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
创新医疗002173.SZ
最近收盘价17.812026-07-17
最近交易日2026-07-17
成交量（股）82,246,661
成交额（元）1,477,355,547
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 | 18.01 | 18.60 | 16.94 | 17.81 | 17.81 | qfq | 82,246,661 | 1,477,355,547 | 2.12% |
| 2026-07-16 | 16.11 | 17.44 | 15.50 | 17.44 | 17.44 | qfq | 48,998,740 | 828,419,439 | 10.03% |
| 2026-07-15 | 15.53 | 16.56 | 15.28 | 15.85 | 15.85 | qfq | 38,069,747 | 609,065,425 | -6.16% |
| 2026-07-14 | 16.88 | 17.30 | 16.40 | 16.89 | 16.89 | qfq | 24,088,765 | 405,515,837 | 1.81% |
| 2026-07-13 | 17.50 | 17.75 | 16.40 | 16.59 | 16.59 | qfq | 27,562,288 | 463,825,863 | -5.58% |
| 2026-07-10 | 16.50 | 17.88 | 16.19 | 17.57 | 17.57 | qfq | 42,402,822 | 733,001,169 | 4.33% |
| 2026-07-09 | 16.61 | 17.16 | 16.07 | 16.84 | 16.84 | qfq | 28,839,394 | 479,063,607 | 0.66% |
| 2026-07-08 | 17.27 | 17.91 | 16.70 | 16.73 | 16.73 | qfq | 27,840,025 | 479,406,565 | -4.13% |
| 2026-07-07 | 18.69 | 18.70 | 17.45 | 17.45 | 17.45 | qfq | 45,755,954 | 821,594,595 | -9.96% |
| 2026-07-06 | 18.68 | 19.78 | 18.18 | 19.38 | 19.38 | qfq | 66,708,106 | 1,265,430,081 | 5.38% |
| 2026-07-03 | 18.31 | 18.50 | 17.70 | 18.39 | 18.39 | qfq | 39,017,665 | 708,415,102 | 1.10% |
| 2026-07-02 | 18.16 | 18.75 | 17.90 | 18.19 | 18.19 | qfq | 61,820,518 | 1,131,871,613 | 1.90% |
| 2026-07-01 | 16.32 | 18.02 | 15.90 | 17.85 | 17.85 | qfq | 68,004,881 | 1,177,401,831 | 8.97% |
| 2026-06-30 | 17.16 | 17.17 | 16.23 | 16.38 | 16.38 | qfq | 35,518,482 | 587,500,882 | -4.10% |
| 2026-06-29 | 16.43 | 17.18 | 15.68 | 17.08 | 17.08 | qfq | 41,528,906 | 693,956,440 | 5.82% |
| 2026-06-26 | 17.74 | 17.87 | 16.14 | 16.14 | 16.14 | qfq | 39,335,178 | 653,973,701 | -8.14% |
| 2026-06-25 | 18.36 | 18.50 | 17.27 | 17.57 | 17.57 | qfq | 59,979,651 | 1,070,586,736 | -7.82% |
| 2026-06-24 | 17.90 | 19.17 | 17.89 | 19.06 | 19.06 | qfq | 80,857,233 | 1,517,784,530 | 9.35% |
| 2026-06-23 | 16.95 | 18.39 | 16.75 | 17.43 | 17.43 | qfq | 40,296,629 | 712,315,958 | 2.77% |
| 2026-06-22 | 16.81 | 16.97 | 16.07 | 16.96 | 16.96 | qfq | 27,413,643 | 451,955,977 | -0.82% |
| 2026-06-18 | 17.31 | 17.65 | 17.01 | 17.10 | 17.10 | qfq | 16,374,504 | 282,301,310 | -0.98% |
| 2026-06-17 | 17.30 | 17.55 | 17.14 | 17.27 | 17.27 | qfq | 13,213,462 | 228,548,641 | -1.71% |
| 2026-06-16 | 17.78 | 17.78 | 17.11 | 17.57 | 17.57 | qfq | 16,087,649 | 280,072,146 | 0.17% |
| 2026-06-15 | 17.38 | 17.69 | 17.31 | 17.54 | 17.54 | qfq | 13,906,871 | 242,721,435 | 1.39% |
| 2026-06-12 | 17.20 | 17.52 | 16.85 | 17.30 | 17.30 | qfq | 18,041,309 | 311,467,307 | 1.94% |
| 2026-06-11 | 17.00 | 17.09 | 16.61 | 16.97 | 16.97 | qfq | 13,371,959 | 225,452,240 | -1.11% |
| 2026-06-10 | 17.48 | 17.58 | 16.91 | 17.16 | 17.16 | qfq | 15,627,500 | 268,686,276 | -2.28% |
| 2026-06-09 | 17.58 | 17.65 | 17.04 | 17.56 | 17.56 | qfq | 17,502,426 | 303,595,184 | 1.86% |
| 2026-06-08 | 17.29 | 18.38 | 17.01 | 17.24 | 17.24 | qfq | 24,667,931 | 435,876,493 | -2.32% |
| 2026-06-05 | 17.67 | 18.26 | 17.49 | 17.65 | 17.65 | qfq | 16,299,200 | 289,050,023 | 0.11% |
| 2026-06-04 | 17.79 | 18.12 | 17.53 | 17.63 | 17.63 | qfq | 18,728,912 | 332,273,867 | -1.84% |
| 2026-06-03 | 17.80 | 18.32 | 17.59 | 17.96 | 17.96 | qfq | 33,880,272 | 611,391,650 | 0.96% |
| 2026-06-02 | 16.33 | 17.80 | 16.33 | 17.79 | 17.79 | qfq | 52,092,453 | 893,786,992 | 3.25% |
| 2026-06-01 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | qfq | 4,642,700 | 79,993,721 | -9.98% |
| 2026-05-29 | 20.34 | 20.50 | 19.14 | 19.14 | 19.14 | qfq | 28,264,270 | 550,912,333 | -10.01% |
| 2026-05-28 | 20.98 | 21.43 | 20.71 | 21.27 | 21.27 | qfq | 17,169,979 | 361,377,586 | 1.33% |
| 2026-05-27 | 22.06 | 22.10 | 20.90 | 20.99 | 20.99 | qfq | 20,740,550 | 442,542,414 | -3.80% |
| 2026-05-26 | 22.38 | 22.40 | 21.45 | 21.82 | 21.82 | qfq | 22,978,201 | 499,747,309 | -3.45% |
| 2026-05-25 | 22.90 | 23.33 | 22.20 | 22.60 | 22.60 | qfq | 25,219,737 | 570,175,177 | -2.42% |
| 2026-05-22 | 23.51 | 23.75 | 22.72 | 23.16 | 23.16 | qfq | 25,935,318 | 597,305,504 | -0.94% |
| 2026-05-21 | 24.05 | 25.00 | 23.30 | 23.38 | 23.38 | qfq | 39,942,699 | 970,009,350 | -2.79% |
| 2026-05-20 | 25.14 | 25.14 | 23.65 | 24.05 | 24.05 | qfq | 52,873,393 | 1,272,269,204 | -5.28% |
| 2026-05-19 | 24.42 | 25.39 | 24.20 | 25.39 | 25.39 | qfq | 26,986,295 | 677,916,250 | 10.01% |
| 2026-05-18 | 23.07 | 23.44 | 22.91 | 23.08 | 23.08 | qfq | 13,051,643 | 302,241,811 | -1.07% |
| 2026-05-15 | 23.56 | 23.99 | 23.16 | 23.33 | 23.33 | qfq | 19,424,035 | 457,446,671 | -0.89% |
| 2026-05-14 | 24.62 | 24.93 | 23.52 | 23.54 | 23.54 | qfq | 23,118,846 | 554,510,759 | -4.31% |
| 2026-05-13 | 23.60 | 24.84 | 23.43 | 24.60 | 24.60 | qfq | 31,056,126 | 753,663,041 | 3.80% |
| 2026-05-12 | 24.23 | 24.34 | 23.50 | 23.70 | 23.70 | qfq | 21,396,471 | 508,015,896 | -2.31% |
| 2026-05-11 | 24.67 | 24.68 | 24.02 | 24.26 | 24.26 | qfq | 25,233,502 | 612,080,350 | -1.98% |
| 2026-05-08 | 24.37 | 24.86 | 24.15 | 24.75 | 24.75 | qfq | 24,416,007 | 602,018,578 | 1.56% |
| 2026-05-07 | 23.91 | 24.76 | 23.86 | 24.37 | 24.37 | qfq | 24,967,439 | 606,331,340 | 1.97% |
| 2026-05-06 | 23.39 | 24.17 | 23.39 | 23.90 | 23.90 | qfq | 22,594,333 | 537,976,420 | 2.75% |
| 2026-04-30 | 23.06 | 23.32 | 22.98 | 23.26 | 23.26 | qfq | 14,719,190 | 341,078,698 | 0.30% |
| 2026-04-29 | 22.62 | 23.29 | 22.60 | 23.19 | 23.19 | qfq | 14,492,661 | 334,687,729 | 1.09% |
| 2026-04-28 | 23.39 | 23.69 | 22.80 | 22.94 | 22.94 | qfq | 20,704,166 | 479,405,721 | -1.55% |
| 2026-04-27 | 23.95 | 23.95 | 22.90 | 23.30 | 23.30 | qfq | 25,301,511 | 589,609,678 | -3.36% |
| 2026-04-24 | 24.24 | 24.55 | 23.90 | 24.11 | 24.11 | qfq | 20,317,247 | 490,539,192 | -2.51% |
| 2026-04-23 | 25.15 | 26.09 | 24.50 | 24.73 | 24.73 | qfq | 30,103,006 | 754,251,540 | -2.45% |
| 2026-04-22 | 24.88 | 25.37 | 24.66 | 25.35 | 25.35 | qfq | 23,425,051 | 587,708,394 | 0.72% |
| 2026-04-21 | 25.66 | 26.05 | 25.01 | 25.17 | 25.17 | qfq | 35,184,060 | 889,808,904 | -2.52% |
| 2026-04-20 | 25.40 | 25.94 | 25.22 | 25.82 | 25.82 | qfq | 19,541,368 | 501,850,208 | 1.06% |
| 2026-04-17 | 25.50 | 25.72 | 25.36 | 25.55 | 25.55 | qfq | 14,186,053 | 361,883,035 | -1.01% |
| 2026-04-16 | 25.42 | 25.82 | 25.16 | 25.81 | 25.81 | qfq | 20,702,929 | 528,641,385 | 1.14% |
| 2026-04-15 | 26.33 | 26.44 | 25.41 | 25.52 | 25.52 | qfq | 24,579,707 | 634,151,979 | -1.69% |
| 2026-04-14 | 25.57 | 25.97 | 25.38 | 25.96 | 25.96 | qfq | 24,548,525 | 630,316,165 | 2.61% |
| 2026-04-13 | 24.85 | 25.50 | 24.76 | 25.30 | 25.30 | qfq | 18,347,717 | 463,500,467 | 0.84% |
| 2026-04-10 | 25.03 | 25.44 | 24.89 | 25.09 | 25.09 | qfq | 20,417,170 | 513,722,614 | 1.05% |
| 2026-04-09 | 25.08 | 25.12 | 24.68 | 24.83 | 24.83 | qfq | 19,629,585 | 488,182,540 | -2.59% |
| 2026-04-08 | 24.60 | 25.50 | 24.59 | 25.49 | 25.49 | qfq | 34,669,652 | 867,981,860 | 6.34% |
| 2026-04-07 | 24.00 | 24.40 | 23.65 | 23.97 | 23.97 | qfq | 20,395,437 | 489,626,318 | -1.15% |
| 2026-04-03 | 25.06 | 25.40 | 24.24 | 24.25 | 24.25 | qfq | 31,271,752 | 770,636,986 | -6.37% |
| 2026-04-02 | 26.60 | 26.60 | 25.64 | 25.90 | 25.90 | qfq | 40,150,563 | 1,046,207,854 | 0.43% |
| 2026-04-01 | 25.42 | 25.98 | 24.99 | 25.79 | 25.79 | qfq | 32,796,488 | 837,003,763 | 3.49% |
| 2026-03-31 | 25.53 | 25.85 | 24.91 | 24.92 | 24.92 | qfq | 22,982,167 | 584,370,823 | -2.39% |
| 2026-03-30 | 24.83 | 25.59 | 24.71 | 25.53 | 25.53 | qfq | 23,042,182 | 583,126,972 | 1.71% |
| 2026-03-27 | 24.20 | 25.47 | 24.15 | 25.10 | 25.10 | qfq | 23,612,834 | 589,830,802 | 0.88% |
| 2026-03-26 | 25.84 | 26.24 | 24.70 | 24.88 | 24.88 | qfq | 29,718,756 | 754,422,955 | -3.79% |
| 2026-03-25 | 25.59 | 25.98 | 25.53 | 25.86 | 25.86 | qfq | 30,168,077 | 778,116,127 | 1.06% |
| 2026-03-24 | 25.73 | 25.98 | 25.01 | 25.59 | 25.59 | qfq | 32,483,826 | 826,335,534 | 2.98% |
| 2026-03-23 | 25.60 | 26.41 | 24.62 | 24.85 | 24.85 | qfq | 39,538,329 | 1,010,422,764 | -7.28% |
| 2026-03-20 | 28.32 | 28.68 | 26.79 | 26.80 | 26.80 | qfq | 40,889,198 | 1,125,631,243 | -5.70% |
| 2026-03-19 | 29.60 | 29.62 | 28.32 | 28.42 | 28.42 | qfq | 54,654,241 | 1,568,081,563 | -6.67% |
| 2026-03-18 | 30.00 | 31.28 | 29.73 | 30.45 | 30.45 | qfq | 62,794,126 | 1,911,356,374 | 2.42% |
| 2026-03-17 | 31.01 | 32.00 | 29.68 | 29.73 | 29.73 | qfq | 77,905,251 | 2,406,976,914 | -4.31% |
| 2026-03-16 | 32.00 | 33.52 | 30.99 | 31.07 | 31.07 | qfq | 115,051,716 | 3,746,651,586 | -2.02% |
| 2026-03-13 | 29.45 | 32.73 | 28.60 | 31.71 | 31.71 | qfq | 96,036,342 | 2,972,927,195 | 6.59% |
| 2026-03-12 | 29.99 | 30.25 | 29.32 | 29.75 | 29.75 | qfq | 39,347,118 | 1,167,076,217 | -1.94% |
| 2026-03-11 | 30.17 | 31.30 | 29.10 | 30.34 | 30.34 | qfq | 73,309,402 | 2,218,850,669 | 2.29% |
| 2026-03-10 | 29.96 | 30.28 | 29.10 | 29.66 | 29.66 | qfq | 39,858,453 | 1,180,450,257 | -0.03% |
| 2026-03-09 | 29.01 | 29.79 | 28.81 | 29.67 | 29.67 | qfq | 40,509,183 | 1,189,245,359 | -0.80% |
| 2026-03-06 | 29.24 | 31.64 | 29.15 | 29.91 | 29.91 | qfq | 73,540,290 | 2,244,591,434 | 2.29% |
| 2026-03-05 | 28.48 | 30.20 | 27.86 | 29.24 | 29.24 | qfq | 68,444,026 | 1,999,053,763 | 5.56% |
| 2026-03-04 | 26.58 | 28.18 | 26.58 | 27.70 | 27.70 | qfq | 29,260,654 | 808,647,981 | 0.91% |
| 2026-03-03 | 30.47 | 30.55 | 27.45 | 27.45 | 27.45 | qfq | 63,150,918 | 1,809,428,840 | -10.00% |
| 2026-03-02 | 30.25 | 30.90 | 29.77 | 30.50 | 30.50 | qfq | 49,645,011 | 1,509,024,271 | -1.58% |
| 2026-02-27 | 29.89 | 31.15 | 29.88 | 30.99 | 30.99 | qfq | 64,709,644 | 1,984,924,123 | 3.89% |
| 2026-02-26 | 30.00 | 30.15 | 29.35 | 29.83 | 29.83 | qfq | 37,534,176 | 1,114,592,855 | -0.96% |
| 2026-02-25 | 29.29 | 30.49 | 29.29 | 30.12 | 30.12 | qfq | 49,440,946 | 1,486,354,272 | 2.87% |
| 2026-02-24 | 28.91 | 29.66 | 27.74 | 29.28 | 29.28 | qfq | 43,090,467 | 1,238,984,456 | -0.61% |
| 2026-02-13 | 28.78 | 29.70 | 28.63 | 29.46 | 29.46 | qfq | 44,945,783 | 1,319,142,025 | 1.62% |
| 2026-02-12 | 28.71 | 29.19 | 28.41 | 28.99 | 28.99 | qfq | 28,210,621 | 815,261,322 | 0.66% |
| 2026-02-11 | 28.94 | 29.64 | 28.68 | 28.80 | 28.80 | qfq | 35,514,553 | 1,035,211,505 | -0.59% |
| 2026-02-10 | 29.19 | 29.29 | 28.41 | 28.97 | 28.97 | qfq | 35,431,312 | 1,021,515,962 | -0.89% |
| 2026-02-09 | 28.00 | 29.92 | 28.00 | 29.23 | 29.23 | qfq | 70,867,877 | 2,054,401,917 | 6.06% |
| 2026-02-06 | 28.36 | 28.52 | 27.20 | 27.56 | 27.56 | qfq | 56,144,639 | 1,557,624,289 | -6.10% |
| 2026-02-05 | 28.52 | 30.28 | 28.02 | 29.35 | 29.35 | qfq | 72,380,921 | 2,101,557,676 | 0.82% |
| 2026-02-04 | 28.70 | 29.82 | 28.03 | 29.11 | 29.11 | qfq | 60,665,969 | 1,756,131,905 | 1.08% |
| 2026-02-03 | 27.99 | 28.80 | 27.71 | 28.80 | 28.80 | qfq | 38,322,736 | 1,087,938,242 | 4.12% |
| 2026-02-02 | 27.65 | 28.60 | 27.57 | 27.66 | 27.66 | qfq | 28,584,382 | 801,986,409 | -1.28% |
| 2026-01-30 | 28.02 | 28.50 | 27.68 | 28.02 | 28.02 | qfq | 36,243,865 | 1,013,675,914 | -2.40% |
| 2026-01-29 | 27.98 | 29.91 | 27.90 | 28.71 | 28.71 | qfq | 66,533,417 | 1,940,089,196 | 1.88% |
| 2026-01-28 | 28.82 | 29.00 | 27.97 | 28.18 | 28.18 | qfq | 31,925,641 | 904,675,537 | -2.22% |
| 2026-01-27 | 27.96 | 28.98 | 27.05 | 28.82 | 28.82 | qfq | 56,092,885 | 1,568,641,154 | 2.27% |
| 2026-01-26 | 30.19 | 30.28 | 28.00 | 28.18 | 28.18 | qfq | 60,372,528 | 1,731,399,129 | -5.69% |
| 2026-01-23 | 30.00 | 30.45 | 28.75 | 29.88 | 29.88 | qfq | 77,371,492 | 2,302,733,890 | 3.28% |
| 2026-01-22 | 28.38 | 29.22 | 28.22 | 28.93 | 28.93 | qfq | 45,439,614 | 1,310,167,480 | 1.97% |
| 2026-01-21 | 28.22 | 28.91 | 27.80 | 28.37 | 28.37 | qfq | 40,967,645 | 1,165,172,799 | -0.14% |
| 2026-01-20 | 29.30 | 29.39 | 28.00 | 28.41 | 28.41 | qfq | 47,003,234 | 1,340,255,806 | -3.20% |
| 2026-01-19 | 29.68 | 29.99 | 29.03 | 29.35 | 29.35 | qfq | 54,844,624 | 1,616,636,570 | 0.51% |
| 2026-01-16 | 31.59 | 32.60 | 29.13 | 29.20 | 29.20 | qfq | 102,737,546 | 3,113,380,695 | -8.18% |
| 2026-01-15 | 32.50 | 35.00 | 31.43 | 31.80 | 31.80 | qfq | 107,571,307 | 3,559,812,078 | -4.79% |
| 2026-01-14 | 34.76 | 36.10 | 31.78 | 33.40 | 33.40 | qfq | 164,286,203 | 5,612,961,863 | -4.87% |
| 2026-01-13 | 36.99 | 38.31 | 33.91 | 35.11 | 35.11 | qfq | 154,097,267 | 5,478,496,085 | -5.08% |
| 2026-01-12 | 35.40 | 38.10 | 34.00 | 36.99 | 36.99 | qfq | 192,831,329 | 7,024,985,719 | 6.78% |
| 2026-01-09 | 33.00 | 34.64 | 32.77 | 34.64 | 34.64 | qfq | 177,668,998 | 6,066,496,078 | 10.00% |
| 2026-01-08 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | qfq | 9,159,960 | 288,447,140 | 9.99% |
| 2026-01-07 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | qfq | 10,160,048 | 290,882,174 | 9.99% |
| 2026-01-06 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | qfq | 5,253,279 | 136,742,852 | 10.02% |
| 2026-01-05 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | qfq | 14,479,826 | 342,592,683 | 10.00% |
| 2025-12-31 | 21.80 | 21.88 | 21.30 | 21.51 | 21.51 | qfq | 23,408,940 | 504,210,929 | -1.33% |
| 2025-12-30 | 21.94 | 22.20 | 21.44 | 21.80 | 21.80 | qfq | 35,916,447 | 781,117,162 | -2.42% |
| 2025-12-29 | 21.56 | 23.29 | 21.48 | 22.34 | 22.34 | qfq | 64,527,771 | 1,458,918,872 | 3.76% |
| 2025-12-26 | 21.90 | 22.19 | 21.47 | 21.53 | 21.53 | qfq | 33,191,306 | 720,631,324 | -2.40% |
| 2025-12-25 | 21.81 | 22.45 | 21.61 | 22.06 | 22.06 | qfq | 42,960,282 | 948,108,165 | 1.47% |
| 2025-12-24 | 20.98 | 21.99 | 20.84 | 21.74 | 21.74 | qfq | 38,101,318 | 820,465,518 | 3.23% |
| 2025-12-23 | 21.48 | 21.48 | 21.01 | 21.06 | 21.06 | qfq | 21,488,226 | 455,260,192 | -2.36% |
| 2025-12-22 | 20.86 | 21.67 | 20.72 | 21.57 | 21.57 | qfq | 32,356,260 | 689,592,839 | 2.13% |
| 2025-12-19 | 21.20 | 21.58 | 20.57 | 21.12 | 21.12 | qfq | 33,541,411 | 703,146,770 | -1.12% |
| 2025-12-18 | 20.41 | 21.72 | 20.36 | 21.36 | 21.36 | qfq | 47,072,827 | 1,000,569,576 | 3.79% |
| 2025-12-17 | 19.87 | 21.33 | 19.73 | 20.58 | 20.58 | qfq | 35,576,096 | 731,330,532 | 4.57% |
| 2025-12-16 | 20.46 | 20.46 | 19.65 | 19.68 | 19.68 | qfq | 22,969,625 | 456,245,260 | -4.05% |
| 2025-12-15 | 20.78 | 20.90 | 20.50 | 20.51 | 20.51 | qfq | 16,590,624 | 342,846,752 | -2.24% |
| 2025-12-12 | 20.80 | 21.25 | 20.71 | 20.98 | 20.98 | qfq | 16,779,448 | 352,188,259 | -0.33% |
| 2025-12-11 | 21.15 | 21.66 | 20.92 | 21.05 | 21.05 | qfq | 19,800,360 | 419,882,758 | -0.57% |
| 2025-12-10 | 21.51 | 21.51 | 20.92 | 21.17 | 21.17 | qfq | 21,894,288 | 461,909,223 | -1.76% |
| 2025-12-09 | 21.85 | 22.42 | 21.54 | 21.55 | 21.55 | qfq | 24,499,165 | 534,701,828 | -2.13% |
| 2025-12-08 | 21.87 | 22.30 | 21.54 | 22.02 | 22.02 | qfq | 33,476,216 | 732,819,615 | -0.23% |
| 2025-12-05 | 21.70 | 22.50 | 21.25 | 22.07 | 22.07 | qfq | 34,518,564 | 760,812,440 | 2.03% |
| 2025-12-04 | 22.30 | 22.48 | 21.62 | 21.63 | 21.63 | qfq | 30,745,801 | 672,102,857 | -4.76% |
| 2025-12-03 | 23.10 | 23.23 | 22.08 | 22.71 | 22.71 | qfq | 43,195,758 | 978,821,428 | 0.75% |
| 2025-12-02 | 22.08 | 22.80 | 21.89 | 22.54 | 22.54 | qfq | 40,129,156 | 900,056,112 | 2.18% |
| 2025-12-01 | 21.61 | 22.29 | 21.61 | 22.06 | 22.06 | qfq | 29,467,663 | 648,591,273 | 2.41% |
| 2025-11-28 | 21.60 | 21.71 | 21.22 | 21.54 | 21.54 | qfq | 20,147,653 | 432,994,395 | 1.41% |
| 2025-11-27 | 21.23 | 21.60 | 21.11 | 21.24 | 21.24 | qfq | 18,153,401 | 387,510,856 | -1.03% |
| 2025-11-26 | 21.34 | 21.69 | 21.12 | 21.46 | 21.46 | qfq | 26,515,906 | 569,726,142 | 0.66% |
| 2025-11-25 | 21.21 | 21.50 | 21.01 | 21.32 | 21.32 | qfq | 20,616,293 | 439,874,245 | 0.95% |
| 2025-11-24 | 20.61 | 21.18 | 20.39 | 21.12 | 21.12 | qfq | 21,078,652 | 440,574,501 | 2.52% |
| 2025-11-21 | 20.55 | 20.99 | 20.41 | 20.60 | 20.60 | qfq | 21,159,034 | 438,175,546 | -2.18% |
| 2025-11-20 | 21.72 | 21.80 | 21.05 | 21.06 | 21.06 | qfq | 19,887,488 | 423,849,879 | -3.04% |
| 2025-11-19 | 21.76 | 21.85 | 21.21 | 21.72 | 21.72 | qfq | 21,175,080 | 455,490,242 | 0.18% |
| 2025-11-18 | 22.30 | 22.38 | 21.68 | 21.68 | 21.68 | qfq | 32,974,418 | 724,088,497 | -3.86% |
| 2025-11-17 | 22.70 | 22.90 | 22.38 | 22.55 | 22.55 | qfq | 38,133,070 | 860,897,896 | -3.05% |
| 2025-11-14 | 22.76 | 24.00 | 22.55 | 23.26 | 23.26 | qfq | 52,763,723 | 1,216,871,161 | 1.13% |
| 2025-11-13 | 22.90 | 23.16 | 22.30 | 23.00 | 23.00 | qfq | 55,829,455 | 1,265,692,559 | -2.00% |
| 2025-11-12 | 23.31 | 24.27 | 22.96 | 23.47 | 23.47 | qfq | 80,568,558 | 1,895,780,509 | 5.67% |
| 2025-11-11 | 22.90 | 22.95 | 22.11 | 22.21 | 22.21 | qfq | 36,124,369 | 808,398,750 | -2.46% |
| 2025-11-10 | 23.37 | 23.67 | 22.53 | 22.77 | 22.77 | qfq | 41,538,716 | 951,015,965 | -1.56% |
| 2025-11-07 | 23.88 | 23.90 | 22.88 | 23.13 | 23.13 | qfq | 56,706,992 | 1,315,604,253 | -4.62% |
| 2025-11-06 | 23.65 | 24.32 | 23.61 | 24.25 | 24.25 | qfq | 44,876,042 | 1,077,455,063 | 2.32% |
| 2025-11-05 | 23.52 | 24.28 | 23.02 | 23.70 | 23.70 | qfq | 53,476,068 | 1,265,241,254 | -2.03% |
| 2025-11-04 | 25.04 | 25.04 | 23.72 | 24.19 | 24.19 | qfq | 60,225,328 | 1,461,106,606 | -4.35% |
| 2025-11-03 | 26.11 | 26.11 | 24.19 | 25.29 | 25.29 | qfq | 80,152,621 | 1,997,406,744 | -3.10% |
| 2025-10-31 | 24.60 | 26.76 | 24.30 | 26.10 | 26.10 | qfq | 98,707,810 | 2,551,927,917 | 4.32% |
| 2025-10-30 | 25.15 | 26.20 | 24.56 | 25.02 | 25.02 | qfq | 102,191,236 | 2,590,120,074 | 1.34% |
| 2025-10-29 | 24.87 | 25.03 | 23.89 | 24.69 | 24.69 | qfq | 72,872,762 | 1,794,318,724 | 0.41% |
| 2025-10-28 | 24.37 | 24.87 | 24.21 | 24.59 | 24.59 | qfq | 63,748,453 | 1,560,771,591 | 0.00% |
| 2025-10-27 | 23.67 | 25.10 | 23.67 | 24.59 | 24.59 | qfq | 84,810,521 | 2,077,354,003 | 5.00% |
| 2025-10-24 | 22.32 | 23.88 | 22.32 | 23.42 | 23.42 | qfq | 78,809,877 | 1,839,504,888 | 4.93% |
| 2025-10-23 | 23.00 | 23.33 | 21.78 | 22.32 | 22.32 | qfq | 63,915,400 | 1,431,644,310 | -5.10% |
| 2025-10-22 | 23.48 | 24.52 | 23.45 | 23.52 | 23.52 | qfq | 82,475,322 | 1,972,852,786 | -0.63% |
| 2025-10-21 | 23.85 | 23.85 | 23.06 | 23.67 | 23.67 | qfq | 84,664,365 | 1,988,334,666 | -1.09% |
| 2025-10-20 | 21.92 | 23.93 | 21.90 | 23.93 | 23.93 | qfq | 83,581,004 | 1,953,856,045 | 10.02% |
| 2025-10-17 | 22.40 | 23.02 | 21.51 | 21.75 | 21.75 | qfq | 52,361,701 | 1,164,284,019 | -3.80% |
| 2025-10-16 | 22.30 | 23.60 | 21.82 | 22.61 | 22.61 | qfq | 71,738,630 | 1,640,228,982 | -0.57% |
| 2025-10-15 | 22.11 | 23.66 | 21.50 | 22.74 | 22.74 | qfq | 78,242,580 | 1,795,078,836 | 3.60% |
| 2025-10-14 | 21.54 | 22.68 | 21.47 | 21.95 | 21.95 | qfq | 54,614,490 | 1,204,228,084 | 1.95% |
| 2025-10-13 | 20.00 | 21.93 | 19.87 | 21.53 | 21.53 | qfq | 36,880,600 | 780,059,073 | 1.70% |
| 2025-10-10 | 21.71 | 22.07 | 21.01 | 21.17 | 21.17 | qfq | 32,075,400 | 688,522,517 | -2.93% |
| 2025-10-09 | 21.14 | 22.01 | 20.62 | 21.81 | 21.81 | qfq | 41,680,430 | 888,563,273 | 3.12% |
| 2025-09-30 | 20.56 | 21.33 | 20.47 | 21.15 | 21.15 | qfq | 34,696,390 | 727,339,051 | 2.97% |
| 2025-09-29 | 20.07 | 20.65 | 19.86 | 20.54 | 20.54 | qfq | 28,720,523 | 583,045,061 | 2.29% |
| 2025-09-26 | 21.00 | 21.00 | 20.08 | 20.08 | 20.08 | qfq | 31,600,649 | 643,452,558 | -4.56% |
| 2025-09-25 | 21.35 | 21.80 | 21.01 | 21.04 | 21.04 | qfq | 46,372,218 | 990,083,572 | -2.59% |
| 2025-09-24 | 20.60 | 21.74 | 19.90 | 21.60 | 21.60 | qfq | 72,517,000 | 1,498,967,948 | 3.40% |
| 2025-09-23 | 21.22 | 22.17 | 20.00 | 20.89 | 20.89 | qfq | 70,737,804 | 1,468,284,694 | -2.97% |
| 2025-09-22 | 22.38 | 22.88 | 21.25 | 21.53 | 21.53 | qfq | 61,288,301 | 1,340,197,291 | -4.18% |
| 2025-09-19 | 23.13 | 23.43 | 22.33 | 22.47 | 22.47 | qfq | 51,018,302 | 1,161,968,589 | -4.30% |
| 2025-09-18 | 24.88 | 25.34 | 23.00 | 23.48 | 23.48 | qfq | 89,977,302 | 2,163,842,190 | -4.75% |
| 2025-09-17 | 25.12 | 25.30 | 24.54 | 24.65 | 24.65 | qfq | 62,525,204 | 1,546,555,484 | -1.48% |
| 2025-09-16 | 24.38 | 25.36 | 24.05 | 25.02 | 25.02 | qfq | 85,078,902 | 2,116,580,823 | 2.63% |
| 2025-09-15 | 23.90 | 24.83 | 23.88 | 24.38 | 24.38 | qfq | 67,750,154 | 1,652,124,558 | 1.58% |
| 2025-09-12 | 23.57 | 24.38 | 23.16 | 24.00 | 24.00 | qfq | 84,990,300 | 2,030,228,228 | 3.45% |
| 2025-09-11 | 22.61 | 23.31 | 21.88 | 23.20 | 23.20 | qfq | 69,767,287 | 1,578,232,619 | 1.22% |
| 2025-09-10 | 22.46 | 23.82 | 22.30 | 22.92 | 22.92 | qfq | 66,415,901 | 1,542,787,315 | 1.91% |
| 2025-09-09 | 23.73 | 23.86 | 22.30 | 22.49 | 22.49 | qfq | 78,785,316 | 1,803,885,290 | -5.74% |
| 2025-09-08 | 22.50 | 24.54 | 22.20 | 23.86 | 23.86 | qfq | 85,171,255 | 2,013,151,425 | 2.84% |
| 2025-09-05 | 24.21 | 24.40 | 22.49 | 23.20 | 23.20 | qfq | 108,283,780 | 2,478,254,079 | -7.16% |
| 2025-09-04 | 23.50 | 25.93 | 23.06 | 24.99 | 24.99 | qfq | 118,231,220 | 2,933,905,859 | 5.31% |
| 2025-09-03 | 23.62 | 25.00 | 23.60 | 23.73 | 23.73 | qfq | 85,696,845 | 2,079,087,278 | -2.55% |
| 2025-09-02 | 25.19 | 26.87 | 24.00 | 24.35 | 24.35 | qfq | 152,707,849 | 3,905,319,665 | -3.33% |
| 2025-09-01 | 22.78 | 25.19 | 22.65 | 25.19 | 25.19 | qfq | 127,166,011 | 3,071,103,570 | 10.00% |
| 2025-08-29 | 23.87 | 23.88 | 22.88 | 22.90 | 22.90 | qfq | 76,387,400 | 1,784,968,014 | -0.26% |
| 2025-08-28 | 22.06 | 23.10 | 21.84 | 22.96 | 22.96 | qfq | 85,843,632 | 1,931,252,101 | 1.06% |
| 2025-08-27 | 23.51 | 24.20 | 22.71 | 22.72 | 22.72 | qfq | 89,840,800 | 2,119,446,907 | -2.61% |
| 2025-08-26 | 23.57 | 24.22 | 23.24 | 23.33 | 23.33 | qfq | 62,453,001 | 1,472,637,121 | -1.97% |
| 2025-08-25 | 23.08 | 24.19 | 23.01 | 23.80 | 23.80 | qfq | 97,229,100 | 2,310,323,810 | 3.93% |
| 2025-08-22 | 23.00 | 23.11 | 22.57 | 22.90 | 22.90 | qfq | 59,455,602 | 1,361,117,527 | -0.56% |
| 2025-08-21 | 22.88 | 23.63 | 22.78 | 23.03 | 23.03 | qfq | 73,246,500 | 1,694,758,593 | -0.09% |
| 2025-08-20 | 24.48 | 25.43 | 22.70 | 23.05 | 23.05 | qfq | 125,586,981 | 2,967,662,915 | -7.21% |
| 2025-08-19 | 25.79 | 27.17 | 24.68 | 24.84 | 24.84 | qfq | 147,799,031 | 3,790,252,152 | -6.97% |
| 2025-08-18 | 26.10 | 27.65 | 25.67 | 26.70 | 26.70 | qfq | 174,085,469 | 4,656,859,029 | 0.11% |
| 2025-08-15 | 26.71 | 27.41 | 25.79 | 26.67 | 26.67 | qfq | 175,872,426 | 4,686,761,082 | 7.02% |
| 2025-08-14 | 23.78 | 24.92 | 23.30 | 24.92 | 24.92 | qfq | 107,095,229 | 2,609,350,751 | 10.02% |
| 2025-08-13 | 21.11 | 22.65 | 20.66 | 22.65 | 22.65 | qfq | 146,931,453 | 3,195,602,682 | 10.00% |
| 2025-08-12 | 18.15 | 20.59 | 18.15 | 20.59 | 20.59 | qfq | 159,697,148 | 3,160,235,580 | 9.99% |
| 2025-08-11 | 17.49 | 19.36 | 17.15 | 18.72 | 18.72 | qfq | 147,618,958 | 2,738,882,940 | 6.36% |
| 2025-08-08 | 19.22 | 19.22 | 17.55 | 17.60 | 17.60 | qfq | 172,440,453 | 3,254,695,845 | 0.74% |
| 2025-08-07 | 15.77 | 17.47 | 15.71 | 17.47 | 17.47 | qfq | 125,299,336 | 2,049,510,730 | 10.01% |
| 2025-08-06 | 16.23 | 16.23 | 15.69 | 15.88 | 15.88 | qfq | 106,111,171 | 1,688,253,896 | -2.16% |
| 2025-08-05 | 14.96 | 16.23 | 14.75 | 16.23 | 16.23 | qfq | 105,030,922 | 1,636,986,582 | 10.03% |
| 2025-08-04 | 14.67 | 14.87 | 14.07 | 14.75 | 14.75 | qfq | 56,653,186 | 815,386,842 | -1.14% |
| 2025-08-01 | 15.00 | 15.68 | 14.90 | 14.92 | 14.92 | qfq | 81,942,651 | 1,253,387,408 | -2.74% |
| 2025-07-31 | 14.50 | 15.61 | 14.17 | 15.34 | 15.34 | qfq | 76,567,951 | 1,137,142,197 | 7.72% |
| 2025-07-30 | 14.18 | 14.56 | 14.08 | 14.24 | 14.24 | qfq | 34,506,800 | 495,596,460 | -0.07% |
| 2025-07-29 | 14.54 | 14.55 | 14.20 | 14.25 | 14.25 | qfq | 30,640,551 | 437,813,654 | -2.40% |
| 2025-07-28 | 14.40 | 14.76 | 14.34 | 14.60 | 14.60 | qfq | 30,158,051 | 437,172,148 | 0.55% |
| 2025-07-25 | 14.65 | 14.90 | 14.50 | 14.52 | 14.52 | qfq | 32,499,001 | 475,278,718 | -1.69% |
| 2025-07-24 | 14.88 | 14.98 | 14.50 | 14.77 | 14.77 | qfq | 40,471,857 | 595,408,667 | 0.27% |
| 2025-07-23 | 14.74 | 15.25 | 14.63 | 14.73 | 14.73 | qfq | 55,888,600 | 833,680,735 | -2.13% |
| 2025-07-22 | 14.65 | 15.25 | 14.35 | 15.05 | 15.05 | qfq | 73,859,959 | 1,098,547,961 | 3.29% |
| 2025-07-21 | 14.16 | 14.88 | 14.02 | 14.57 | 14.57 | qfq | 44,659,700 | 645,200,684 | 0.07% |
| 2025-07-18 | 14.88 | 15.23 | 14.55 | 14.56 | 14.56 | qfq | 55,721,299 | 823,615,005 | 1.18% |
| 2025-07-17 | 14.06 | 14.44 | 14.00 | 14.39 | 14.39 | qfq | 50,856,080 | 726,898,364 | 3.23% |
| 2025-07-16 | 13.88 | 14.01 | 13.72 | 13.94 | 13.94 | qfq | 30,989,184 | 429,656,185 | -0.07% |
| 2025-07-15 | 14.68 | 14.75 | 13.70 | 13.95 | 13.95 | qfq | 55,136,094 | 775,094,225 | -3.73% |
| 2025-07-14 | 14.60 | 14.62 | 14.26 | 14.49 | 14.49 | qfq | 35,140,894 | 507,484,254 | -0.41% |
| 2025-07-11 | 14.42 | 14.78 | 14.35 | 14.55 | 14.55 | qfq | 43,806,100 | 637,138,097 | -0.27% |
| 2025-07-10 | 14.38 | 14.86 | 14.09 | 14.59 | 14.59 | qfq | 59,074,402 | 858,612,211 | -0.14% |
| 2025-07-09 | 15.06 | 15.25 | 14.61 | 14.61 | 14.61 | qfq | 71,751,601 | 1,069,266,625 | -3.94% |
| 2025-07-08 | 15.01 | 15.49 | 14.80 | 15.21 | 15.21 | qfq | 82,859,293 | 1,251,382,663 | 0.26% |
| 2025-07-07 | 15.74 | 16.23 | 15.15 | 15.17 | 15.17 | qfq | 120,911,522 | 1,893,746,114 | -4.77% |
| 2025-07-04 | 16.29 | 16.85 | 15.80 | 15.93 | 15.93 | qfq | 149,825,588 | 2,450,936,672 | 3.98% |
| 2025-07-03 | 15.16 | 15.68 | 14.88 | 15.32 | 15.32 | qfq | 111,823,389 | 1,711,058,528 | 2.13% |
| 2025-07-02 | 15.71 | 16.61 | 14.89 | 15.00 | 15.00 | qfq | 160,371,089 | 2,518,609,341 | -4.34% |
| 2025-07-01 | 14.06 | 15.68 | 14.00 | 15.68 | 15.68 | qfq | 82,515,402 | 1,241,033,490 | 10.04% |
| 2025-06-30 | 13.62 | 14.25 | 13.25 | 14.25 | 14.25 | qfq | 126,512,720 | 1,762,898,620 | 10.04% |
| 2025-06-27 | 12.85 | 13.10 | 12.60 | 12.95 | 12.95 | qfq | 56,958,120 | 731,984,237 | -0.08% |
| 2025-06-26 | 13.21 | 13.47 | 12.96 | 12.96 | 12.96 | qfq | 74,729,218 | 986,121,565 | -4.28% |
| 2025-06-25 | 13.02 | 13.79 | 12.63 | 13.54 | 13.54 | qfq | 99,610,995 | 1,293,235,279 | 3.04% |
| 2025-06-24 | 12.95 | 13.47 | 12.75 | 13.14 | 13.14 | qfq | 102,647,300 | 1,355,370,457 | 1.55% |
| 2025-06-23 | 12.50 | 13.26 | 12.40 | 12.94 | 12.94 | qfq | 109,891,261 | 1,408,670,116 | -0.84% |
| 2025-06-20 | 13.96 | 14.34 | 12.84 | 13.05 | 13.05 | qfq | 153,384,428 | 2,071,297,061 | -3.97% |
| 2025-06-19 | 12.29 | 13.59 | 12.00 | 13.59 | 13.59 | qfq | 132,299,512 | 1,744,817,902 | 10.04% |
| 2025-06-18 | 13.09 | 13.90 | 12.34 | 12.35 | 12.35 | qfq | 153,043,763 | 2,015,963,659 | -2.29% |
| 2025-06-17 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | qfq | 24,126,051 | 304,953,285 | 10.01% |
| 2025-06-16 | 11.49 | 11.98 | 11.41 | 11.49 | 11.49 | qfq | 70,198,900 | 816,376,114 | 4.74% |
| 2025-06-13 | 11.45 | 11.53 | 10.82 | 10.97 | 10.97 | qfq | 49,092,000 | 545,051,755 | -4.61% |
| 2025-06-12 | 11.04 | 11.98 | 11.00 | 11.50 | 11.50 | qfq | 64,880,434 | 748,312,574 | 3.32% |
| 2025-06-11 | 11.40 | 11.49 | 11.08 | 11.13 | 11.13 | qfq | 45,987,100 | 515,062,563 | -2.28% |
| 2025-06-10 | 11.57 | 12.08 | 11.21 | 11.39 | 11.39 | qfq | 65,932,451 | 770,594,633 | -1.56% |
| 2025-06-09 | 11.41 | 11.75 | 11.34 | 11.57 | 11.57 | qfq | 56,118,985 | 647,509,632 | -0.34% |
| 2025-06-06 | 11.39 | 11.70 | 11.17 | 11.61 | 11.61 | qfq | 76,064,551 | 869,814,391 | 1.93% |
| 2025-06-05 | 11.65 | 11.74 | 11.27 | 11.39 | 11.39 | qfq | 54,546,901 | 624,321,875 | -1.98% |
| 2025-06-04 | 11.89 | 12.04 | 11.56 | 11.62 | 11.62 | qfq | 74,791,723 | 874,282,288 | -4.13% |
| 2025-06-03 | 11.62 | 12.77 | 11.45 | 12.12 | 12.12 | qfq | 131,337,222 | 1,608,658,216 | 4.30% |
| 2025-05-30 | 10.56 | 11.62 | 10.52 | 11.62 | 11.62 | qfq | 125,800,285 | 1,433,525,135 | 10.04% |
| 2025-05-29 | 10.26 | 10.69 | 10.23 | 10.56 | 10.56 | qfq | 40,278,000 | 423,826,570 | 1.83% |
| 2025-05-28 | 10.27 | 10.50 | 10.17 | 10.37 | 10.37 | qfq | 33,319,896 | 343,760,910 | 0.97% |
| 2025-05-27 | 10.42 | 10.42 | 10.15 | 10.27 | 10.27 | qfq | 28,446,900 | 291,861,327 | -1.44% |
| 2025-05-26 | 10.19 | 10.68 | 10.01 | 10.42 | 10.42 | qfq | 36,755,800 | 379,889,762 | 2.16% |
| 2025-05-23 | 10.28 | 10.55 | 10.16 | 10.20 | 10.20 | qfq | 41,012,000 | 423,303,578 | -1.26% |
| 2025-05-22 | 10.30 | 10.84 | 10.18 | 10.33 | 10.33 | qfq | 52,752,401 | 552,724,339 | -2.09% |
| 2025-05-21 | 10.90 | 11.73 | 10.55 | 10.55 | 10.55 | qfq | 85,481,416 | 947,453,238 | -1.40% |
| 2025-05-20 | 10.10 | 10.70 | 9.98 | 10.70 | 10.70 | qfq | 50,045,200 | 511,096,364 | 4.90% |
| 2025-05-19 | 10.15 | 10.28 | 10.00 | 10.20 | 10.20 | qfq | 36,683,200 | 371,494,730 | 2.10% |
| 2025-05-16 | 10.08 | 10.10 | 9.90 | 9.99 | 9.99 | qfq | 26,340,700 | 263,144,149 | -0.89% |
| 2025-05-15 | 10.10 | 10.29 | 9.89 | 10.08 | 10.08 | qfq | 38,854,751 | 392,388,294 | -0.98% |
| 2025-05-14 | 10.18 | 10.55 | 10.12 | 10.18 | 10.18 | qfq | 56,013,700 | 576,858,883 | -0.88% |
| 2025-05-13 | 10.13 | 10.78 | 9.93 | 10.27 | 10.27 | qfq | 65,555,001 | 674,606,890 | 3.32% |
| 2025-05-12 | 10.00 | 10.15 | 9.76 | 9.94 | 9.94 | qfq | 44,547,301 | 442,403,537 | 2.58% |
| 2025-05-09 | 10.08 | 10.18 | 9.68 | 9.69 | 9.69 | qfq | 44,424,151 | 436,130,443 | -3.29% |
| 2025-05-08 | 10.02 | 10.59 | 10.00 | 10.02 | 10.02 | qfq | 78,228,989 | 801,752,409 | -0.89% |
| 2025-05-07 | 9.88 | 10.59 | 9.88 | 10.11 | 10.11 | qfq | 103,414,740 | 1,066,722,380 | 4.98% |
| 2025-05-06 | 9.40 | 9.75 | 9.33 | 9.63 | 9.63 | qfq | 46,301,477 | 442,159,295 | 5.13% |
| 2025-04-30 | 8.96 | 9.36 | 8.96 | 9.16 | 9.16 | qfq | 31,093,869 | 284,607,068 | 2.23% |
| 2025-04-29 | 8.76 | 9.06 | 8.63 | 8.96 | 8.96 | qfq | 23,276,001 | 206,820,568 | 2.75% |
| 2025-04-28 | 8.78 | 8.89 | 8.55 | 8.72 | 8.72 | qfq | 21,491,100 | 186,699,564 | -2.13% |
| 2025-04-25 | 8.96 | 9.20 | 8.90 | 8.91 | 8.91 | qfq | 21,571,200 | 194,681,884 | 1.37% |
| 2025-04-24 | 9.10 | 9.15 | 8.78 | 8.79 | 8.79 | qfq | 24,056,550 | 214,848,367 | -3.19% |
| 2025-04-23 | 9.10 | 9.16 | 9.00 | 9.08 | 9.08 | qfq | 20,258,200 | 183,912,366 | 0.67% |
| 2025-04-22 | 9.15 | 9.20 | 8.99 | 9.02 | 9.02 | qfq | 25,217,000 | 228,961,844 | -2.49% |
| 2025-04-21 | 9.16 | 9.34 | 8.95 | 9.25 | 9.25 | qfq | 33,554,801 | 307,052,116 | 0.43% |
| 2025-04-18 | 8.96 | 9.47 | 8.76 | 9.21 | 9.21 | qfq | 45,567,607 | 416,402,966 | 3.48% |
| 2025-04-17 | 8.87 | 9.19 | 8.83 | 8.90 | 8.90 | qfq | 31,006,855 | 278,806,135 | -2.31% |
| 2025-04-16 | 8.83 | 9.51 | 8.71 | 9.11 | 9.11 | qfq | 48,656,408 | 443,547,538 | 2.94% |
| 2025-04-15 | 8.93 | 8.93 | 8.74 | 8.85 | 8.85 | qfq | 16,051,402 | 141,683,300 | -0.67% |
| 2025-04-14 | 8.90 | 9.05 | 8.80 | 8.91 | 8.91 | qfq | 28,108,201 | 251,077,323 | 1.60% |
| 2025-04-11 | 8.58 | 9.01 | 8.50 | 8.77 | 8.77 | qfq | 32,211,999 | 283,150,180 | 0.34% |
| 2025-04-10 | 8.60 | 8.87 | 8.53 | 8.74 | 8.74 | qfq | 39,384,200 | 344,095,456 | 3.07% |
| 2025-04-09 | 8.16 | 8.62 | 7.55 | 8.48 | 8.48 | qfq | 47,277,499 | 381,270,139 | 1.07% |
| 2025-04-08 | 8.30 | 8.66 | 8.21 | 8.39 | 8.39 | qfq | 40,831,000 | 342,871,276 | -1.18% |
| 2025-04-07 | 8.82 | 9.02 | 8.49 | 8.49 | 8.49 | qfq | 24,633,255 | 211,604,828 | -9.97% |
| 2025-04-03 | 9.42 | 9.78 | 9.30 | 9.43 | 9.43 | qfq | 35,428,100 | 336,017,718 | -1.57% |
| 2025-04-02 | 9.66 | 9.95 | 9.57 | 9.58 | 9.58 | qfq | 64,578,800 | 628,234,475 | -4.58% |
| 2025-04-01 | 9.58 | 10.33 | 9.43 | 10.04 | 10.04 | qfq | 93,322,301 | 938,141,983 | 6.92% |
| 2025-03-31 | 9.04 | 9.58 | 8.84 | 9.39 | 9.39 | qfq | 51,999,300 | 479,484,012 | 2.74% |
| 2025-03-28 | 9.38 | 9.39 | 9.14 | 9.14 | 9.14 | qfq | 29,483,101 | 272,419,097 | -2.87% |
| 2025-03-27 | 9.55 | 9.60 | 9.32 | 9.41 | 9.41 | qfq | 32,895,548 | 310,806,751 | -1.67% |
| 2025-03-26 | 9.55 | 9.72 | 9.45 | 9.57 | 9.57 | qfq | 43,783,800 | 420,115,314 | -0.21% |
| 2025-03-25 | 9.59 | 10.08 | 9.59 | 9.59 | 9.59 | qfq | 99,252,141 | 963,225,472 | -9.95% |
| 2025-03-24 | 10.65 | 10.95 | 10.65 | 10.65 | 10.65 | qfq | 18,089,100 | 192,886,001 | -9.97% |
| 2025-03-21 | 12.83 | 12.85 | 11.82 | 11.83 | 11.83 | qfq | 88,027,301 | 1,071,541,964 | -4.90% |
| 2025-03-20 | 11.98 | 13.29 | 11.78 | 12.44 | 12.44 | qfq | 143,624,817 | 1,771,047,134 | 1.22% |
| 2025-03-19 | 11.15 | 12.29 | 11.13 | 12.29 | 12.29 | qfq | 132,564,254 | 1,600,049,483 | 10.03% |
| 2025-03-18 | 11.03 | 11.28 | 10.84 | 11.17 | 11.17 | qfq | 60,314,336 | 668,034,570 | 2.38% |
| 2025-03-17 | 11.16 | 11.32 | 10.85 | 10.91 | 10.91 | qfq | 55,026,212 | 606,092,032 | -2.94% |
| 2025-03-14 | 11.57 | 11.60 | 10.90 | 11.24 | 11.24 | qfq | 80,568,493 | 898,045,908 | -1.58% |
| 2025-03-13 | 11.29 | 11.93 | 11.12 | 11.42 | 11.42 | qfq | 133,316,903 | 1,528,162,136 | 0.09% |
| 2025-03-12 | 10.40 | 11.41 | 10.27 | 11.41 | 11.41 | qfq | 103,132,301 | 1,139,729,311 | 10.03% |
| 2025-03-11 | 9.88 | 11.10 | 9.87 | 10.37 | 10.37 | qfq | 56,212,939 | 588,195,712 | 1.87% |
| 2025-03-10 | 10.48 | 10.55 | 10.06 | 10.18 | 10.18 | qfq | 41,662,120 | 426,124,442 | 0.30% |
| 2025-03-07 | 10.24 | 10.50 | 10.04 | 10.15 | 10.15 | qfq | 42,491,600 | 435,546,762 | -1.93% |
| 2025-03-06 | 9.88 | 10.47 | 9.82 | 10.35 | 10.35 | qfq | 56,352,201 | 572,631,405 | 5.08% |
| 2025-03-05 | 9.98 | 10.09 | 9.72 | 9.85 | 9.85 | qfq | 29,466,800 | 291,317,834 | -0.30% |
| 2025-03-04 | 9.42 | 9.94 | 9.35 | 9.88 | 9.88 | qfq | 36,103,273 | 352,564,863 | 3.67% |
| 2025-03-03 | 9.50 | 9.71 | 9.28 | 9.53 | 9.53 | qfq | 28,800,400 | 274,547,112 | 1.82% |
| 2025-02-28 | 9.85 | 9.90 | 9.35 | 9.36 | 9.36 | qfq | 37,517,401 | 359,184,082 | -6.31% |
| 2025-02-27 | 10.08 | 10.27 | 9.75 | 9.99 | 9.99 | qfq | 47,308,700 | 473,120,617 | -1.19% |
| 2025-02-26 | 10.41 | 10.63 | 10.00 | 10.11 | 10.11 | qfq | 81,121,959 | 826,838,755 | -6.82% |
| 2025-02-25 | 10.32 | 11.28 | 10.23 | 10.85 | 10.85 | qfq | 71,401,646 | 766,743,758 | 2.84% |
| 2025-02-24 | 10.72 | 10.80 | 10.37 | 10.55 | 10.55 | qfq | 46,022,165 | 486,094,727 | -1.22% |
| 2025-02-21 | 10.59 | 10.84 | 10.47 | 10.68 | 10.68 | qfq | 84,846,487 | 902,572,877 | -1.84% |
| 2025-02-20 | 10.35 | 11.17 | 10.34 | 10.88 | 10.88 | qfq | 122,222,913 | 1,339,183,416 | 7.19% |
| 2025-02-19 | 9.90 | 10.28 | 9.81 | 10.15 | 10.15 | qfq | 48,112,500 | 484,651,547 | 1.81% |
| 2025-02-18 | 10.63 | 10.88 | 9.96 | 9.97 | 9.97 | qfq | 67,711,711 | 704,206,131 | -3.86% |
| 2025-02-17 | 10.54 | 11.04 | 10.25 | 10.37 | 10.37 | qfq | 82,384,565 | 871,748,407 | 1.07% |
| 2025-02-14 | 9.81 | 10.55 | 9.78 | 10.26 | 10.26 | qfq | 79,628,404 | 818,208,945 | 4.48% |
| 2025-02-13 | 10.05 | 10.09 | 9.81 | 9.82 | 9.82 | qfq | 45,083,013 | 447,346,089 | -2.68% |
| 2025-02-12 | 9.86 | 10.30 | 9.70 | 10.09 | 10.09 | qfq | 64,009,517 | 644,494,610 | 1.71% |
| 2025-02-11 | 10.26 | 10.46 | 9.83 | 9.92 | 9.92 | qfq | 121,650,415 | 1,242,298,566 | -0.90% |
| 2025-02-10 | 9.18 | 10.01 | 9.14 | 10.01 | 10.01 | qfq | 51,121,142 | 488,820,090 | 10.00% |
| 2025-02-07 | 8.88 | 9.19 | 8.81 | 9.10 | 9.10 | qfq | 56,673,800 | 512,716,973 | 2.82% |
| 2025-02-06 | 8.60 | 8.85 | 8.54 | 8.85 | 8.85 | qfq | 38,458,569 | 336,038,978 | 1.84% |
| 2025-02-05 | 8.33 | 8.70 | 8.33 | 8.69 | 8.69 | qfq | 39,872,782 | 341,987,611 | 4.95% |
| 2025-01-27 | 8.32 | 8.45 | 8.25 | 8.28 | 8.28 | qfq | 20,767,100 | 173,208,756 | -0.24% |
| 2025-01-24 | 8.26 | 8.32 | 8.11 | 8.30 | 8.30 | qfq | 20,962,794 | 172,419,519 | 0.73% |
| 2025-01-23 | 8.50 | 8.63 | 8.24 | 8.24 | 8.24 | qfq | 28,266,228 | 239,001,890 | -1.67% |
| 2025-01-22 | 8.45 | 8.63 | 8.34 | 8.38 | 8.38 | qfq | 24,736,462 | 208,870,987 | -1.18% |
| 2025-01-21 | 8.65 | 8.67 | 8.34 | 8.48 | 8.48 | qfq | 26,974,515 | 228,232,545 | -1.28% |
| 2025-01-20 | 8.66 | 8.71 | 8.46 | 8.59 | 8.59 | qfq | 22,878,623 | 196,835,164 | 0.00% |
| 2025-01-17 | 8.80 | 8.80 | 8.53 | 8.59 | 8.59 | qfq | 30,639,640 | 264,302,033 | -2.39% |
| 2025-01-16 | 8.82 | 8.97 | 8.66 | 8.80 | 8.80 | qfq | 43,447,920 | 383,233,550 | -0.34% |
| 2025-01-15 | 8.61 | 9.19 | 8.59 | 8.83 | 8.83 | qfq | 60,011,620 | 532,628,985 | 0.91% |
| 2025-01-14 | 8.15 | 8.87 | 8.15 | 8.75 | 8.75 | qfq | 56,989,943 | 487,655,647 | 4.42% |
| 2025-01-13 | 8.50 | 8.89 | 8.28 | 8.38 | 8.38 | qfq | 41,485,038 | 352,658,123 | 2.20% |
| 2025-01-10 | 8.95 | 9.03 | 8.20 | 8.20 | 8.20 | qfq | 51,018,049 | 441,093,047 | -6.39% |
| 2025-01-09 | 8.71 | 9.15 | 8.71 | 8.76 | 8.76 | qfq | 75,227,075 | 666,678,593 | -3.95% |
| 2025-01-08 | 8.52 | 9.12 | 8.50 | 9.12 | 9.12 | qfq | 103,839,103 | 935,677,592 | 10.01% |
| 2025-01-07 | 8.38 | 8.38 | 8.02 | 8.29 | 8.29 | qfq | 32,576,202 | 264,925,150 | -1.07% |
| 2025-01-06 | 8.18 | 8.55 | 8.18 | 8.38 | 8.38 | qfq | 38,049,202 | 316,523,349 | 3.33% |
| 2025-01-03 | 8.08 | 8.34 | 7.90 | 8.11 | 8.11 | qfq | 40,964,323 | 334,580,558 | 1.00% |
| 2025-01-02 | 7.97 | 8.21 | 7.78 | 8.03 | 8.03 | qfq | 29,174,580 | 234,396,338 | 0.88% |
| 2024-12-31 | 8.27 | 8.29 | 7.95 | 7.96 | 7.96 | qfq | 33,439,380 | 269,928,225 | -4.56% |
| 2024-12-30 | 8.80 | 8.82 | 8.21 | 8.34 | 8.34 | qfq | 54,598,665 | 459,537,701 | -8.15% |
| 2024-12-27 | 8.87 | 9.27 | 8.56 | 9.08 | 9.08 | qfq | 60,462,147 | 542,172,008 | 2.25% |
| 2024-12-26 | 8.70 | 9.10 | 8.43 | 8.88 | 8.88 | qfq | 60,874,644 | 535,753,585 | -1.66% |
| 2024-12-25 | 9.36 | 9.85 | 9.02 | 9.03 | 9.03 | qfq | 75,770,940 | 708,613,013 | -0.11% |
| 2024-12-24 | 9.43 | 9.60 | 8.93 | 9.04 | 9.04 | qfq | 81,569,452 | 741,031,308 | -8.87% |
| 2024-12-23 | 10.38 | 10.49 | 9.92 | 9.92 | 9.92 | qfq | 43,647,304 | 436,623,153 | -9.98% |
| 2024-12-20 | 11.00 | 11.83 | 10.61 | 11.02 | 11.02 | qfq | 138,035,803 | 1,532,455,204 | 0.18% |
| 2024-12-19 | 12.41 | 12.41 | 10.76 | 11.00 | 11.00 | qfq | 90,921,143 | 1,062,211,585 | -2.48% |
| 2024-12-18 | 10.15 | 11.28 | 10.02 | 11.28 | 11.28 | qfq | 63,795,669 | 687,338,297 | 10.05% |
| 2024-12-17 | 10.08 | 10.95 | 9.50 | 10.25 | 10.25 | qfq | 125,174,636 | 1,259,550,514 | 1.59% |
| 2024-12-16 | 9.20 | 10.09 | 9.15 | 10.09 | 10.09 | qfq | 91,823,306 | 907,831,961 | 10.03% |
| 2024-12-13 | 9.45 | 9.45 | 9.16 | 9.17 | 9.17 | qfq | 26,597,678 | 246,630,513 | -2.96% |
| 2024-12-12 | 9.60 | 9.60 | 9.42 | 9.45 | 9.45 | qfq | 31,871,245 | 302,486,763 | -1.25% |
| 2024-12-11 | 9.69 | 9.69 | 9.48 | 9.57 | 9.57 | qfq | 38,630,669 | 369,259,412 | -2.05% |
| 2024-12-10 | 9.69 | 10.03 | 9.42 | 9.77 | 9.77 | qfq | 73,695,832 | 715,113,807 | 2.41% |
| 2024-12-09 | 9.30 | 9.70 | 9.10 | 9.54 | 9.54 | qfq | 64,296,841 | 605,260,983 | 3.25% |
| 2024-12-06 | 9.08 | 9.35 | 8.95 | 9.24 | 9.24 | qfq | 46,164,926 | 422,701,330 | 1.09% |
| 2024-12-05 | 8.90 | 9.36 | 8.83 | 9.14 | 9.14 | qfq | 39,509,792 | 360,817,103 | 2.35% |
| 2024-12-04 | 9.27 | 9.27 | 8.89 | 8.93 | 8.93 | qfq | 43,651,292 | 395,666,260 | -4.70% |
| 2024-12-03 | 9.17 | 9.50 | 9.16 | 9.37 | 9.37 | qfq | 50,719,718 | 471,794,915 | 2.18% |
| 2024-12-02 | 8.78 | 9.27 | 8.78 | 9.17 | 9.17 | qfq | 48,668,400 | 441,435,860 | 3.15% |
| 2024-11-29 | 8.69 | 9.00 | 8.50 | 8.89 | 8.89 | qfq | 45,033,672 | 396,850,447 | 2.07% |
| 2024-11-28 | 8.63 | 8.97 | 8.61 | 8.71 | 8.71 | qfq | 38,208,882 | 336,459,355 | -0.23% |
| 2024-11-27 | 8.79 | 8.92 | 8.43 | 8.73 | 8.73 | qfq | 59,057,382 | 508,254,996 | -2.24% |
| 2024-11-26 | 8.40 | 9.22 | 8.28 | 8.93 | 8.93 | qfq | 76,170,962 | 677,742,293 | 6.56% |
| 2024-11-25 | 8.21 | 8.49 | 8.10 | 8.38 | 8.38 | qfq | 33,383,900 | 277,952,131 | 3.58% |
| 2024-11-22 | 8.56 | 8.56 | 8.05 | 8.09 | 8.09 | qfq | 34,934,210 | 291,911,998 | -6.37% |
| 2024-11-21 | 8.46 | 8.88 | 8.37 | 8.64 | 8.64 | qfq | 40,872,200 | 350,590,214 | 2.37% |
| 2024-11-20 | 8.28 | 8.53 | 8.23 | 8.44 | 8.44 | qfq | 32,468,323 | 273,840,354 | 1.93% |
| 2024-11-19 | 8.19 | 8.32 | 7.99 | 8.28 | 8.28 | qfq | 32,016,700 | 261,644,199 | 0.49% |
| 2024-11-18 | 8.84 | 8.99 | 8.18 | 8.24 | 8.24 | qfq | 41,201,443 | 346,428,858 | -8.55% |
| 2024-11-15 | 9.37 | 9.51 | 8.97 | 9.01 | 9.01 | qfq | 45,623,661 | 419,011,760 | -5.36% |
| 2024-11-14 | 10.38 | 10.54 | 9.50 | 9.52 | 9.52 | qfq | 60,895,702 | 608,547,768 | -9.16% |
| 2024-11-13 | 10.09 | 10.75 | 9.91 | 10.48 | 10.48 | qfq | 61,173,183 | 637,047,609 | 1.45% |
| 2024-11-12 | 10.64 | 11.20 | 10.20 | 10.33 | 10.33 | qfq | 66,531,445 | 707,432,362 | -1.62% |
| 2024-11-11 | 10.07 | 10.89 | 9.90 | 10.50 | 10.50 | qfq | 69,915,173 | 727,468,877 | 5.63% |
| 2024-11-08 | 9.35 | 10.30 | 9.35 | 9.94 | 9.94 | qfq | 74,481,649 | 734,719,588 | 3.22% |
| 2024-11-07 | 9.80 | 10.44 | 9.56 | 9.63 | 9.63 | qfq | 63,199,214 | 621,731,417 | 0.84% |
| 2024-11-06 | 9.74 | 9.95 | 9.31 | 9.55 | 9.55 | qfq | 73,175,491 | 699,821,669 | -1.34% |
| 2024-11-05 | 9.80 | 10.20 | 9.19 | 9.68 | 9.68 | qfq | 97,888,104 | 941,190,443 | -1.73% |
| 2024-11-04 | 8.86 | 9.85 | 8.68 | 9.85 | 9.85 | qfq | 62,385,653 | 592,584,154 | 10.06% |
| 2024-11-01 | 8.55 | 9.50 | 8.35 | 8.95 | 8.95 | qfq | 80,735,483 | 726,453,404 | 3.59% |
| 2024-10-31 | 8.19 | 8.88 | 8.11 | 8.64 | 8.64 | qfq | 74,933,451 | 637,713,302 | 5.37% |
| 2024-10-30 | 8.42 | 8.87 | 8.17 | 8.20 | 8.20 | qfq | 85,730,463 | 729,724,420 | -2.61% |
| 2024-10-29 | 7.73 | 8.42 | 7.45 | 8.42 | 8.42 | qfq | 47,717,801 | 378,077,281 | 10.07% |
| 2024-10-28 | 7.41 | 7.65 | 7.40 | 7.65 | 7.65 | qfq | 28,473,100 | 214,883,798 | 3.80% |
| 2024-10-25 | 7.23 | 7.39 | 7.23 | 7.37 | 7.37 | qfq | 17,111,100 | 125,633,293 | 0.82% |
| 2024-10-24 | 7.35 | 7.47 | 7.30 | 7.31 | 7.31 | qfq | 14,819,700 | 109,263,128 | -0.95% |
| 2024-10-23 | 7.53 | 7.53 | 7.32 | 7.38 | 7.38 | qfq | 26,736,079 | 198,615,431 | -2.64% |
| 2024-10-22 | 7.37 | 7.66 | 7.34 | 7.58 | 7.58 | qfq | 35,871,530 | 269,762,781 | 2.43% |
| 2024-10-21 | 7.28 | 7.52 | 7.21 | 7.40 | 7.40 | qfq | 33,087,110 | 243,111,918 | 0.95% |
| 2024-10-18 | 7.20 | 7.39 | 6.99 | 7.33 | 7.33 | qfq | 33,834,147 | 243,232,936 | 0.96% |
| 2024-10-17 | 7.46 | 7.48 | 7.15 | 7.26 | 7.26 | qfq | 36,942,397 | 269,012,617 | -3.71% |
| 2024-10-16 | 7.10 | 7.77 | 7.07 | 7.54 | 7.54 | qfq | 47,918,653 | 359,826,933 | 6.05% |
| 2024-10-15 | 7.03 | 7.39 | 6.96 | 7.11 | 7.11 | qfq | 25,321,413 | 182,068,812 | 0.57% |
| 2024-10-14 | 6.79 | 7.30 | 6.69 | 7.07 | 7.07 | qfq | 20,336,400 | 141,876,325 | 4.43% |
| 2024-10-11 | 7.10 | 7.16 | 6.68 | 6.77 | 6.77 | qfq | 17,069,336 | 117,309,805 | -5.18% |
| 2024-10-10 | 7.16 | 7.34 | 7.00 | 7.14 | 7.14 | qfq | 23,317,150 | 168,034,024 | 0.42% |
| 2024-10-09 | 7.74 | 7.80 | 7.11 | 7.11 | 7.11 | qfq | 27,557,650 | 204,641,099 | -10.00% |
| 2024-10-08 | 8.29 | 8.29 | 7.49 | 7.90 | 7.90 | qfq | 47,057,321 | 371,790,657 | 4.50% |
| 2024-09-30 | 7.35 | 7.69 | 7.05 | 7.56 | 7.56 | qfq | 44,843,800 | 332,235,516 | 6.93% |
| 2024-09-27 | 6.75 | 7.09 | 6.67 | 7.07 | 7.07 | qfq | 35,415,500 | 243,886,859 | 7.12% |
| 2024-09-26 | 6.41 | 6.60 | 6.36 | 6.60 | 6.60 | qfq | 20,294,159 | 132,143,625 | 2.17% |
| 2024-09-25 | 6.43 | 6.60 | 6.40 | 6.46 | 6.46 | qfq | 28,319,401 | 183,724,081 | 1.10% |
| 2024-09-24 | 6.24 | 6.40 | 6.20 | 6.39 | 6.39 | qfq | 17,784,201 | 112,238,240 | 2.08% |
| 2024-09-23 | 6.20 | 6.34 | 6.17 | 6.26 | 6.26 | qfq | 10,840,300 | 67,996,912 | -0.16% |
| 2024-09-20 | 6.17 | 6.42 | 6.14 | 6.27 | 6.27 | qfq | 13,910,620 | 87,105,376 | 0.64% |
| 2024-09-19 | 6.25 | 6.32 | 6.15 | 6.23 | 6.23 | qfq | 14,638,820 | 91,048,194 | 1.30% |
| 2024-09-18 | 6.15 | 6.50 | 6.07 | 6.15 | 6.15 | qfq | 13,506,400 | 83,579,036 | 1.65% |
| 2024-09-13 | 6.29 | 6.33 | 6.03 | 6.05 | 6.05 | qfq | 21,491,299 | 131,748,241 | -5.62% |
| 2024-09-12 | 6.32 | 6.56 | 6.26 | 6.41 | 6.41 | qfq | 26,834,700 | 171,386,840 | 0.63% |
| 2024-09-11 | 6.15 | 6.77 | 6.13 | 6.37 | 6.37 | qfq | 33,375,333 | 218,422,635 | 3.58% |
| 2024-09-10 | 6.30 | 6.39 | 6.06 | 6.15 | 6.15 | qfq | 19,001,009 | 117,470,169 | -3.45% |
| 2024-09-09 | 6.17 | 6.56 | 6.09 | 6.37 | 6.37 | qfq | 25,935,233 | 164,216,490 | 5.12% |
| 2024-09-06 | 6.23 | 6.24 | 6.00 | 6.06 | 6.06 | qfq | 7,437,600 | 45,322,045 | -2.10% |
| 2024-09-05 | 6.12 | 6.21 | 6.10 | 6.19 | 6.19 | qfq | 4,095,400 | 25,282,373 | 1.31% |
| 2024-09-04 | 6.19 | 6.22 | 6.10 | 6.11 | 6.11 | qfq | 5,119,500 | 31,568,771 | -1.45% |
| 2024-09-03 | 6.18 | 6.25 | 6.15 | 6.20 | 6.20 | qfq | 5,139,400 | 31,870,966 | 0.32% |
| 2024-09-02 | 6.23 | 6.35 | 6.18 | 6.18 | 6.18 | qfq | 8,251,200 | 51,697,492 | -0.96% |
| 2024-08-30 | 6.17 | 6.31 | 6.16 | 6.24 | 6.24 | qfq | 11,708,900 | 73,068,231 | 0.81% |
| 2024-08-29 | 5.97 | 6.22 | 5.94 | 6.19 | 6.19 | qfq | 11,921,300 | 72,778,799 | 3.69% |
| 2024-08-28 | 5.90 | 6.03 | 5.84 | 5.97 | 5.97 | qfq | 9,188,700 | 54,918,213 | 1.36% |
| 2024-08-27 | 5.96 | 6.01 | 5.88 | 5.89 | 5.89 | qfq | 6,471,900 | 38,441,040 | -1.51% |
| 2024-08-26 | 5.88 | 6.01 | 5.80 | 5.98 | 5.98 | qfq | 7,502,500 | 44,521,379 | 2.05% |
| 2024-08-23 | 6.06 | 6.06 | 5.85 | 5.86 | 5.86 | qfq | 7,897,400 | 46,700,843 | -3.30% |
| 2024-08-22 | 6.09 | 6.19 | 5.95 | 6.06 | 6.06 | qfq | 10,005,200 | 60,640,615 | -0.16% |
| 2024-08-21 | 6.13 | 6.22 | 6.04 | 6.07 | 6.07 | qfq | 5,135,500 | 31,314,189 | -1.30% |
| 2024-08-20 | 6.26 | 6.29 | 6.13 | 6.15 | 6.15 | qfq | 5,860,900 | 36,288,551 | -2.07% |
| 2024-08-19 | 6.41 | 6.43 | 6.27 | 6.28 | 6.28 | qfq | 6,249,500 | 39,613,113 | -1.72% |
| 2024-08-16 | 6.45 | 6.58 | 6.38 | 6.39 | 6.39 | qfq | 12,752,801 | 82,609,858 | -1.69% |
| 2024-08-15 | 6.44 | 6.59 | 6.34 | 6.50 | 6.50 | qfq | 15,259,811 | 98,728,761 | 2.36% |
| 2024-08-14 | 6.32 | 6.41 | 6.28 | 6.35 | 6.35 | qfq | 7,088,901 | 44,932,377 | 1.11% |
| 2024-08-13 | 6.30 | 6.35 | 6.20 | 6.28 | 6.28 | qfq | 7,221,600 | 45,230,787 | -0.95% |
| 2024-08-12 | 6.37 | 6.41 | 6.28 | 6.34 | 6.34 | qfq | 7,871,100 | 50,031,732 | -1.09% |
| 2024-08-09 | 6.63 | 6.66 | 6.41 | 6.41 | 6.41 | qfq | 10,502,000 | 68,250,536 | -2.88% |
| 2024-08-08 | 6.47 | 6.64 | 6.47 | 6.60 | 6.60 | qfq | 10,455,400 | 68,758,143 | 1.07% |
| 2024-08-07 | 6.49 | 6.60 | 6.47 | 6.53 | 6.53 | qfq | 12,948,800 | 84,621,238 | 0.15% |
| 2024-08-06 | 6.32 | 6.52 | 6.31 | 6.52 | 6.52 | qfq | 11,717,400 | 75,172,174 | 3.66% |
| 2024-08-05 | 6.53 | 6.62 | 6.29 | 6.29 | 6.29 | qfq | 14,808,300 | 95,659,583 | -2.33% |
| 2024-08-02 | 6.38 | 6.58 | 6.37 | 6.44 | 6.44 | qfq | 13,415,600 | 87,243,340 | 0.16% |
| 2024-08-01 | 6.38 | 6.50 | 6.37 | 6.43 | 6.43 | qfq | 12,517,497 | 80,474,335 | 0.31% |
| 2024-07-31 | 6.20 | 6.42 | 6.17 | 6.41 | 6.41 | qfq | 15,237,600 | 96,656,149 | 3.55% |
| 2024-07-30 | 6.13 | 6.25 | 6.13 | 6.19 | 6.19 | qfq | 8,588,600 | 53,209,033 | 0.00% |
| 2024-07-29 | 6.29 | 6.38 | 6.17 | 6.19 | 6.19 | qfq | 10,078,395 | 62,842,025 | 0.49% |
| 2024-07-26 | 5.99 | 6.22 | 5.98 | 6.16 | 6.16 | qfq | 10,447,097 | 63,716,059 | 2.84% |
| 2024-07-25 | 5.95 | 6.02 | 5.88 | 5.99 | 5.99 | qfq | 5,328,100 | 31,725,855 | 0.17% |
| 2024-07-24 | 6.09 | 6.15 | 5.97 | 5.98 | 5.98 | qfq | 7,669,300 | 46,224,734 | -2.61% |
| 2024-07-23 | 6.21 | 6.29 | 6.13 | 6.14 | 6.14 | qfq | 8,481,400 | 52,632,385 | -0.81% |
| 2024-07-22 | 6.14 | 6.23 | 6.11 | 6.19 | 6.19 | qfq | 5,463,795 | 33,764,845 | 0.32% |
| 2024-07-19 | 6.13 | 6.20 | 6.05 | 6.17 | 6.17 | qfq | 5,636,295 | 34,517,256 | 0.33% |
| 2024-07-18 | 6.21 | 6.21 | 5.97 | 6.15 | 6.15 | qfq | 11,806,092 | 71,740,334 | -0.97% |
| 2024-07-17 | 6.27 | 6.30 | 6.19 | 6.21 | 6.21 | qfq | 7,381,400 | 45,936,656 | -0.80% |
| 2024-07-16 | 6.19 | 6.31 | 6.16 | 6.26 | 6.26 | qfq | 6,598,000 | 41,199,940 | 0.81% |
| 2024-07-15 | 6.33 | 6.35 | 6.18 | 6.21 | 6.21 | qfq | 8,717,100 | 54,307,772 | -2.97% |
| 2024-07-12 | 6.54 | 6.63 | 6.40 | 6.40 | 6.40 | qfq | 14,931,339 | 97,238,148 | -0.62% |
| 2024-07-11 | 6.39 | 6.46 | 6.30 | 6.44 | 6.44 | qfq | 10,554,630 | 67,553,873 | 3.04% |
| 2024-07-10 | 6.26 | 6.35 | 6.23 | 6.25 | 6.25 | qfq | 8,764,000 | 55,132,819 | -2.04% |
| 2024-07-09 | 6.24 | 6.42 | 6.14 | 6.38 | 6.38 | qfq | 11,186,692 | 70,287,422 | 1.59% |
| 2024-07-08 | 6.61 | 6.64 | 6.26 | 6.28 | 6.28 | qfq | 10,326,400 | 66,019,136 | -4.70% |
| 2024-07-05 | 6.46 | 6.59 | 6.34 | 6.59 | 6.59 | qfq | 10,072,000 | 65,501,963 | 1.54% |
| 2024-07-04 | 6.64 | 6.72 | 6.45 | 6.49 | 6.49 | qfq | 11,606,035 | 75,983,607 | -3.28% |
| 2024-07-03 | 6.97 | 7.05 | 6.69 | 6.71 | 6.71 | qfq | 16,223,339 | 110,090,935 | -3.03% |
| 2024-07-02 | 7.41 | 7.41 | 6.92 | 6.92 | 6.92 | qfq | 28,913,839 | 207,564,339 | 2.67% |
| 2024-07-01 | 6.80 | 6.84 | 6.57 | 6.74 | 6.74 | qfq | 13,071,738 | 87,297,297 | -1.61% |
| 2024-06-28 | 6.88 | 6.89 | 6.76 | 6.85 | 6.85 | qfq | 12,375,500 | 84,676,752 | -1.15% |
| 2024-06-27 | 7.03 | 7.05 | 6.80 | 6.93 | 6.93 | qfq | 20,177,200 | 139,707,051 | -2.94% |
| 2024-06-26 | 6.87 | 7.18 | 6.79 | 7.14 | 7.14 | qfq | 27,285,901 | 192,748,443 | 3.48% |
| 2024-06-25 | 6.68 | 6.99 | 6.65 | 6.90 | 6.90 | qfq | 26,308,801 | 180,037,818 | 2.07% |
| 2024-06-24 | 6.78 | 6.95 | 6.61 | 6.76 | 6.76 | qfq | 32,342,878 | 217,452,863 | -3.29% |
| 2024-06-21 | 6.50 | 6.99 | 6.45 | 6.99 | 6.99 | qfq | 28,391,674 | 193,284,238 | 10.08% |
| 2024-06-20 | 6.33 | 6.49 | 6.29 | 6.35 | 6.35 | qfq | 13,683,687 | 87,547,169 | 1.28% |
| 2024-06-19 | 6.39 | 6.39 | 6.23 | 6.27 | 6.27 | qfq | 11,973,087 | 75,483,855 | -2.64% |
| 2024-06-18 | 6.35 | 6.52 | 6.20 | 6.44 | 6.44 | qfq | 14,180,587 | 90,390,785 | 0.16% |
| 2024-06-17 | 6.41 | 6.49 | 6.30 | 6.43 | 6.43 | qfq | 9,168,900 | 58,597,113 | 0.94% |
| 2024-06-14 | 6.45 | 6.47 | 6.29 | 6.37 | 6.37 | qfq | 8,099,600 | 51,330,163 | -0.93% |
| 2024-06-13 | 6.64 | 6.66 | 6.41 | 6.43 | 6.43 | qfq | 12,521,502 | 81,294,480 | -3.31% |
| 2024-06-12 | 6.51 | 6.66 | 6.51 | 6.65 | 6.65 | qfq | 9,589,401 | 63,258,726 | 2.62% |
| 2024-06-11 | 6.58 | 6.59 | 6.41 | 6.48 | 6.48 | qfq | 8,201,401 | 53,101,969 | -1.67% |
| 2024-06-07 | 6.53 | 6.62 | 6.46 | 6.59 | 6.59 | qfq | 9,599,134 | 62,748,128 | 2.33% |
| 2024-06-06 | 7.15 | 7.15 | 6.44 | 6.44 | 6.44 | qfq | 26,583,221 | 176,390,498 | -9.93% |
| 2024-06-05 | 7.43 | 7.44 | 7.12 | 7.15 | 7.15 | qfq | 8,930,196 | 64,702,940 | -3.64% |
| 2024-06-04 | 7.30 | 7.44 | 7.20 | 7.42 | 7.42 | qfq | 8,079,900 | 59,394,442 | 0.41% |
| 2024-06-03 | 7.56 | 7.57 | 7.31 | 7.39 | 7.39 | qfq | 6,700,100 | 49,738,816 | -1.73% |
| 2024-05-31 | 7.63 | 7.65 | 7.48 | 7.52 | 7.52 | qfq | 10,429,138 | 78,615,102 | -1.18% |
| 2024-05-30 | 7.80 | 7.80 | 7.59 | 7.61 | 7.61 | qfq | 8,450,438 | 64,755,280 | -2.44% |
| 2024-05-29 | 7.76 | 7.87 | 7.71 | 7.80 | 7.80 | qfq | 6,762,700 | 52,627,023 | 0.39% |
| 2024-05-28 | 7.78 | 7.86 | 7.76 | 7.77 | 7.77 | qfq | 6,449,400 | 50,292,044 | -0.64% |
| 2024-05-27 | 7.62 | 7.92 | 7.54 | 7.82 | 7.82 | qfq | 10,408,201 | 80,551,379 | 0.26% |
| 2024-05-24 | 7.89 | 7.99 | 7.71 | 7.80 | 7.80 | qfq | 7,624,200 | 59,743,528 | 0.52% |
| 2024-05-23 | 8.01 | 8.02 | 7.76 | 7.76 | 7.76 | qfq | 10,469,400 | 82,380,313 | -4.08% |
| 2024-05-22 | 8.17 | 8.19 | 8.02 | 8.09 | 8.09 | qfq | 13,340,200 | 107,859,285 | 1.13% |
| 2024-05-21 | 7.93 | 8.06 | 7.90 | 8.00 | 8.00 | qfq | 12,906,101 | 103,013,408 | 0.38% |
| 2024-05-20 | 7.92 | 8.04 | 7.80 | 7.97 | 7.97 | qfq | 15,251,018 | 120,873,047 | 1.01% |
| 2024-05-17 | 7.71 | 7.95 | 7.63 | 7.89 | 7.89 | qfq | 14,908,101 | 116,170,863 | 1.54% |
| 2024-05-16 | 7.85 | 7.88 | 7.72 | 7.77 | 7.77 | qfq | 12,006,900 | 93,475,109 | -0.38% |
| 2024-05-15 | 7.98 | 7.99 | 7.79 | 7.80 | 7.80 | qfq | 9,630,500 | 75,479,380 | -2.13% |
| 2024-05-14 | 7.94 | 8.21 | 7.92 | 7.97 | 7.97 | qfq | 15,575,403 | 125,097,968 | 1.27% |
| 2024-05-13 | 8.04 | 8.16 | 7.86 | 7.87 | 7.87 | qfq | 23,881,800 | 189,634,229 | -6.20% |
| 2024-05-10 | 8.75 | 8.78 | 8.33 | 8.39 | 8.39 | qfq | 31,381,500 | 267,727,791 | -6.26% |
| 2024-05-09 | 8.80 | 9.19 | 8.65 | 8.95 | 8.95 | qfq | 41,209,640 | 370,460,247 | 0.56% |
| 2024-05-08 | 8.80 | 9.04 | 8.65 | 8.90 | 8.90 | qfq | 33,403,202 | 294,769,470 | 0.56% |
| 2024-05-07 | 8.54 | 9.10 | 8.40 | 8.85 | 8.85 | qfq | 35,896,800 | 313,196,579 | 4.49% |
| 2024-05-06 | 8.55 | 8.58 | 8.43 | 8.47 | 8.47 | qfq | 16,494,300 | 140,027,973 | 0.00% |
| 2024-04-30 | 8.50 | 8.63 | 8.40 | 8.47 | 8.47 | qfq | 17,628,096 | 150,010,816 | 0.00% |
| 2024-04-29 | 8.32 | 8.64 | 8.30 | 8.47 | 8.47 | qfq | 20,191,542 | 170,482,726 | 1.80% |
| 2024-04-26 | 8.29 | 8.47 | 8.19 | 8.32 | 8.32 | qfq | 16,262,996 | 135,760,471 | 0.60% |
| 2024-04-25 | 8.30 | 8.46 | 8.23 | 8.27 | 8.27 | qfq | 19,398,800 | 161,812,552 | -2.36% |
| 2024-04-24 | 8.14 | 8.59 | 8.06 | 8.47 | 8.47 | qfq | 28,025,500 | 232,529,872 | 3.55% |
| 2024-04-23 | 7.69 | 8.18 | 7.62 | 8.18 | 8.18 | qfq | 23,757,435 | 188,841,209 | 4.34% |
| 2024-04-22 | 7.99 | 8.10 | 7.82 | 7.84 | 7.84 | qfq | 17,510,700 | 138,964,791 | 2.22% |
| 2024-04-19 | 7.71 | 8.09 | 7.58 | 7.67 | 7.67 | qfq | 12,363,436 | 95,475,695 | 0.39% |
| 2024-04-18 | 7.76 | 7.81 | 7.61 | 7.64 | 7.64 | qfq | 14,256,456 | 109,946,728 | -1.55% |
| 2024-04-17 | 7.35 | 7.79 | 7.35 | 7.76 | 7.76 | qfq | 15,352,832 | 117,440,853 | 6.30% |
| 2024-04-16 | 7.74 | 7.75 | 7.23 | 7.30 | 7.30 | qfq | 16,170,300 | 119,651,508 | -5.68% |
| 2024-04-15 | 8.41 | 8.42 | 7.58 | 7.74 | 7.74 | qfq | 24,908,399 | 197,109,667 | -8.08% |
| 2024-04-12 | 8.35 | 8.57 | 8.35 | 8.42 | 8.42 | qfq | 14,233,500 | 120,393,878 | 0.12% |
| 2024-04-11 | 8.25 | 8.61 | 8.25 | 8.41 | 8.41 | qfq | 12,565,001 | 105,990,868 | 0.84% |
| 2024-04-10 | 8.47 | 8.48 | 8.28 | 8.34 | 8.34 | qfq | 12,368,634 | 103,357,640 | -2.68% |
| 2024-04-09 | 8.50 | 8.66 | 8.41 | 8.57 | 8.57 | qfq | 12,306,099 | 104,823,836 | 3.00% |
| 2024-04-08 | 8.57 | 8.58 | 8.32 | 8.32 | 8.32 | qfq | 12,873,236 | 108,584,562 | -2.92% |
| 2024-04-03 | 8.74 | 8.82 | 8.50 | 8.57 | 8.57 | qfq | 13,728,800 | 118,293,938 | -2.83% |
| 2024-04-02 | 8.97 | 8.97 | 8.77 | 8.82 | 8.82 | qfq | 14,290,634 | 126,418,998 | -2.43% |
| 2024-04-01 | 8.81 | 9.05 | 8.81 | 9.04 | 9.04 | qfq | 18,297,103 | 163,757,071 | 2.61% |
| 2024-03-29 | 8.66 | 8.83 | 8.61 | 8.81 | 8.81 | qfq | 15,725,800 | 137,341,073 | 0.80% |
| 2024-03-28 | 8.51 | 8.85 | 8.51 | 8.74 | 8.74 | qfq | 20,692,662 | 180,386,392 | 2.10% |
| 2024-03-27 | 8.95 | 8.99 | 8.54 | 8.56 | 8.56 | qfq | 22,908,457 | 201,097,789 | -5.31% |
| 2024-03-26 | 8.98 | 9.08 | 8.79 | 9.04 | 9.04 | qfq | 26,112,387 | 233,688,828 | 1.01% |
| 2024-03-25 | 9.45 | 9.52 | 8.95 | 8.95 | 8.95 | qfq | 40,138,929 | 371,960,799 | -7.35% |
| 2024-03-22 | 9.99 | 10.08 | 9.56 | 9.66 | 9.66 | qfq | 43,809,095 | 427,614,509 | -4.17% |
| 2024-03-21 | 9.88 | 10.49 | 9.80 | 10.08 | 10.08 | qfq | 73,984,274 | 746,919,935 | 3.70% |
| 2024-03-20 | 9.52 | 9.88 | 9.43 | 9.72 | 9.72 | qfq | 38,706,274 | 373,637,322 | 1.04% |
| 2024-03-19 | 9.78 | 9.88 | 9.54 | 9.62 | 9.62 | qfq | 35,998,539 | 348,342,777 | -2.43% |
| 2024-03-18 | 9.66 | 9.93 | 9.66 | 9.86 | 9.86 | qfq | 37,510,146 | 368,475,875 | 1.86% |
| 2024-03-15 | 9.75 | 9.77 | 9.45 | 9.68 | 9.68 | qfq | 31,684,752 | 304,850,302 | -1.12% |
| 2024-03-14 | 10.10 | 10.10 | 9.53 | 9.79 | 9.79 | qfq | 47,891,306 | 469,759,665 | -2.00% |
| 2024-03-13 | 9.60 | 10.30 | 9.48 | 9.99 | 9.99 | qfq | 69,000,406 | 685,839,693 | 4.17% |
| 2024-03-12 | 9.82 | 10.15 | 9.51 | 9.59 | 9.59 | qfq | 50,926,300 | 495,841,240 | -2.94% |
| 2024-03-11 | 9.82 | 9.98 | 9.75 | 9.88 | 9.88 | qfq | 45,504,006 | 448,541,592 | -1.20% |
| 2024-03-08 | 9.57 | 10.27 | 9.18 | 10.00 | 10.00 | qfq | 73,838,035 | 721,241,197 | 5.15% |
| 2024-03-07 | 9.60 | 10.15 | 9.44 | 9.51 | 9.51 | qfq | 68,891,241 | 673,789,630 | -1.96% |
| 2024-03-06 | 9.32 | 9.78 | 9.25 | 9.70 | 9.70 | qfq | 67,430,249 | 641,920,507 | 4.30% |
| 2024-03-05 | 9.24 | 9.58 | 8.98 | 9.30 | 9.30 | qfq | 53,209,053 | 491,443,784 | -0.21% |
| 2024-03-04 | 9.17 | 9.70 | 9.07 | 9.32 | 9.32 | qfq | 58,511,896 | 548,640,670 | 4.72% |
| 2024-03-01 | 8.74 | 8.96 | 8.67 | 8.90 | 8.90 | qfq | 33,735,860 | 297,175,183 | 1.83% |
| 2024-02-29 | 8.29 | 8.77 | 8.21 | 8.74 | 8.74 | qfq | 41,545,886 | 358,625,454 | 3.68% |
| 2024-02-28 | 9.26 | 9.39 | 8.42 | 8.43 | 8.43 | qfq | 58,254,966 | 525,092,923 | -9.94% |
| 2024-02-27 | 9.12 | 9.40 | 8.92 | 9.36 | 9.36 | qfq | 51,744,464 | 479,068,511 | 0.86% |
| 2024-02-26 | 9.07 | 9.47 | 9.05 | 9.28 | 9.28 | qfq | 64,052,710 | 593,224,687 | 2.32% |
| 2024-02-23 | 8.88 | 9.18 | 8.84 | 9.07 | 9.07 | qfq | 59,189,553 | 531,742,608 | -0.66% |
| 2024-02-22 | 8.80 | 9.36 | 8.80 | 9.13 | 9.13 | qfq | 78,120,615 | 704,938,903 | 3.99% |
| 2024-02-21 | 9.61 | 9.61 | 8.74 | 8.78 | 8.78 | qfq | 94,204,819 | 878,652,406 | 0.46% |
| 2024-02-20 | 8.18 | 9.00 | 8.10 | 8.74 | 8.74 | qfq | 63,830,122 | 548,429,337 | 4.55% |
| 2024-02-19 | 7.67 | 8.69 | 7.61 | 8.36 | 8.36 | qfq | 64,086,461 | 524,541,793 | 5.82% |
| 2024-02-08 | 7.68 | 7.90 | 7.11 | 7.90 | 7.90 | qfq | 63,286,281 | 476,923,923 | 2.33% |
| 2024-02-07 | 7.27 | 8.22 | 7.26 | 7.72 | 7.72 | qfq | 64,656,201 | 512,770,029 | 3.35% |
| 2024-02-06 | 7.10 | 7.90 | 7.10 | 7.47 | 7.47 | qfq | 66,955,002 | 488,617,830 | -5.32% |
| 2024-02-05 | 7.89 | 8.06 | 7.89 | 7.89 | 7.89 | qfq | 16,052,400 | 126,703,424 | -10.03% |
| 2024-02-02 | 9.07 | 9.46 | 8.39 | 8.77 | 8.77 | qfq | 100,160,675 | 917,450,917 | 1.98% |
| 2024-02-01 | 7.59 | 8.60 | 7.22 | 8.60 | 8.60 | qfq | 53,613,130 | 444,530,842 | 9.97% |
| 2024-01-31 | 8.20 | 8.50 | 7.75 | 7.82 | 7.82 | qfq | 42,211,819 | 341,915,973 | -4.63% |
| 2024-01-30 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | qfq | 7,612,400 | 62,421,680 | 10.07% |
| 2024-01-29 | 7.79 | 7.82 | 7.42 | 7.45 | 7.45 | qfq | 9,710,900 | 73,499,588 | -4.12% |
| 2024-01-26 | 7.60 | 7.98 | 7.60 | 7.77 | 7.77 | qfq | 15,113,900 | 118,272,313 | 1.44% |
| 2024-01-25 | 7.30 | 7.66 | 7.26 | 7.66 | 7.66 | qfq | 12,405,200 | 93,149,598 | 4.79% |
| 2024-01-24 | 7.29 | 7.37 | 7.06 | 7.31 | 7.31 | qfq | 10,699,600 | 77,482,145 | 0.97% |
| 2024-01-23 | 7.27 | 7.32 | 7.11 | 7.24 | 7.24 | qfq | 8,772,600 | 63,289,998 | -0.55% |
| 2024-01-22 | 7.71 | 7.78 | 7.19 | 7.28 | 7.28 | qfq | 10,423,453 | 78,193,227 | -5.94% |
| 2024-01-19 | 8.00 | 8.08 | 7.74 | 7.74 | 7.74 | qfq | 8,591,900 | 67,947,267 | -3.73% |
| 2024-01-18 | 7.90 | 8.04 | 7.80 | 8.04 | 8.04 | qfq | 9,789,500 | 77,468,249 | 0.37% |
| 2024-01-17 | 8.25 | 8.28 | 8.01 | 8.01 | 8.01 | qfq | 7,208,900 | 58,787,241 | -3.49% |
| 2024-01-16 | 8.26 | 8.35 | 8.16 | 8.30 | 8.30 | qfq | 8,357,023 | 68,849,479 | 0.48% |
| 2024-01-15 | 8.25 | 8.37 | 8.19 | 8.26 | 8.26 | qfq | 6,884,100 | 57,025,616 | -0.48% |
| 2024-01-12 | 8.32 | 8.52 | 8.28 | 8.30 | 8.30 | qfq | 13,704,771 | 114,886,341 | -0.95% |
| 2024-01-11 | 8.11 | 8.42 | 8.11 | 8.38 | 8.38 | qfq | 9,471,871 | 78,826,293 | 2.70% |
| 2024-01-10 | 8.21 | 8.32 | 8.10 | 8.16 | 8.16 | qfq | 8,064,400 | 66,193,517 | -1.33% |
| 2024-01-09 | 8.26 | 8.36 | 8.18 | 8.27 | 8.27 | qfq | 9,095,901 | 75,194,741 | 0.36% |
| 2024-01-08 | 8.38 | 8.55 | 8.24 | 8.24 | 8.24 | qfq | 9,382,800 | 78,680,080 | -1.90% |
| 2024-01-05 | 8.68 | 8.69 | 8.38 | 8.40 | 8.40 | qfq | 11,877,600 | 100,975,176 | -3.11% |
| 2024-01-04 | 8.58 | 8.69 | 8.42 | 8.67 | 8.67 | qfq | 12,537,400 | 107,442,928 | 0.70% |
| 2024-01-03 | 8.77 | 8.86 | 8.54 | 8.61 | 8.61 | qfq | 14,693,101 | 127,871,301 | -1.82% |
| 2024-01-02 | 8.77 | 8.81 | 8.59 | 8.77 | 8.77 | qfq | 14,932,201 | 130,443,639 | 0.34% |
| 2023-12-29 | 8.60 | 8.82 | 8.58 | 8.74 | 8.74 | qfq | 16,727,900 | 146,222,501 | 0.69% |
| 2023-12-28 | 8.60 | 8.77 | 8.46 | 8.68 | 8.68 | qfq | 22,790,900 | 197,201,322 | -0.57% |
| 2023-12-27 | 8.56 | 8.87 | 8.39 | 8.73 | 8.73 | qfq | 29,488,301 | 252,823,972 | 0.34% |
| 2023-12-26 | 8.38 | 9.00 | 8.35 | 8.70 | 8.70 | qfq | 37,913,900 | 329,229,801 | 4.07% |
| 2023-12-25 | 8.37 | 8.43 | 8.28 | 8.36 | 8.36 | qfq | 7,919,900 | 66,102,507 | -0.36% |
| 2023-12-22 | 8.60 | 8.61 | 8.35 | 8.39 | 8.39 | qfq | 12,800,101 | 108,243,105 | -2.44% |
| 2023-12-21 | 8.55 | 8.63 | 8.40 | 8.60 | 8.60 | qfq | 12,939,900 | 110,489,668 | 0.00% |
| 2023-12-20 | 8.80 | 8.84 | 8.58 | 8.60 | 8.60 | qfq | 10,450,700 | 90,878,561 | -2.05% |
| 2023-12-19 | 8.90 | 8.93 | 8.69 | 8.78 | 8.78 | qfq | 16,406,400 | 144,133,786 | -1.57% |
| 2023-12-18 | 9.07 | 9.20 | 8.88 | 8.92 | 8.92 | qfq | 14,728,500 | 132,661,290 | -2.19% |
| 2023-12-15 | 9.21 | 9.30 | 9.08 | 9.12 | 9.12 | qfq | 16,408,200 | 150,550,640 | -1.51% |
| 2023-12-14 | 9.64 | 9.82 | 9.26 | 9.26 | 9.26 | qfq | 28,022,200 | 264,696,981 | -3.44% |
| 2023-12-13 | 9.55 | 9.87 | 9.42 | 9.59 | 9.59 | qfq | 34,617,600 | 334,318,614 | 0.63% |
| 2023-12-12 | 9.38 | 9.67 | 9.38 | 9.53 | 9.53 | qfq | 20,728,400 | 197,712,448 | 1.28% |
| 2023-12-11 | 9.25 | 9.46 | 9.20 | 9.41 | 9.41 | qfq | 20,059,400 | 187,469,753 | 1.40% |
| 2023-12-08 | 9.50 | 9.50 | 9.27 | 9.28 | 9.28 | qfq | 20,172,200 | 188,579,749 | -2.62% |
| 2023-12-07 | 9.47 | 9.62 | 9.41 | 9.53 | 9.53 | qfq | 19,958,237 | 189,693,843 | 0.11% |
| 2023-12-06 | 9.58 | 9.68 | 9.45 | 9.52 | 9.52 | qfq | 23,809,300 | 227,208,696 | -1.45% |
| 2023-12-05 | 9.93 | 9.96 | 9.64 | 9.66 | 9.66 | qfq | 27,584,200 | 269,450,061 | -3.50% |
| 2023-12-04 | 10.00 | 10.23 | 9.87 | 10.01 | 10.01 | qfq | 41,410,400 | 415,235,765 | -0.99% |
| 2023-12-01 | 9.81 | 10.19 | 9.65 | 10.11 | 10.11 | qfq | 56,604,876 | 561,815,449 | 1.51% |
| 2023-11-30 | 9.60 | 10.68 | 9.60 | 9.96 | 9.96 | qfq | 78,443,200 | 799,777,021 | 1.94% |
| 2023-11-29 | 9.37 | 10.09 | 9.23 | 9.77 | 9.77 | qfq | 59,443,029 | 571,711,901 | 5.05% |
| 2023-11-28 | 9.24 | 9.41 | 9.13 | 9.30 | 9.30 | qfq | 25,527,600 | 236,733,654 | 0.54% |
| 2023-11-27 | 9.61 | 9.61 | 9.09 | 9.25 | 9.25 | qfq | 47,630,225 | 442,704,740 | -6.38% |
| 2023-11-24 | 9.77 | 10.28 | 9.70 | 9.88 | 9.88 | qfq | 52,248,400 | 520,700,403 | -0.20% |
| 2023-11-23 | 9.80 | 9.98 | 9.57 | 9.90 | 9.90 | qfq | 51,877,000 | 505,743,887 | 1.23% |
| 2023-11-22 | 9.90 | 10.03 | 9.75 | 9.78 | 9.78 | qfq | 49,134,900 | 483,940,869 | -2.49% |
| 2023-11-21 | 10.31 | 10.50 | 10.00 | 10.03 | 10.03 | qfq | 91,039,476 | 931,961,390 | -4.20% |
| 2023-11-20 | 9.58 | 10.47 | 9.57 | 10.47 | 10.47 | qfq | 87,713,100 | 897,257,698 | 9.98% |
| 2023-11-17 | 9.43 | 9.64 | 9.32 | 9.52 | 9.52 | qfq | 38,220,501 | 361,321,141 | 0.74% |
| 2023-11-16 | 9.55 | 9.67 | 9.40 | 9.45 | 9.45 | qfq | 40,775,102 | 387,512,558 | -3.67% |
| 2023-11-15 | 9.36 | 9.90 | 9.31 | 9.81 | 9.81 | qfq | 75,018,901 | 726,905,334 | 4.03% |
| 2023-11-14 | 9.42 | 9.72 | 9.23 | 9.43 | 9.43 | qfq | 54,922,529 | 516,411,418 | -0.74% |
| 2023-11-13 | 9.45 | 9.84 | 9.31 | 9.50 | 9.50 | qfq | 60,072,120 | 571,328,169 | -1.45% |
| 2023-11-10 | 9.00 | 10.17 | 8.78 | 9.64 | 9.64 | qfq | 99,256,703 | 942,648,715 | 0.73% |
| 2023-11-09 | 8.88 | 9.57 | 8.88 | 9.57 | 9.57 | qfq | 44,637,202 | 417,999,389 | 10.00% |
| 2023-11-08 | 8.61 | 8.85 | 8.50 | 8.70 | 8.70 | qfq | 42,901,100 | 371,846,574 | 3.45% |
| 2023-11-07 | 8.40 | 8.45 | 8.33 | 8.41 | 8.41 | qfq | 12,286,602 | 103,225,040 | -0.36% |
| 2023-11-06 | 8.32 | 8.55 | 8.31 | 8.44 | 8.44 | qfq | 16,590,400 | 140,231,407 | 1.56% |
| 2023-11-03 | 8.28 | 8.34 | 8.20 | 8.31 | 8.31 | qfq | 16,522,929 | 136,922,144 | 1.96% |
| 2023-11-02 | 8.21 | 8.30 | 8.13 | 8.15 | 8.15 | qfq | 11,835,900 | 97,046,426 | -0.97% |
| 2023-11-01 | 8.33 | 8.35 | 8.18 | 8.23 | 8.23 | qfq | 12,113,501 | 99,682,047 | -0.36% |
| 2023-10-31 | 8.25 | 8.47 | 8.19 | 8.26 | 8.26 | qfq | 23,955,284 | 199,491,678 | 0.24% |
| 2023-10-30 | 8.00 | 8.40 | 7.97 | 8.24 | 8.24 | qfq | 34,647,905 | 285,422,567 | -1.55% |
| 2023-10-27 | 7.79 | 8.71 | 7.76 | 8.37 | 8.37 | qfq | 52,289,465 | 436,561,072 | 5.68% |
| 2023-10-26 | 7.70 | 8.28 | 7.59 | 7.92 | 7.92 | qfq | 29,910,800 | 236,709,669 | 2.33% |
| 2023-10-25 | 7.68 | 7.81 | 7.67 | 7.74 | 7.74 | qfq | 14,335,301 | 110,944,285 | 1.04% |
| 2023-10-24 | 7.53 | 7.75 | 7.49 | 7.66 | 7.66 | qfq | 16,392,781 | 124,937,620 | 2.27% |
| 2023-10-23 | 7.77 | 7.85 | 7.45 | 7.49 | 7.49 | qfq | 21,952,700 | 166,233,562 | -5.19% |
| 2023-10-20 | 8.13 | 8.20 | 7.89 | 7.90 | 7.90 | qfq | 18,430,481 | 147,566,496 | -2.95% |
| 2023-10-19 | 8.26 | 8.37 | 8.12 | 8.14 | 8.14 | qfq | 18,219,481 | 149,558,675 | -2.86% |
| 2023-10-18 | 8.63 | 8.64 | 8.33 | 8.38 | 8.38 | qfq | 22,400,001 | 188,253,030 | -3.79% |
| 2023-10-17 | 8.88 | 8.95 | 8.66 | 8.71 | 8.71 | qfq | 29,106,300 | 254,441,507 | -3.76% |
| 2023-10-16 | 9.04 | 9.25 | 8.86 | 9.05 | 9.05 | qfq | 38,590,700 | 350,882,340 | 0.89% |
| 2023-10-13 | 8.91 | 9.14 | 8.86 | 8.97 | 8.97 | qfq | 28,483,800 | 257,123,511 | -0.55% |
| 2023-10-12 | 9.08 | 9.19 | 8.91 | 9.02 | 9.02 | qfq | 38,598,202 | 347,612,434 | -2.17% |
| 2023-10-11 | 8.77 | 9.25 | 8.77 | 9.22 | 9.22 | qfq | 65,806,500 | 599,732,809 | 4.77% |
| 2023-10-10 | 8.93 | 9.09 | 8.77 | 8.80 | 8.80 | qfq | 34,328,700 | 305,436,315 | -1.35% |
| 2023-10-09 | 8.88 | 9.10 | 8.88 | 8.92 | 8.92 | qfq | 35,611,129 | 318,024,915 | -1.33% |
| 2023-09-28 | 9.33 | 9.43 | 8.98 | 9.04 | 9.04 | qfq | 82,893,792 | 759,020,760 | 0.11% |
| 2023-09-27 | 8.15 | 9.03 | 8.13 | 9.03 | 9.03 | qfq | 41,556,529 | 370,480,203 | 9.99% |
| 2023-09-26 | 8.55 | 8.55 | 8.20 | 8.21 | 8.21 | qfq | 37,684,900 | 313,162,294 | -4.76% |
| 2023-09-25 | 8.48 | 8.78 | 8.40 | 8.62 | 8.62 | qfq | 42,733,000 | 368,378,919 | 0.23% |
| 2023-09-22 | 8.61 | 8.70 | 8.36 | 8.60 | 8.60 | qfq | 52,650,103 | 448,406,479 | -1.15% |
| 2023-09-21 | 9.00 | 9.27 | 8.56 | 8.70 | 8.70 | qfq | 88,350,602 | 779,828,608 | -2.25% |
| 2023-09-20 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | qfq | 22,187,001 | 196,941,681 | 10.01% |
| 2023-09-19 | 8.22 | 8.34 | 8.06 | 8.09 | 8.09 | qfq | 17,201,200 | 140,258,553 | -1.46% |
| 2023-09-18 | 8.08 | 8.25 | 8.04 | 8.21 | 8.21 | qfq | 18,401,000 | 150,742,348 | 1.48% |
| 2023-09-15 | 8.00 | 8.23 | 7.93 | 8.09 | 8.09 | qfq | 24,447,501 | 198,167,126 | 0.37% |
| 2023-09-14 | 8.15 | 8.42 | 7.99 | 8.06 | 8.06 | qfq | 28,583,600 | 232,520,498 | 0.37% |
| 2023-09-13 | 8.37 | 8.43 | 7.94 | 8.03 | 8.03 | qfq | 28,749,996 | 234,008,209 | -2.19% |
| 2023-09-12 | 8.20 | 8.26 | 8.13 | 8.21 | 8.21 | qfq | 13,952,300 | 114,434,351 | 0.24% |
| 2023-09-11 | 8.00 | 8.22 | 7.93 | 8.19 | 8.19 | qfq | 19,874,300 | 161,533,020 | 2.50% |
| 2023-09-08 | 7.97 | 8.07 | 7.89 | 7.99 | 7.99 | qfq | 14,009,469 | 111,624,218 | 0.25% |
| 2023-09-07 | 8.12 | 8.12 | 7.97 | 7.97 | 7.97 | qfq | 14,561,400 | 116,866,310 | -2.09% |
| 2023-09-06 | 8.15 | 8.17 | 8.00 | 8.14 | 8.14 | qfq | 13,209,000 | 106,792,073 | -0.12% |
| 2023-09-05 | 8.20 | 8.26 | 8.10 | 8.15 | 8.15 | qfq | 15,049,100 | 122,628,106 | -1.45% |
| 2023-09-04 | 8.18 | 8.29 | 8.15 | 8.27 | 8.27 | qfq | 22,571,500 | 185,510,111 | 1.47% |
| 2023-09-01 | 8.46 | 8.46 | 8.11 | 8.15 | 8.15 | qfq | 29,497,564 | 241,273,212 | -4.23% |
| 2023-08-31 | 8.60 | 8.61 | 8.33 | 8.51 | 8.51 | qfq | 20,070,601 | 169,571,879 | -1.39% |
| 2023-08-30 | 8.48 | 8.75 | 8.48 | 8.63 | 8.63 | qfq | 20,678,801 | 178,045,861 | 0.82% |
| 2023-08-29 | 8.24 | 8.61 | 8.17 | 8.56 | 8.56 | qfq | 29,434,156 | 249,157,339 | 3.13% |
| 2023-08-28 | 8.42 | 8.62 | 8.24 | 8.30 | 8.30 | qfq | 31,472,836 | 264,655,191 | 2.98% |
| 2023-08-25 | 8.30 | 8.40 | 8.01 | 8.06 | 8.06 | qfq | 23,757,524 | 194,193,428 | -2.30% |
| 2023-08-24 | 8.15 | 8.41 | 8.07 | 8.25 | 8.25 | qfq | 25,571,704 | 211,171,680 | 1.35% |
| 2023-08-23 | 8.38 | 8.44 | 8.07 | 8.14 | 8.14 | qfq | 24,222,101 | 198,727,930 | -2.75% |
| 2023-08-22 | 8.71 | 8.83 | 8.09 | 8.37 | 8.37 | qfq | 39,213,155 | 328,458,785 | -2.45% |
| 2023-08-21 | 8.73 | 8.90 | 8.51 | 8.58 | 8.58 | qfq | 30,902,524 | 268,236,989 | -1.94% |
| 2023-08-18 | 9.50 | 9.56 | 8.70 | 8.75 | 8.75 | qfq | 55,093,489 | 495,972,681 | -8.66% |
| 2023-08-17 | 9.70 | 9.93 | 9.44 | 9.58 | 9.58 | qfq | 58,626,774 | 565,030,256 | -2.94% |
| 2023-08-16 | 9.42 | 9.98 | 9.42 | 9.87 | 9.87 | qfq | 82,463,907 | 804,149,947 | 3.35% |
| 2023-08-15 | 9.35 | 9.90 | 9.30 | 9.55 | 9.55 | qfq | 72,097,793 | 689,758,799 | 0.21% |
| 2023-08-14 | 9.37 | 9.71 | 9.23 | 9.53 | 9.53 | qfq | 95,260,703 | 902,037,191 | 1.93% |
| 2023-08-11 | 8.40 | 9.35 | 8.34 | 9.35 | 9.35 | qfq | 73,067,178 | 660,931,506 | 10.00% |
| 2023-08-10 | 8.93 | 9.04 | 8.50 | 8.50 | 8.50 | qfq | 72,023,228 | 624,978,924 | -9.96% |
| 2023-08-09 | 9.13 | 9.87 | 8.68 | 9.44 | 9.44 | qfq | 97,769,084 | 913,232,274 | 1.94% |
| 2023-08-08 | 8.94 | 9.50 | 8.92 | 9.26 | 9.26 | qfq | 60,849,100 | 561,388,312 | 3.58% |
| 2023-08-07 | 9.05 | 9.23 | 8.88 | 8.94 | 8.94 | qfq | 22,066,400 | 198,634,376 | -1.43% |
| 2023-08-04 | 8.86 | 9.15 | 8.86 | 9.07 | 9.07 | qfq | 17,574,700 | 159,242,639 | 1.23% |
| 2023-08-03 | 8.77 | 9.05 | 8.77 | 8.96 | 8.96 | qfq | 16,872,300 | 151,107,845 | 1.01% |
| 2023-08-02 | 8.88 | 8.95 | 8.81 | 8.87 | 8.87 | qfq | 15,594,514 | 138,261,204 | -1.11% |
| 2023-08-01 | 9.03 | 9.24 | 8.86 | 8.97 | 8.97 | qfq | 19,565,314 | 176,010,252 | -1.10% |
| 2023-07-31 | 8.93 | 9.26 | 8.93 | 9.07 | 9.07 | qfq | 18,488,401 | 168,032,404 | 1.57% |
| 2023-07-28 | 8.90 | 9.03 | 8.81 | 8.93 | 8.93 | qfq | 14,965,114 | 133,354,610 | 0.68% |
| 2023-07-27 | 9.12 | 9.13 | 8.85 | 8.87 | 8.87 | qfq | 19,449,500 | 174,473,658 | -2.85% |
| 2023-07-26 | 9.35 | 9.36 | 9.09 | 9.13 | 9.13 | qfq | 16,056,400 | 147,313,932 | -2.56% |
| 2023-07-25 | 9.34 | 9.44 | 9.20 | 9.37 | 9.37 | qfq | 20,523,100 | 191,213,473 | 1.30% |
| 2023-07-24 | 9.15 | 9.35 | 9.01 | 9.25 | 9.25 | qfq | 16,125,410 | 149,018,389 | 1.09% |
| 2023-07-21 | 9.09 | 9.28 | 8.95 | 9.15 | 9.15 | qfq | 16,639,701 | 152,471,212 | -0.11% |
| 2023-07-20 | 9.22 | 9.43 | 9.11 | 9.16 | 9.16 | qfq | 21,333,485 | 197,480,400 | -0.22% |
| 2023-07-19 | 9.20 | 9.30 | 9.11 | 9.18 | 9.18 | qfq | 13,251,885 | 121,840,573 | -0.33% |
| 2023-07-18 | 9.21 | 9.27 | 9.04 | 9.21 | 9.21 | qfq | 21,083,585 | 193,535,145 | -0.43% |