8.11 | 8.11 | qfq | 18,407,476 | 148,492,539 | 2.01% |
| 2023-08-28 | 8.20 | 8.25 | 7.94 | 7.95 | 7.95 | qfq | 34,962,148 | 282,572,157 | 3.79% |
| 2023-08-25 | 7.93 | 7.94 | 7.64 | 7.66 | 7.66 | qfq | 24,724,955 | 190,877,209 | -3.16% |
| 2023-08-24 | 7.85 | 8.03 | 7.77 | 7.91 | 7.91 | qfq | 13,138,157 | 103,773,600 | 0.76% |
| 2023-08-23 | 7.99 | 7.99 | 7.85 | 7.85 | 7.85 | qfq | 9,250,047 | 73,041,053 | -1.75% |
| 2023-08-22 | 8.08 | 8.13 | 7.80 | 7.99 | 7.99 | qfq | 17,961,066 | 142,702,501 | -0.87% |
| 2023-08-21 | 8.17 | 8.21 | 8.02 | 8.06 | 8.06 | qfq | 11,896,265 | 96,599,732 | -1.59% |
| 2023-08-18 | 8.30 | 8.32 | 8.17 | 8.19 | 8.19 | qfq | 10,343,632 | 85,191,670 | -1.21% |
| 2023-08-17 | 8.38 | 8.40 | 8.20 | 8.29 | 8.29 | qfq | 22,241,825 | 183,621,352 | -1.66% |
| 2023-08-16 | 8.53 | 8.57 | 8.41 | 8.43 | 8.43 | qfq | 7,283,186 | 61,695,896 | -0.94% |
| 2023-08-15 | 8.62 | 8.64 | 8.44 | 8.51 | 8.51 | qfq | 10,653,580 | 90,531,158 | -1.05% |
| 2023-08-14 | 8.46 | 8.61 | 8.36 | 8.60 | 8.60 | qfq | 12,424,582 | 105,579,037 | 0.94% |
| 2023-08-11 | 8.57 | 8.66 | 8.51 | 8.52 | 8.52 | qfq | 11,820,337 | 101,497,924 | -0.58% |
| 2023-08-10 | 8.80 | 8.85 | 8.52 | 8.57 | 8.57 | qfq | 14,658,150 | 126,324,601 | -2.28% |
| 2023-08-09 | 8.50 | 8.84 | 8.48 | 8.77 | 8.77 | qfq | 21,487,793 | 187,076,534 | 2.81% |
| 2023-08-08 | 8.55 | 8.61 | 8.40 | 8.53 | 8.53 | qfq | 13,018,822 | 110,887,168 | -0.23% |
| 2023-08-07 | 8.73 | 8.76 | 8.35 | 8.55 | 8.55 | qfq | 27,140,048 | 230,556,471 | -2.62% |
| 2023-08-04 | 8.81 | 8.88 | 8.72 | 8.78 | 8.78 | qfq | 12,620,623 | 110,772,100 | -0.23% |
| 2023-08-03 | 8.76 | 8.89 | 8.75 | 8.80 | 8.80 | qfq | 15,154,553 | 133,360,936 | 0.23% |
| 2023-08-02 | 8.95 | 9.00 | 8.77 | 8.78 | 8.78 | qfq | 19,845,708 | 175,369,202 | -2.55% |
| 2023-08-01 | 9.00 | 9.16 | 8.96 | 9.01 | 9.01 | qfq | 22,394,215 | 202,216,229 | -0.44% |
| 2023-07-31 | 9.21 | 9.40 | 8.93 | 9.05 | 9.05 | qfq | 35,511,693 | 324,646,932 | -1.09% |
| 2023-07-28 | 9.07 | 9.25 | 9.01 | 9.15 | 9.15 | qfq | 22,200,500 | 202,805,263 | 0.88% |
| 2023-07-27 | 8.99 | 9.14 | 8.93 | 9.07 | 9.07 | qfq | 15,698,248 | 142,292,004 | 0.89% |
| 2023-07-26 | 9.02 | 9.06 | 8.95 | 8.99 | 8.99 | qfq | 11,109,000 | 99,928,195 | -0.22% |
| 2023-07-25 | 8.85 | 9.07 | 8.84 | 9.01 | 9.01 | qfq | 27,281,285 | 244,990,020 | 2.50% |
| 2023-07-24 | 8.66 | 8.82 | 8.64 | 8.79 | 8.79 | qfq | 12,986,200 | 113,639,649 | 0.92% |
| 2023-07-21 | 8.69 | 8.78 | 8.60 | 8.71 | 8.71 | qfq | 11,891,679 | 103,561,111 | 0.81% |
| 2023-07-20 | 8.74 | 8.88 | 8.63 | 8.64 | 8.64 | qfq | 11,045,929 | 96,392,752 | -0.46% |
| 2023-07-19 | 8.70 | 8.79 | 8.66 | 8.68 | 8.68 | qfq | 8,946,876 | 77,904,869 | -0.12% |
| 2023-07-18 | 9.00 | 9.03 | 8.65 | 8.69 | 8.69 | qfq | 20,922,756 | 183,201,729 | -2.80% |