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
日海智能002313.SZ
最近收盘价7.782026-07-17
最近交易日2026-07-17
成交量（股）16,154,901
成交额（元）127,962,676
日线记录726
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 726 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 | 7.86 | 8.13 | 7.65 | 7.78 | 7.78 | qfq | 16,154,901 | 127,962,676 | -3.59% |
| 2026-07-16 | 8.08 | 8.25 | 7.88 | 8.07 | 8.07 | qfq | 18,707,794 | 151,096,599 | 1.64% |
| 2026-07-15 | 7.73 | 8.04 | 7.70 | 7.94 | 7.94 | qfq | 11,905,829 | 94,526,710 | 1.40% |
| 2026-07-14 | 7.54 | 7.84 | 7.46 | 7.83 | 7.83 | qfq | 12,907,360 | 99,393,143 | 3.85% |
| 2026-07-13 | 8.00 | 8.09 | 7.49 | 7.54 | 7.54 | qfq | 12,607,907 | 97,481,770 | -6.10% |
| 2026-07-10 | 7.71 | 8.28 | 7.60 | 8.03 | 8.03 | qfq | 16,891,800 | 135,912,805 | 3.21% |
| 2026-07-09 | 7.60 | 7.84 | 7.47 | 7.78 | 7.78 | qfq | 11,166,969 | 85,567,900 | 1.30% |
| 2026-07-08 | 7.54 | 7.75 | 7.47 | 7.68 | 7.68 | qfq | 10,912,600 | 83,384,350 | 1.86% |
| 2026-07-07 | 7.67 | 7.82 | 7.49 | 7.54 | 7.54 | qfq | 9,366,100 | 71,351,647 | -2.96% |
| 2026-07-06 | 7.91 | 8.12 | 7.59 | 7.77 | 7.77 | qfq | 18,518,187 | 144,683,708 | -4.31% |
| 2026-07-03 | 7.59 | 8.40 | 7.58 | 8.12 | 8.12 | qfq | 28,723,300 | 231,022,105 | 6.14% |
| 2026-07-02 | 7.95 | 7.95 | 7.56 | 7.65 | 7.65 | qfq | 22,038,700 | 169,630,818 | -4.97% |
| 2026-07-01 | 7.95 | 8.05 | 7.80 | 8.05 | 8.05 | qfq | 5,375,900 | 42,994,072 | 9.97% |
| 2026-06-30 | 7.22 | 7.44 | 7.17 | 7.32 | 7.32 | qfq | 7,452,100 | 54,698,056 | 1.39% |
| 2026-06-29 | 7.33 | 7.35 | 7.03 | 7.22 | 7.22 | qfq | 8,213,900 | 59,201,922 | -2.43% |
| 2026-06-26 | 7.55 | 7.65 | 7.30 | 7.40 | 7.40 | qfq | 7,037,334 | 52,304,580 | -3.39% |
| 2026-06-25 | 7.88 | 7.96 | 7.54 | 7.66 | 7.66 | qfq | 8,181,541 | 62,546,330 | -2.79% |
| 2026-06-24 | 8.09 | 8.11 | 7.61 | 7.88 | 7.88 | qfq | 8,664,100 | 67,944,120 | -3.19% |
| 2026-06-23 | 8.00 | 8.25 | 7.98 | 8.14 | 8.14 | qfq | 8,825,500 | 72,100,739 | 2.13% |
| 2026-06-22 | 7.92 | 8.02 | 7.66 | 7.97 | 7.97 | qfq | 7,954,601 | 62,136,806 | -0.38% |
| 2026-06-18 | 8.22 | 8.22 | 7.90 | 8.00 | 8.00 | qfq | 8,091,001 | 64,948,590 | -2.68% |
| 2026-06-17 | 8.29 | 8.45 | 8.12 | 8.22 | 8.22 | qfq | 8,859,401 | 73,076,365 | -2.61% |
| 2026-06-16 | 8.13 | 8.44 | 7.86 | 8.44 | 8.44 | qfq | 10,841,401 | 89,141,828 | 3.30% |
| 2026-06-15 | 8.24 | 8.34 | 8.11 | 8.17 | 8.17 | qfq | 6,705,000 | 55,148,677 | 0.25% |
| 2026-06-12 | 8.26 | 8.41 | 8.09 | 8.15 | 8.15 | qfq | 7,239,700 | 59,458,883 | -0.73% |
| 2026-06-11 | 8.27 | 8.43 | 8.08 | 8.21 | 8.21 | qfq | 7,297,200 | 59,768,733 | -2.49% |
| 2026-06-10 | 8.67 | 8.78 | 8.24 | 8.42 | 8.42 | qfq | 8,139,600 | 68,693,201 | -4.21% |
| 2026-06-09 | 8.73 | 8.88 | 8.60 | 8.79 | 8.79 | qfq | 8,022,900 | 70,311,352 | 1.62% |
| 2026-06-08 | 8.84 | 9.10 | 8.50 | 8.65 | 8.65 | qfq | 9,324,200 | 82,017,413 | -4.53% |
| 2026-06-05 | 8.75 | 9.18 | 8.68 | 9.06 | 9.06 | qfq | 10,525,600 | 94,735,075 | 3.07% |
| 2026-06-04 | 9.00 | 9.11 | 8.72 | 8.79 | 8.79 | qfq | 7,862,400 | 69,628,317 | -2.98% |
| 2026-06-03 | 9.09 | 9.27 | 8.96 | 9.06 | 9.06 | qfq | 8,714,600 | 79,359,106 | -0.55% |
| 2026-06-02 | 9.24 | 9.24 | 8.85 | 9.11 | 9.11 | qfq | 7,125,603 | 64,566,824 | -0.22% |
| 2026-06-01 | 8.86 | 9.25 | 8.81 | 9.13 | 9.13 | qfq | 8,555,600 | 78,033,065 | 2.24% |
| 2026-05-29 | 9.35 | 9.55 | 8.87 | 8.93 | 8.93 | qfq | 11,405,600 | 104,325,648 | -4.90% |
| 2026-05-28 | 9.30 | 9.54 | 9.11 | 9.39 | 9.39 | qfq | 10,957,800 | 102,193,932 | -0.21% |
| 2026-05-27 | 9.41 | 9.69 | 9.30 | 9.41 | 9.41 | qfq | 7,953,900 | 75,038,401 | -0.74% |
| 2026-05-26 | 9.80 | 9.80 | 9.32 | 9.48 | 9.48 | qfq | 10,207,600 | 96,970,037 | -3.27% |
| 2026-05-25 | 9.92 | 9.97 | 9.68 | 9.80 | 9.80 | qfq | 8,144,200 | 79,674,847 | -1.11% |
| 2026-05-22 | 9.80 | 9.98 | 9.59 | 9.91 | 9.91 | qfq | 9,315,300 | 91,613,309 | 2.80% |
| 2026-05-21 | 10.11 | 10.14 | 9.61 | 9.64 | 9.64 | qfq | 12,624,000 | 125,153,796 | -3.98% |
| 2026-05-20 | 10.26 | 10.26 | 9.98 | 10.04 | 10.04 | qfq | 9,519,201 | 95,541,429 | -2.24% |
| 2026-05-19 | 10.15 | 10.30 | 10.02 | 10.27 | 10.27 | qfq | 14,091,100 | 143,519,793 | 0.98% |
| 2026-05-18 | 9.88 | 10.20 | 9.81 | 10.17 | 10.17 | qfq | 15,901,618 | 159,612,271 | 2.21% |
| 2026-05-15 | 10.08 | 10.20 | 9.86 | 9.95 | 9.95 | qfq | 15,962,500 | 159,938,791 | -1.87% |
| 2026-05-14 | 10.25 | 10.50 | 10.11 | 10.14 | 10.14 | qfq | 18,912,060 | 194,173,165 | -0.29% |
| 2026-05-13 | 9.93 | 10.34 | 9.91 | 10.17 | 10.17 | qfq | 15,150,967 | 153,676,340 | 1.40% |
| 2026-05-12 | 10.00 | 10.21 | 9.96 | 10.03 | 10.03 | qfq | 18,737,893 | 188,826,202 | -1.76% |
| 2026-05-11 | 10.24 | 10.30 | 10.05 | 10.21 | 10.21 | qfq | 21,427,624 | 218,028,920 | 0.29% |
| 2026-05-08 | 10.05 | 10.30 | 9.86 | 10.18 | 10.18 | qfq | 27,419,763 | 275,439,097 | -0.20% |
| 2026-05-07 | 10.00 | 10.24 | 9.87 | 10.20 | 10.20 | qfq | 30,754,219 | 311,278,166 | 1.09% |
| 2026-05-06 | 9.70 | 10.54 | 9.70 | 10.09 | 10.09 | qfq | 40,136,586 | 406,143,381 | 4.99% |
| 2026-04-30 | 9.68 | 9.80 | 9.39 | 9.61 | 9.61 | qfq | 32,709,652 | 313,010,956 | -3.71% |
| 2026-04-29 | 10.08 | 10.49 | 9.74 | 9.98 | 9.98 | qfq | 55,399,746 | 555,937,274 | -1.38% |
| 2026-04-28 | 9.41 | 10.12 | 9.38 | 10.12 | 10.12 | qfq | 35,474,120 | 351,790,254 | 10.00% |
| 2026-04-27 | 9.64 | 9.73 | 9.06 | 9.20 | 9.20 | qfq | 42,686,752 | 394,474,575 | -4.56% |
| 2026-04-24 | 8.91 | 9.64 | 8.91 | 9.64 | 9.64 | qfq | 24,300,952 | 231,029,539 | 10.05% |
| 2026-04-23 | 8.56 | 9.33 | 8.52 | 8.76 | 8.76 | qfq | 25,117,651 | 223,845,496 | 3.30% |
| 2026-04-22 | 8.37 | 8.52 | 8.34 | 8.48 | 8.48 | qfq | 5,155,700 | 43,645,592 | 0.47% |
| 2026-04-21 | 8.57 | 8.58 | 8.32 | 8.44 | 8.44 | qfq | 5,988,000 | 50,294,232 | -1.97% |
| 2026-04-20 | 8.46 | 8.67 | 8.43 | 8.61 | 8.61 | qfq | 5,365,700 | 45,922,279 | 1.89% |
| 2026-04-17 | 8.56 | 8.57 | 8.36 | 8.45 | 8.45 | qfq | 4,761,600 | 40,163,773 | -1.17% |
| 2026-04-16 | 8.38 | 8.60 | 8.26 | 8.55 | 8.55 | qfq | 7,398,110 | 62,438,112 | 2.76% |
| 2026-04-15 | 8.52 | 8.58 | 8.30 | 8.32 | 8.32 | qfq | 5,308,700 | 44,635,573 | -2.46% |
| 2026-04-14 | 8.70 | 8.77 | 8.49 | 8.53 | 8.53 | qfq | 5,911,900 | 50,745,393 | -1.73% |
| 2026-04-13 | 8.59 | 8.71 | 8.51 | 8.68 | 8.68 | qfq | 3,215,701 | 27,814,659 | 0.23% |
| 2026-04-10 | 8.72 | 8.84 | 8.63 | 8.66 | 8.66 | qfq | 4,478,800 | 39,104,855 | -0.80% |
| 2026-04-09 | 8.73 | 8.85 | 8.63 | 8.73 | 8.73 | qfq | 5,077,200 | 44,237,692 | -0.68% |
| 2026-04-08 | 8.59 | 8.79 | 8.54 | 8.79 | 8.79 | qfq | 5,109,900 | 44,480,909 | 4.39% |
| 2026-04-07 | 8.40 | 8.47 | 8.31 | 8.42 | 8.42 | qfq | 4,209,000 | 35,345,881 | 0.24% |
| 2026-04-03 | 8.55 | 8.63 | 8.35 | 8.40 | 8.40 | qfq | 7,074,500 | 59,883,141 | -0.59% |
| 2026-04-02 | 8.63 | 8.70 | 8.40 | 8.45 | 8.45 | qfq | 4,599,200 | 39,248,155 | -2.87% |
| 2026-04-01 | 8.85 | 8.90 | 8.60 | 8.70 | 8.70 | qfq | 5,212,700 | 45,358,423 | 0.00% |
| 2026-03-31 | 8.91 | 8.96 | 8.68 | 8.70 | 8.70 | qfq | 4,224,651 | 37,315,368 | -2.36% |
| 2026-03-30 | 8.61 | 8.95 | 8.60 | 8.91 | 8.91 | qfq | 5,966,300 | 52,577,216 | 2.53% |
| 2026-03-27 | 8.52 | 8.76 | 8.50 | 8.69 | 8.69 | qfq | 3,295,600 | 28,596,981 | 0.70% |
| 2026-03-26 | 8.80 | 8.96 | 8.58 | 8.63 | 8.63 | qfq | 5,168,500 | 45,020,683 | -2.15% |
| 2026-03-25 | 8.60 | 8.93 | 8.60 | 8.82 | 8.82 | qfq | 5,938,751 | 52,178,081 | 2.68% |
| 2026-03-24 | 8.34 | 8.61 | 8.21 | 8.59 | 8.59 | qfq | 6,120,602 | 51,418,591 | 4.88% |
| 2026-03-23 | 8.50 | 8.59 | 8.15 | 8.19 | 8.19 | qfq | 7,016,101 | 58,656,622 | -5.32% |
| 2026-03-20 | 9.12 | 9.13 | 8.64 | 8.65 | 8.65 | qfq | 7,198,100 | 63,452,337 | -3.46% |
| 2026-03-19 | 9.07 | 9.15 | 8.93 | 8.96 | 8.96 | qfq | 4,898,087 | 44,183,348 | -2.50% |
| 2026-03-18 | 9.07 | 9.20 | 8.90 | 9.19 | 9.19 | qfq | 5,140,400 | 46,584,632 | 2.34% |
| 2026-03-17 | 9.26 | 9.30 | 8.98 | 8.98 | 8.98 | qfq | 4,475,600 | 40,828,496 | -2.50% |
| 2026-03-16 | 9.18 | 9.28 | 9.13 | 9.21 | 9.21 | qfq | 3,673,700 | 33,814,085 | 0.33% |
| 2026-03-13 | 9.25 | 9.35 | 9.15 | 9.18 | 9.18 | qfq | 3,614,700 | 33,454,829 | -1.29% |
| 2026-03-12 | 9.49 | 9.50 | 9.29 | 9.30 | 9.30 | qfq | 5,331,300 | 50,038,074 | -2.11% |
| 2026-03-11 | 9.56 | 9.66 | 9.44 | 9.50 | 9.50 | qfq | 6,015,877 | 57,573,973 | -0.42% |
| 2026-03-10 | 9.40 | 9.56 | 9.37 | 9.54 | 9.54 | qfq | 5,999,000 | 56,956,897 | 2.25% |
| 2026-03-09 | 9.18 | 9.37 | 9.11 | 9.33 | 9.33 | qfq | 5,942,600 | 54,773,968 | -0.32% |
| 2026-03-06 | 9.30 | 9.40 | 9.25 | 9.36 | 9.36 | qfq | 4,947,100 | 46,165,675 | 0.43% |
| 2026-03-05 | 9.40 | 9.52 | 9.15 | 9.32 | 9.32 | qfq | 12,021,400 | 112,884,441 | 2.31% |
| 2026-03-04 | 8.95 | 9.40 | 8.87 | 9.11 | 9.11 | qfq | 12,899,203 | 117,335,771 | 0.66% |
| 2026-03-03 | 9.35 | 9.51 | 9.03 | 9.05 | 9.05 | qfq | 9,499,201 | 87,830,901 | -2.90% |
| 2026-03-02 | 9.65 | 9.79 | 9.32 | 9.32 | 9.32 | qfq | 12,562,584 | 119,206,772 | -5.76% |
| 2026-02-27 | 9.84 | 9.91 | 9.76 | 9.89 | 9.89 | qfq | 4,518,583 | 44,456,129 | -0.10% |
| 2026-02-26 | 9.93 | 9.98 | 9.86 | 9.90 | 9.90 | qfq | 5,696,100 | 56,492,315 | -0.20% |
| 2026-02-25 | 10.09 | 10.13 | 9.88 | 9.92 | 9.92 | qfq | 7,999,200 | 79,965,481 | -1.88% |
| 2026-02-24 | 10.10 | 10.16 | 10.00 | 10.11 | 10.11 | qfq | 4,570,300 | 46,097,830 | 1.10% |
| 2026-02-13 | 10.00 | 10.12 | 9.98 | 10.00 | 10.00 | qfq | 3,784,201 | 38,037,858 | -0.20% |
| 2026-02-12 | 10.10 | 10.15 | 9.89 | 10.02 | 10.02 | qfq | 5,116,001 | 51,329,677 | -0.10% |
| 2026-02-11 | 10.34 | 10.34 | 10.01 | 10.03 | 10.03 | qfq | 5,566,400 | 56,264,558 | -0.40% |
| 2026-02-10 | 10.02 | 10.18 | 10.00 | 10.07 | 10.07 | qfq | 4,664,567 | 47,182,177 | 0.50% |
| 2026-02-09 | 9.94 | 10.02 | 9.86 | 10.02 | 10.02 | qfq | 5,326,201 | 53,135,368 | 2.24% |
| 2026-02-06 | 9.71 | 9.88 | 9.64 | 9.80 | 9.80 | qfq | 4,078,827 | 39,994,303 | 0.41% |
| 2026-02-05 | 9.73 | 9.85 | 9.70 | 9.76 | 9.76 | qfq | 3,753,000 | 36,698,524 | -0.31% |
| 2026-02-04 | 9.83 | 9.98 | 9.74 | 9.79 | 9.79 | qfq | 5,665,700 | 55,737,139 | -0.31% |
| 2026-02-03 | 9.78 | 9.86 | 9.61 | 9.82 | 9.82 | qfq | 6,763,902 | 65,917,366 | 2.08% |
| 2026-02-02 | 9.75 | 9.90 | 9.62 | 9.62 | 9.62 | qfq | 8,452,900 | 82,266,483 | -3.12% |
| 2026-01-30 | 9.82 | 9.96 | 9.77 | 9.93 | 9.93 | qfq | 7,980,600 | 78,737,521 | 0.61% |
| 2026-01-29 | 10.00 | 10.16 | 9.80 | 9.87 | 9.87 | qfq | 8,278,400 | 82,578,940 | -1.60% |
| 2026-01-28 | 10.35 | 10.36 | 10.01 | 10.03 | 10.03 | qfq | 7,871,300 | 79,555,957 | -2.62% |
| 2026-01-27 | 10.25 | 10.34 | 10.00 | 10.30 | 10.30 | qfq | 7,162,200 | 72,996,805 | 0.29% |
| 2026-01-26 | 10.60 | 10.60 | 10.11 | 10.27 | 10.27 | qfq | 9,570,500 | 98,434,387 | -2.84% |
| 2026-01-23 | 10.44 | 10.57 | 10.38 | 10.57 | 10.57 | qfq | 7,334,227 | 76,946,323 | 1.15% |
| 2026-01-22 | 10.39 | 10.49 | 10.32 | 10.45 | 10.45 | qfq | 5,783,700 | 60,241,111 | 0.87% |
| 2026-01-21 | 10.20 | 10.44 | 10.20 | 10.36 | 10.36 | qfq | 5,573,701 | 57,607,869 | 0.29% |
| 2026-01-20 | 10.54 | 10.56 | 10.25 | 10.33 | 10.33 | qfq | 7,937,301 | 82,440,508 | -1.53% |
| 2026-01-19 | 10.52 | 10.54 | 10.40 | 10.49 | 10.49 | qfq | 5,953,001 | 62,297,355 | -0.47% |
| 2026-01-16 | 10.68 | 10.71 | 10.37 | 10.54 | 10.54 | qfq | 8,725,600 | 91,476,671 | -1.03% |
| 2026-01-15 | 10.85 | 10.85 | 10.55 | 10.65 | 10.65 | qfq | 8,281,600 | 88,088,041 | -1.84% |
| 2026-01-14 | 10.75 | 10.94 | 10.60 | 10.85 | 10.85 | qfq | 12,254,180 | 132,481,140 | 1.69% |
| 2026-01-13 | 11.04 | 11.04 | 10.61 | 10.67 | 10.67 | qfq | 11,737,102 | 126,563,363 | -3.53% |
| 2026-01-12 | 10.63 | 11.07 | 10.60 | 11.06 | 11.06 | qfq | 15,308,701 | 166,776,416 | 4.24% |
| 2026-01-09 | 10.41 | 10.68 | 10.39 | 10.61 | 10.61 | qfq | 9,195,501 | 97,070,625 | 1.43% |
| 2026-01-08 | 10.33 | 10.48 | 10.28 | 10.46 | 10.46 | qfq | 6,189,090 | 64,527,170 | 0.87% |
| 2026-01-07 | 10.47 | 10.49 | 10.27 | 10.37 | 10.37 | qfq | 7,459,000 | 77,281,237 | -1.14% |
| 2026-01-06 | 10.51 | 10.58 | 10.40 | 10.49 | 10.49 | qfq | 7,220,401 | 75,730,967 | 0.38% |
| 2026-01-05 | 10.24 | 10.45 | 10.18 | 10.45 | 10.45 | qfq | 7,387,901 | 76,740,639 | 2.55% |
| 2025-12-31 | 10.15 | 10.22 | 10.07 | 10.19 | 10.19 | qfq | 4,975,450 | 50,561,656 | 0.49% |
| 2025-12-30 | 10.22 | 10.33 | 10.13 | 10.14 | 10.14 | qfq | 5,029,301 | 51,399,837 | -1.46% |
| 2025-12-29 | 10.24 | 10.34 | 10.16 | 10.29 | 10.29 | qfq | 5,161,010 | 53,047,024 | 0.39% |
| 2025-12-26 | 10.34 | 10.38 | 10.19 | 10.25 | 10.25 | qfq | 6,675,200 | 68,624,373 | -0.19% |
| 2025-12-25 | 10.24 | 10.33 | 10.15 | 10.27 | 10.27 | qfq | 6,227,900 | 63,757,715 | 0.29% |
| 2025-12-24 | 9.95 | 10.25 | 9.90 | 10.24 | 10.24 | qfq | 9,169,190 | 93,362,374 | 2.91% |
| 2025-12-23 | 10.16 | 10.16 | 9.92 | 9.95 | 9.95 | qfq | 6,273,426 | 62,594,800 | -2.16% |
| 2025-12-22 | 10.03 | 10.23 | 10.03 | 10.17 | 10.17 | qfq | 6,369,800 | 64,742,776 | 1.19% |
| 2025-12-19 | 10.03 | 10.10 | 9.96 | 10.05 | 10.05 | qfq | 6,037,901 | 60,618,413 | 0.20% |
| 2025-12-18 | 9.72 | 10.17 | 9.68 | 10.03 | 10.03 | qfq | 9,936,874 | 99,875,471 | 1.83% |
| 2025-12-17 | 9.79 | 9.90 | 9.53 | 9.85 | 9.85 | qfq | 11,002,300 | 106,959,195 | -0.51% |
| 2025-12-16 | 10.16 | 10.61 | 9.85 | 9.90 | 9.90 | qfq | 10,085,800 | 101,699,737 | -2.17% |
| 2025-12-15 | 10.58 | 10.61 | 10.11 | 10.12 | 10.12 | qfq | 13,300,500 | 135,840,731 | -3.89% |
| 2025-12-12 | 10.44 | 10.85 | 10.10 | 10.53 | 10.53 | qfq | 15,289,500 | 160,344,332 | -0.19% |
| 2025-12-11 | 10.99 | 11.00 | 10.53 | 10.55 | 10.55 | qfq | 13,315,400 | 141,940,584 | -3.56% |
| 2025-12-10 | 11.12 | 11.12 | 10.88 | 10.94 | 10.94 | qfq | 11,142,400 | 122,170,453 | -1.88% |
| 2025-12-09 | 10.88 | 11.50 | 10.83 | 11.15 | 11.15 | qfq | 21,286,811 | 238,720,929 | 2.58% |
| 2025-12-08 | 10.79 | 11.01 | 10.78 | 10.87 | 10.87 | qfq | 9,159,800 | 99,656,992 | 0.93% |
| 2025-12-05 | 10.87 | 10.97 | 10.61 | 10.77 | 10.77 | qfq | 9,594,400 | 103,059,325 | -1.01% |
| 2025-12-04 | 11.04 | 11.08 | 10.70 | 10.88 | 10.88 | qfq | 12,183,524 | 132,339,567 | -1.89% |
| 2025-12-03 | 11.45 | 11.45 | 11.00 | 11.09 | 11.09 | qfq | 17,906,900 | 199,588,825 | -3.31% |
| 2025-12-02 | 11.24 | 11.76 | 11.12 | 11.47 | 11.47 | qfq | 28,699,675 | 327,156,557 | 1.59% |
| 2025-12-01 | 10.87 | 11.41 | 10.87 | 11.29 | 11.29 | qfq | 22,414,000 | 250,971,410 | 3.39% |
| 2025-11-28 | 10.77 | 11.25 | 10.76 | 10.92 | 10.92 | qfq | 13,168,901 | 144,053,112 | 1.11% |
| 2025-11-27 | 11.20 | 11.20 | 10.76 | 10.80 | 10.80 | qfq | 13,573,701 | 147,820,795 | -2.70% |
| 2025-11-26 | 11.08 | 11.50 | 10.99 | 11.10 | 11.10 | qfq | 21,332,600 | 238,392,371 | 1.19% |
| 2025-11-25 | 10.83 | 11.08 | 10.83 | 10.97 | 10.97 | qfq | 13,398,200 | 147,393,327 | 1.29% |
| 2025-11-24 | 10.62 | 10.86 | 10.60 | 10.83 | 10.83 | qfq | 10,854,302 | 116,693,168 | 1.40% |
| 2025-11-21 | 10.60 | 11.10 | 10.55 | 10.68 | 10.68 | qfq | 15,126,100 | 163,396,381 | -0.56% |
| 2025-11-20 | 10.66 | 10.99 | 10.50 | 10.74 | 10.74 | qfq | 9,015,300 | 96,782,843 | 0.94% |
| 2025-11-19 | 10.90 | 10.99 | 10.63 | 10.64 | 10.64 | qfq | 6,122,100 | 65,772,332 | -2.92% |
| 2025-11-18 | 10.85 | 11.13 | 10.75 | 10.96 | 10.96 | qfq | 10,769,400 | 117,805,535 | 0.64% |
| 2025-11-17 | 10.77 | 10.99 | 10.64 | 10.89 | 10.89 | qfq | 10,078,300 | 109,480,946 | 2.45% |
| 2025-11-14 | 10.54 | 10.85 | 10.50 | 10.63 | 10.63 | qfq | 9,613,901 | 103,074,321 | 0.85% |
| 2025-11-13 | 10.75 | 10.87 | 10.44 | 10.54 | 10.54 | qfq | 12,666,290 | 134,074,223 | -1.95% |
| 2025-11-12 | 10.85 | 10.91 | 10.70 | 10.75 | 10.75 | qfq | 6,663,901 | 71,819,122 | -1.10% |
| 2025-11-11 | 11.06 | 11.10 | 10.83 | 10.87 | 10.87 | qfq | 7,768,425 | 85,010,532 | -1.36% |
| 2025-11-10 | 10.93 | 11.10 | 10.93 | 11.02 | 11.02 | qfq | 6,204,500 | 68,450,341 | 0.55% |
| 2025-11-07 | 10.91 | 11.06 | 10.82 | 10.96 | 10.96 | qfq | 6,371,900 | 69,809,489 | 0.09% |
| 2025-11-06 | 11.10 | 11.15 | 10.83 | 10.95 | 10.95 | qfq | 8,542,000 | 93,398,221 | -1.53% |
| 2025-11-05 | 11.04 | 11.18 | 10.95 | 11.12 | 11.12 | qfq | 7,515,400 | 83,326,350 | -0.27% |
| 2025-11-04 | 11.21 | 11.31 | 11.08 | 11.15 | 11.15 | qfq | 7,166,600 | 79,874,529 | -1.24% |
| 2025-11-03 | 11.19 | 11.32 | 11.09 | 11.29 | 11.29 | qfq | 7,299,200 | 82,085,539 | 0.98% |
| 2025-10-31 | 11.08 | 11.23 | 11.02 | 11.18 | 11.18 | qfq | 6,320,200 | 70,594,511 | 0.27% |
| 2025-10-30 | 11.25 | 11.44 | 11.07 | 11.15 | 11.15 | qfq | 9,507,700 | 106,252,195 | -0.89% |
| 2025-10-29 | 11.40 | 11.44 | 11.16 | 11.25 | 11.25 | qfq | 10,321,400 | 115,966,857 | -1.66% |
| 2025-10-28 | 11.23 | 11.52 | 11.20 | 11.44 | 11.44 | qfq | 11,372,001 | 129,861,473 | 0.62% |
| 2025-10-27 | 11.59 | 11.59 | 11.28 | 11.37 | 11.37 | qfq | 17,776,200 | 202,334,358 | -1.98% |
| 2025-10-24 | 11.40 | 11.74 | 11.37 | 11.60 | 11.60 | qfq | 17,513,500 | 202,449,137 | 1.22% |
| 2025-10-23 | 11.41 | 11.53 | 11.28 | 11.46 | 11.46 | qfq | 12,872,300 | 147,148,493 | 0.79% |
| 2025-10-22 | 11.28 | 11.57 | 11.27 | 11.37 | 11.37 | qfq | 12,106,500 | 138,410,894 | 0.09% |
| 2025-10-21 | 11.37 | 11.46 | 11.27 | 11.36 | 11.36 | qfq | 15,062,200 | 170,975,284 | -0.18% |
| 2025-10-20 | 10.90 | 11.64 | 10.90 | 11.38 | 11.38 | qfq | 25,879,392 | 292,741,352 | 5.18% |
| 2025-10-17 | 11.22 | 11.28 | 10.79 | 10.82 | 10.82 | qfq | 13,049,405 | 143,634,582 | -3.48% |
| 2025-10-16 | 11.07 | 11.25 | 10.95 | 11.21 | 11.21 | qfq | 13,160,500 | 146,189,655 | 1.26% |
| 2025-10-15 | 11.01 | 11.24 | 10.92 | 11.07 | 11.07 | qfq | 11,188,200 | 123,645,072 | 0.00% |
| 2025-10-14 | 11.24 | 11.32 | 10.98 | 11.07 | 11.07 | qfq | 17,308,408 | 193,196,933 | 0.64% |
| 2025-10-13 | 10.10 | 11.24 | 10.10 | 11.00 | 11.00 | qfq | 14,889,700 | 161,500,308 | 0.82% |
| 2025-10-10 | 11.00 | 11.07 | 10.86 | 10.91 | 10.91 | qfq | 8,361,000 | 91,602,371 | -1.18% |
| 2025-10-09 | 10.96 | 11.04 | 10.78 | 11.04 | 11.04 | qfq | 13,164,908 | 144,296,456 | 1.85% |
| 2025-09-30 | 10.84 | 11.18 | 10.75 | 10.84 | 10.84 | qfq | 15,837,208 | 173,106,258 | 0.84% |
| 2025-09-29 | 10.68 | 10.78 | 10.47 | 10.75 | 10.75 | qfq | 9,807,700 | 104,558,895 | 0.37% |
| 2025-09-26 | 10.90 | 10.91 | 10.68 | 10.71 | 10.71 | qfq | 9,617,489 | 103,569,788 | -2.37% |
| 2025-09-25 | 11.09 | 11.16 | 10.93 | 10.97 | 10.97 | qfq | 11,587,000 | 127,817,709 | -1.08% |
| 2025-09-24 | 10.90 | 11.12 | 10.71 | 11.09 | 11.09 | qfq | 14,132,100 | 155,469,716 | 1.28% |
| 2025-09-23 | 11.30 | 11.35 | 10.61 | 10.95 | 10.95 | qfq | 29,151,481 | 318,565,634 | -6.33% |
| 2025-09-22 | 11.73 | 11.85 | 11.55 | 11.69 | 11.69 | qfq | 13,848,900 | 161,378,943 | -0.93% |
| 2025-09-19 | 11.89 | 12.10 | 11.70 | 11.80 | 11.80 | qfq | 16,472,400 | 195,728,207 | -0.67% |
| 2025-09-18 | 12.15 | 12.39 | 11.68 | 11.88 | 11.88 | qfq | 29,569,783 | 357,839,898 | -2.62% |
| 2025-09-17 | 12.20 | 12.40 | 12.13 | 12.20 | 12.20 | qfq | 21,640,501 | 265,209,350 | -1.37% |
| 2025-09-16 | 12.38 | 12.45 | 12.02 | 12.37 | 12.37 | qfq | 25,665,825 | 316,272,212 | 0.57% |
| 2025-09-15 | 12.65 | 12.95 | 12.30 | 12.30 | 12.30 | qfq | 41,997,706 | 527,508,063 | -4.95% |
| 2025-09-12 | 12.71 | 13.30 | 12.22 | 12.94 | 12.94 | qfq | 71,298,564 | 900,024,385 | 0.94% |
| 2025-09-11 | 12.61 | 13.39 | 12.55 | 12.82 | 12.82 | qfq | 83,008,577 | 1,074,341,053 | 3.22% |
| 2025-09-10 | 12.00 | 12.42 | 11.57 | 12.42 | 12.42 | qfq | 33,582,700 | 406,271,894 | 10.01% |
| 2025-09-09 | 11.60 | 11.66 | 11.24 | 11.29 | 11.29 | qfq | 14,478,309 | 165,284,423 | -2.67% |
| 2025-09-08 | 11.80 | 11.82 | 11.48 | 11.60 | 11.60 | qfq | 16,628,400 | 193,065,942 | -1.69% |
| 2025-09-05 | 11.29 | 11.85 | 11.22 | 11.80 | 11.80 | qfq | 22,988,673 | 267,242,199 | 3.42% |
| 2025-09-04 | 12.27 | 12.27 | 11.18 | 11.41 | 11.41 | qfq | 30,232,579 | 354,990,080 | -5.62% |
| 2025-09-03 | 11.78 | 13.00 | 11.51 | 12.09 | 12.09 | qfq | 36,429,000 | 442,344,483 | 2.20% |
| 2025-09-02 | 12.28 | 12.30 | 11.65 | 11.83 | 11.83 | qfq | 24,201,170 | 286,896,893 | -3.59% |
| 2025-09-01 | 11.73 | 12.32 | 11.73 | 12.27 | 12.27 | qfq | 32,539,179 | 393,101,307 | 4.43% |
| 2025-08-29 | 12.33 | 12.38 | 11.74 | 11.75 | 11.75 | qfq | 37,184,784 | 443,701,918 | -6.45% |
| 2025-08-28 | 12.74 | 13.19 | 12.14 | 12.56 | 12.56 | qfq | 52,241,921 | 660,930,427 | -3.01% |
| 2025-08-27 | 12.48 | 13.45 | 12.22 | 12.95 | 12.95 | qfq | 78,807,975 | 1,004,998,541 | 2.78% |
| 2025-08-26 | 12.32 | 12.80 | 12.06 | 12.60 | 12.60 | qfq | 60,933,547 | 756,126,657 | 4.05% |
| 2025-08-25 | 12.00 | 12.14 | 11.94 | 12.11 | 12.11 | qfq | 29,663,247 | 357,226,050 | 0.92% |
| 2025-08-22 | 11.90 | 12.04 | 11.81 | 12.00 | 12.00 | qfq | 21,747,454 | 259,877,538 | 0.50% |
| 2025-08-21 | 12.16 | 12.17 | 11.80 | 11.94 | 11.94 | qfq | 26,662,100 | 318,534,758 | -1.89% |
| 2025-08-20 | 12.00 | 12.20 | 11.93 | 12.17 | 12.17 | qfq | 27,998,366 | 337,365,752 | 0.58% |
| 2025-08-19 | 12.01 | 12.23 | 11.99 | 12.10 | 12.10 | qfq | 35,118,500 | 424,606,741 | -0.08% |
| 2025-08-18 | 12.06 | 12.36 | 11.94 | 12.11 | 12.11 | qfq | 49,711,768 | 603,223,526 | 1.34% |
| 2025-08-15 | 11.61 | 12.08 | 11.50 | 11.95 | 11.95 | qfq | 51,913,787 | 616,130,735 | 2.05% |
| 2025-08-14 | 12.53 | 12.66 | 11.70 | 11.71 | 11.71 | qfq | 76,379,913 | 917,605,870 | -8.59% |
| 2025-08-13 | 13.50 | 13.68 | 12.77 | 12.81 | 12.81 | qfq | 90,752,533 | 1,186,555,072 | -5.67% |
| 2025-08-12 | 14.90 | 15.13 | 13.57 | 13.58 | 13.58 | qfq | 107,984,304 | 1,545,236,080 | -6.28% |
| 2025-08-11 | 14.43 | 14.85 | 13.71 | 14.49 | 14.49 | qfq | 103,058,627 | 1,471,080,620 | -3.14% |
| 2025-08-08 | 14.00 | 14.96 | 13.11 | 14.96 | 14.96 | qfq | 129,320,448 | 1,836,697,148 | 10.00% |
| 2025-08-07 | 13.00 | 13.60 | 12.81 | 13.60 | 13.60 | qfq | 87,017,961 | 1,156,995,324 | 10.03% |
| 2025-08-06 | 11.99 | 12.36 | 11.80 | 12.36 | 12.36 | qfq | 55,340,022 | 677,744,592 | 9.96% |
| 2025-08-05 | 10.16 | 11.24 | 10.11 | 11.24 | 11.24 | qfq | 41,394,435 | 450,631,055 | 9.98% |
| 2025-08-04 | 9.93 | 10.23 | 9.84 | 10.22 | 10.22 | qfq | 20,333,634 | 205,373,535 | 1.89% |
| 2025-08-01 | 9.67 | 10.11 | 9.61 | 10.03 | 10.03 | qfq | 20,365,517 | 200,786,381 | 3.30% |
| 2025-07-31 | 9.65 | 9.92 | 9.64 | 9.71 | 9.71 | qfq | 15,241,751 | 149,612,958 | 0.31% |
| 2025-07-30 | 9.82 | 9.82 | 9.59 | 9.68 | 9.68 | qfq | 9,162,070 | 88,895,162 | -1.83% |
| 2025-07-29 | 9.73 | 9.89 | 9.67 | 9.86 | 9.86 | qfq | 11,312,333 | 110,902,728 | 0.72% |
| 2025-07-28 | 9.79 | 9.92 | 9.71 | 9.79 | 9.79 | qfq | 12,971,000 | 126,921,813 | 1.24% |
| 2025-07-25 | 9.46 | 9.74 | 9.43 | 9.67 | 9.67 | qfq | 11,840,764 | 113,795,339 | 2.11% |
| 2025-07-24 | 9.40 | 9.49 | 9.40 | 9.47 | 9.47 | qfq | 5,418,900 | 51,197,934 | 0.85% |
| 2025-07-23 | 9.53 | 9.53 | 9.38 | 9.39 | 9.39 | qfq | 8,692,683 | 82,103,576 | -1.78% |
| 2025-07-22 | 9.69 | 9.70 | 9.48 | 9.56 | 9.56 | qfq | 8,868,800 | 84,751,783 | -1.24% |
| 2025-07-21 | 9.62 | 9.70 | 9.59 | 9.68 | 9.68 | qfq | 8,003,717 | 77,319,093 | 0.21% |
| 2025-07-18 | 9.72 | 9.77 | 9.63 | 9.66 | 9.66 | qfq | 8,577,300 | 82,992,041 | -0.51% |
| 2025-07-17 | 9.61 | 9.71 | 9.58 | 9.71 | 9.71 | qfq | 7,879,850 | 76,105,064 | 1.04% |
| 2025-07-16 | 9.52 | 9.70 | 9.52 | 9.61 | 9.61 | qfq | 8,595,700 | 82,816,952 | 0.95% |
| 2025-07-15 | 9.61 | 9.70 | 9.39 | 9.52 | 9.52 | qfq | 11,812,000 | 112,364,873 | -1.65% |
| 2025-07-14 | 9.65 | 9.78 | 9.59 | 9.68 | 9.68 | qfq | 8,490,600 | 82,035,119 | 0.10% |
| 2025-07-11 | 9.74 | 9.75 | 9.52 | 9.67 | 9.67 | qfq | 11,099,400 | 106,936,916 | -0.31% |
| 2025-07-10 | 9.86 | 9.86 | 9.62 | 9.70 | 9.70 | qfq | 13,706,000 | 133,313,657 | -2.12% |
| 2025-07-09 | 9.85 | 10.06 | 9.68 | 9.91 | 9.91 | qfq | 23,783,574 | 234,348,720 | 0.20% |
| 2025-07-08 | 9.84 | 9.94 | 9.78 | 9.89 | 9.89 | qfq | 14,911,400 | 147,198,513 | -0.60% |
| 2025-07-07 | 9.90 | 9.98 | 9.71 | 9.95 | 9.95 | qfq | 14,401,575 | 142,074,673 | 0.81% |
| 2025-07-04 | 10.32 | 10.48 | 9.85 | 9.87 | 9.87 | qfq | 23,529,700 | 235,977,932 | -2.28% |
| 2025-07-03 | 9.99 | 10.30 | 9.90 | 10.10 | 10.10 | qfq | 30,408,210 | 305,502,400 | 1.51% |
| 2025-07-02 | 9.97 | 10.26 | 9.89 | 9.95 | 9.95 | qfq | 42,195,186 | 422,281,797 | -3.49% |
| 2025-07-01 | 11.40 | 11.40 | 10.26 | 10.31 | 10.31 | qfq | 72,056,920 | 787,044,658 | -0.48% |
| 2025-06-30 | 9.60 | 10.36 | 9.56 | 10.36 | 10.36 | qfq | 40,289,172 | 411,869,805 | 9.98% |
| 2025-06-27 | 9.31 | 9.49 | 9.24 | 9.42 | 9.42 | qfq | 8,942,400 | 84,018,830 | 1.18% |
| 2025-06-26 | 9.39 | 9.47 | 9.29 | 9.31 | 9.31 | qfq | 8,178,233 | 76,662,017 | -0.85% |
| 2025-06-25 | 9.36 | 9.42 | 9.22 | 9.39 | 9.39 | qfq | 10,209,033 | 95,174,776 | 0.11% |
| 2025-06-24 | 9.29 | 9.49 | 9.21 | 9.38 | 9.38 | qfq | 11,741,700 | 110,389,291 | 2.07% |
| 2025-06-23 | 8.78 | 9.21 | 8.72 | 9.19 | 9.19 | qfq | 9,449,293 | 85,485,028 | 3.26% |
| 2025-06-20 | 9.05 | 9.15 | 8.85 | 8.90 | 8.90 | qfq | 9,705,100 | 87,050,346 | -2.09% |
| 2025-06-19 | 9.42 | 9.53 | 9.07 | 9.09 | 9.09 | qfq | 12,879,626 | 118,993,334 | -3.71% |
| 2025-06-18 | 9.60 | 9.64 | 9.22 | 9.44 | 9.44 | qfq | 14,123,267 | 132,322,236 | -2.18% |
| 2025-06-17 | 9.95 | 10.04 | 9.55 | 9.65 | 9.65 | qfq | 13,109,600 | 127,157,181 | -2.33% |
| 2025-06-16 | 9.80 | 10.06 | 9.80 | 9.88 | 9.88 | qfq | 10,658,924 | 105,799,319 | 0.92% |
| 2025-06-13 | 10.10 | 10.13 | 9.78 | 9.79 | 9.79 | qfq | 14,974,700 | 148,603,350 | -3.93% |
| 2025-06-12 | 9.97 | 10.35 | 9.91 | 10.19 | 10.19 | qfq | 22,878,700 | 232,694,558 | 0.89% |
| 2025-06-11 | 9.79 | 10.50 | 9.64 | 10.10 | 10.10 | qfq | 27,650,278 | 276,951,908 | 3.17% |
| 2025-06-10 | 10.01 | 10.26 | 9.55 | 9.79 | 9.79 | qfq | 23,417,957 | 231,158,932 | -2.30% |
| 2025-06-09 | 10.14 | 10.20 | 9.86 | 10.02 | 10.02 | qfq | 21,045,702 | 209,753,224 | 0.30% |
| 2025-06-06 | 10.59 | 10.78 | 9.80 | 9.99 | 9.99 | qfq | 29,835,663 | 308,889,646 | -5.67% |
| 2025-06-05 | 10.40 | 10.66 | 10.15 | 10.59 | 10.59 | qfq | 33,696,630 | 349,976,979 | 0.76% |
| 2025-06-04 | 10.01 | 10.88 | 9.83 | 10.51 | 10.51 | qfq | 40,931,409 | 423,694,324 | 4.16% |
| 2025-06-03 | 10.15 | 10.36 | 9.80 | 10.09 | 10.09 | qfq | 38,532,331 | 388,249,966 | 1.71% |
| 2025-05-30 | 9.50 | 10.44 | 9.48 | 9.92 | 9.92 | qfq | 45,573,854 | 453,353,128 | 3.87% |
| 2025-05-29 | 9.23 | 9.63 | 9.23 | 9.55 | 9.55 | qfq | 38,802,400 | 367,280,003 | 0.95% |
| 2025-05-28 | 9.03 | 9.91 | 9.00 | 9.46 | 9.46 | qfq | 50,497,300 | 485,613,804 | 4.99% |
| 2025-05-27 | 9.15 | 9.15 | 8.93 | 9.01 | 9.01 | qfq | 5,859,480 | 52,792,118 | -0.99% |
| 2025-05-26 | 8.88 | 9.15 | 8.88 | 9.10 | 9.10 | qfq | 7,923,816 | 71,840,775 | 2.02% |
| 2025-05-23 | 9.21 | 9.28 | 8.92 | 8.92 | 8.92 | qfq | 9,849,900 | 89,658,141 | -2.83% |
| 2025-05-22 | 9.23 | 9.30 | 9.07 | 9.18 | 9.18 | qfq | 11,433,598 | 105,035,338 | -0.54% |
| 2025-05-21 | 9.44 | 9.49 | 9.22 | 9.23 | 9.23 | qfq | 16,248,998 | 151,871,557 | -0.86% |
| 2025-05-20 | 9.11 | 9.40 | 8.96 | 9.31 | 9.31 | qfq | 16,540,600 | 153,148,615 | 2.31% |
| 2025-05-19 | 8.98 | 9.10 | 8.86 | 9.10 | 9.10 | qfq | 7,636,700 | 68,839,087 | 1.90% |
| 2025-05-16 | 8.84 | 8.98 | 8.75 | 8.93 | 8.93 | qfq | 7,431,000 | 66,328,985 | 1.02% |
| 2025-05-15 | 9.07 | 9.07 | 8.82 | 8.84 | 8.84 | qfq | 7,756,301 | 68,931,115 | -2.32% |
| 2025-05-14 | 9.07 | 9.21 | 8.99 | 9.05 | 9.05 | qfq | 8,766,100 | 79,546,027 | -0.22% |
| 2025-05-13 | 9.28 | 9.38 | 9.02 | 9.07 | 9.07 | qfq | 10,640,800 | 97,764,405 | -1.63% |
| 2025-05-12 | 9.16 | 9.28 | 9.12 | 9.22 | 9.22 | qfq | 9,495,200 | 87,335,129 | 1.32% |
| 2025-05-09 | 9.28 | 9.30 | 9.02 | 9.10 | 9.10 | qfq | 10,472,500 | 95,427,597 | -1.94% |
| 2025-05-08 | 9.00 | 9.29 | 8.98 | 9.28 | 9.28 | qfq | 15,697,400 | 144,585,331 | 2.77% |
| 2025-05-07 | 9.09 | 9.20 | 8.89 | 9.03 | 9.03 | qfq | 13,970,200 | 125,937,479 | 0.44% |
| 2025-05-06 | 8.79 | 9.00 | 8.73 | 8.99 | 8.99 | qfq | 16,309,600 | 145,298,566 | 4.41% |
| 2025-04-30 | 8.40 | 8.66 | 8.38 | 8.61 | 8.61 | qfq | 14,032,700 | 120,392,715 | 2.74% |
| 2025-04-29 | 8.30 | 8.49 | 8.14 | 8.38 | 8.38 | qfq | 11,387,100 | 95,163,188 | 0.12% |
| 2025-04-28 | 8.51 | 8.57 | 8.35 | 8.37 | 8.37 | qfq | 13,053,000 | 109,895,005 | -2.67% |
| 2025-04-25 | 8.85 | 8.89 | 8.47 | 8.60 | 8.60 | qfq | 21,077,001 | 181,796,217 | -1.04% |
| 2025-04-24 | 8.95 | 9.04 | 8.65 | 8.69 | 8.69 | qfq | 33,689,023 | 296,456,676 | -5.44% |
| 2025-04-23 | 8.40 | 9.19 | 8.40 | 9.19 | 9.19 | qfq | 17,132,701 | 154,991,132 | 10.06% |
| 2025-04-22 | 8.52 | 8.58 | 8.30 | 8.35 | 8.35 | qfq | 14,889,901 | 124,750,530 | -4.13% |
| 2025-04-21 | 8.57 | 8.71 | 8.48 | 8.71 | 8.71 | qfq | 7,688,100 | 66,542,675 | 1.75% |
| 2025-04-18 | 8.45 | 8.65 | 8.36 | 8.56 | 8.56 | qfq | 8,405,900 | 71,562,541 | 1.30% |
| 2025-04-17 | 8.40 | 8.58 | 8.31 | 8.45 | 8.45 | qfq | 6,319,000 | 53,771,522 | 0.72% |
| 2025-04-16 | 8.69 | 8.72 | 8.28 | 8.39 | 8.39 | qfq | 8,984,600 | 76,009,971 | -3.67% |
| 2025-04-15 | 8.80 | 8.87 | 8.62 | 8.71 | 8.71 | qfq | 9,583,300 | 83,620,088 | -0.23% |
| 2025-04-14 | 8.70 | 8.88 | 8.65 | 8.73 | 8.73 | qfq | 11,466,900 | 100,516,397 | 2.34% |
| 2025-04-11 | 8.31 | 8.60 | 8.31 | 8.53 | 8.53 | qfq | 8,863,500 | 75,545,054 | 1.31% |
| 2025-04-10 | 8.30 | 8.60 | 8.30 | 8.42 | 8.42 | qfq | 14,095,667 | 119,505,813 | 3.95% |
| 2025-04-09 | 7.60 | 8.22 | 7.07 | 8.10 | 8.10 | qfq | 17,115,777 | 131,256,025 | 3.18% |
| 2025-04-08 | 7.96 | 8.30 | 7.62 | 7.85 | 7.85 | qfq | 18,428,510 | 145,212,398 | -7.32% |
| 2025-04-07 | 8.49 | 8.90 | 8.47 | 8.47 | 8.47 | qfq | 6,738,400 | 57,457,816 | -9.99% |
| 2025-04-03 | 9.50 | 9.66 | 9.33 | 9.41 | 9.41 | qfq | 7,933,500 | 75,327,135 | -0.84% |
| 2025-04-02 | 9.40 | 9.63 | 9.37 | 9.49 | 9.49 | qfq | 6,898,610 | 65,668,599 | 0.85% |
| 2025-04-01 | 9.50 | 9.66 | 9.40 | 9.41 | 9.41 | qfq | 9,690,410 | 92,501,110 | -0.63% |
| 2025-03-31 | 9.68 | 9.71 | 9.27 | 9.47 | 9.47 | qfq | 13,122,801 | 123,830,473 | -3.07% |
| 2025-03-28 | 9.71 | 10.18 | 9.59 | 9.77 | 9.77 | qfq | 16,513,388 | 162,418,668 | 0.31% |
| 2025-03-27 | 10.00 | 10.00 | 9.66 | 9.74 | 9.74 | qfq | 8,492,000 | 83,146,294 | -1.32% |
| 2025-03-26 | 9.80 | 9.94 | 9.76 | 9.87 | 9.87 | qfq | 7,678,700 | 75,799,084 | 1.13% |
| 2025-03-25 | 9.91 | 10.08 | 9.73 | 9.76 | 9.76 | qfq | 9,856,870 | 97,320,293 | -2.20% |
| 2025-03-24 | 10.21 | 10.38 | 9.66 | 9.98 | 9.98 | qfq | 15,124,300 | 150,859,256 | -3.29% |
| 2025-03-21 | 10.67 | 10.67 | 10.30 | 10.32 | 10.32 | qfq | 14,520,103 | 151,559,700 | -4.18% |
| 2025-03-20 | 10.65 | 10.95 | 10.60 | 10.77 | 10.77 | qfq | 12,072,100 | 130,400,783 | 0.19% |
| 2025-03-19 | 11.00 | 11.00 | 10.71 | 10.75 | 10.75 | qfq | 13,493,200 | 145,619,065 | -2.36% |
| 2025-03-18 | 11.02 | 11.15 | 10.90 | 11.01 | 11.01 | qfq | 12,027,300 | 132,571,836 | -0.09% |
| 2025-03-17 | 11.14 | 11.18 | 11.00 | 11.02 | 11.02 | qfq | 12,801,500 | 141,565,501 | -0.90% |
| 2025-03-14 | 11.01 | 11.15 | 10.76 | 11.12 | 11.12 | qfq | 17,668,100 | 194,008,034 | 0.82% |
| 2025-03-13 | 11.37 | 11.55 | 10.92 | 11.03 | 11.03 | qfq | 20,894,833 | 233,873,495 | -3.92% |
| 2025-03-12 | 11.55 | 11.73 | 11.40 | 11.48 | 11.48 | qfq | 28,744,125 | 332,731,835 | -0.61% |
| 2025-03-11 | 11.02 | 11.66 | 11.02 | 11.55 | 11.55 | qfq | 27,426,188 | 312,793,438 | 1.58% |
| 2025-03-10 | 11.15 | 11.37 | 11.03 | 11.37 | 11.37 | qfq | 20,794,267 | 232,182,948 | 0.44% |
| 2025-03-07 | 11.50 | 11.77 | 11.24 | 11.32 | 11.32 | qfq | 30,845,400 | 354,079,871 | -3.17% |
| 2025-03-06 | 11.23 | 11.91 | 11.22 | 11.69 | 11.69 | qfq | 52,686,600 | 611,907,157 | 0.95% |
| 2025-03-05 | 11.98 | 12.09 | 11.18 | 11.58 | 11.58 | qfq | 67,939,300 | 786,503,472 | 0.52% |
| 2025-03-04 | 10.68 | 11.52 | 10.59 | 11.52 | 11.52 | qfq | 14,236,401 | 162,563,323 | 10.03% |
| 2025-03-03 | 10.45 | 10.73 | 10.21 | 10.47 | 10.47 | qfq | 15,413,000 | 161,774,042 | 0.77% |
| 2025-02-28 | 10.90 | 10.91 | 10.36 | 10.39 | 10.39 | qfq | 18,914,683 | 201,102,192 | -5.55% |
| 2025-02-27 | 11.23 | 11.35 | 10.75 | 11.00 | 11.00 | qfq | 26,023,200 | 286,260,905 | -2.83% |
| 2025-02-26 | 11.30 | 11.38 | 11.15 | 11.32 | 11.32 | qfq | 22,362,926 | 251,649,226 | 1.16% |
| 2025-02-25 | 11.03 | 11.32 | 10.93 | 11.19 | 11.19 | qfq | 22,429,800 | 250,755,763 | -0.62% |
| 2025-02-24 | 11.38 | 11.50 | 11.11 | 11.26 | 11.26 | qfq | 35,532,003 | 401,807,602 | -2.09% |
| 2025-02-21 | 11.38 | 11.72 | 11.27 | 11.50 | 11.50 | qfq | 46,142,233 | 531,198,573 | 0.70% |
| 2025-02-20 | 11.70 | 11.80 | 11.34 | 11.42 | 11.42 | qfq | 56,293,734 | 646,088,210 | -6.32% |
| 2025-02-19 | 11.11 | 12.54 | 11.11 | 12.19 | 12.19 | qfq | 81,059,547 | 937,286,267 | 1.84% |
| 2025-02-18 | 11.97 | 12.09 | 11.97 | 11.97 | 11.97 | qfq | 12,636,100 | 151,261,084 | -10.00% |
| 2025-02-17 | 14.13 | 14.54 | 13.22 | 13.30 | 13.30 | qfq | 95,370,252 | 1,336,857,610 | 0.61% |
| 2025-02-14 | 12.24 | 13.22 | 12.24 | 13.22 | 13.22 | qfq | 20,101,675 | 257,125,842 | 9.98% |
| 2025-02-13 | 11.62 | 12.02 | 11.61 | 12.02 | 12.02 | qfq | 46,927,659 | 561,551,814 | 9.97% |
| 2025-02-12 | 11.07 | 11.86 | 10.81 | 10.93 | 10.93 | qfq | 72,190,082 | 812,658,821 | -1.26% |
| 2025-02-11 | 9.98 | 11.07 | 9.80 | 11.07 | 11.07 | qfq | 36,639,750 | 376,077,846 | 10.04% |
| 2025-02-10 | 9.75 | 10.07 | 9.72 | 10.06 | 10.06 | qfq | 44,931,000 | 443,986,400 | 4.57% |
| 2025-02-07 | 9.56 | 9.77 | 9.41 | 9.62 | 9.62 | qfq | 47,647,252 | 459,561,276 | -0.52% |
| 2025-02-06 | 9.30 | 9.80 | 9.25 | 9.67 | 9.67 | qfq | 51,918,463 | 498,698,470 | 5.22% |
| 2025-02-05 | 8.65 | 9.19 | 8.58 | 9.19 | 9.19 | qfq | 10,475,800 | 95,262,703 | 10.06% |
| 2025-01-27 | 8.89 | 8.97 | 8.31 | 8.35 | 8.35 | qfq | 17,674,950 | 151,334,262 | -5.44% |
| 2025-01-24 | 8.93 | 9.00 | 8.54 | 8.83 | 8.83 | qfq | 23,516,134 | 206,026,323 | -2.65% |
| 2025-01-23 | 9.33 | 9.68 | 9.01 | 9.07 | 9.07 | qfq | 34,178,166 | 320,174,796 | -5.32% |
| 2025-01-22 | 9.05 | 9.74 | 8.92 | 9.58 | 9.58 | qfq | 40,691,525 | 380,760,501 | 4.59% |
| 2025-01-21 | 9.12 | 9.39 | 8.80 | 9.16 | 9.16 | qfq | 26,994,615 | 245,159,115 | 0.88% |
| 2025-01-20 | 9.30 | 9.31 | 9.00 | 9.08 | 9.08 | qfq | 21,890,043 | 200,087,248 | -1.41% |
| 2025-01-17 | 9.48 | 9.48 | 9.06 | 9.21 | 9.21 | qfq | 31,412,256 | 289,317,712 | -5.05% |
| 2025-01-16 | 9.64 | 9.97 | 9.40 | 9.70 | 9.70 | qfq | 41,532,680 | 401,873,122 | -2.90% |
| 2025-01-15 | 9.58 | 10.71 | 9.37 | 9.99 | 9.99 | qfq | 57,354,080 | 574,485,413 | 2.57% |
| 2025-01-14 | 9.53 | 10.29 | 9.52 | 9.74 | 9.74 | qfq | 63,664,160 | 625,460,365 | 3.18% |
| 2025-01-13 | 8.46 | 9.44 | 7.97 | 9.44 | 9.44 | qfq | 45,797,834 | 389,687,232 | 10.02% |
| 2025-01-10 | 9.47 | 10.30 | 8.56 | 8.58 | 8.58 | qfq | 57,294,139 | 538,698,663 | -9.40% |
| 2025-01-09 | 8.70 | 9.47 | 8.61 | 9.47 | 9.47 | qfq | 53,994,451 | 486,657,693 | 9.99% |
| 2025-01-08 | 7.75 | 8.61 | 7.62 | 8.61 | 8.61 | qfq | 16,164,608 | 136,406,402 | 9.96% |
| 2025-01-07 | 7.72 | 7.85 | 7.51 | 7.83 | 7.83 | qfq | 26,095,108 | 200,813,129 | -1.01% |
| 2025-01-06 | 8.47 | 8.47 | 7.65 | 7.91 | 7.91 | qfq | 33,279,172 | 264,300,434 | -6.61% |
| 2025-01-03 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | qfq | 6,548,300 | 55,464,101 | 10.00% |
| 2025-01-02 | 7.82 | 7.97 | 7.60 | 7.70 | 7.70 | qfq | 10,511,090 | 81,877,542 | -1.79% |
| 2024-12-31 | 8.17 | 8.29 | 7.82 | 7.84 | 7.84 | qfq | 11,537,190 | 92,342,276 | -4.04% |
| 2024-12-30 | 8.36 | 8.45 | 8.01 | 8.17 | 8.17 | qfq | 12,177,945 | 99,031,833 | -2.74% |
| 2024-12-27 | 8.36 | 8.57 | 8.22 | 8.40 | 8.40 | qfq | 12,188,247 | 102,876,181 | 1.08% |
| 2024-12-26 | 8.18 | 8.45 | 8.03 | 8.31 | 8.31 | qfq | 12,256,990 | 101,687,670 | 1.84% |
| 2024-12-25 | 8.52 | 8.55 | 7.98 | 8.16 | 8.16 | qfq | 18,766,200 | 153,288,047 | -5.01% |
| 2024-12-24 | 8.88 | 9.02 | 8.40 | 8.59 | 8.59 | qfq | 20,491,008 | 176,872,252 | -3.05% |
| 2024-12-23 | 9.52 | 9.66 | 8.83 | 8.86 | 8.86 | qfq | 29,232,706 | 266,411,116 | -8.47% |
| 2024-12-20 | 9.62 | 9.90 | 9.56 | 9.68 | 9.68 | qfq | 25,985,944 | 252,849,353 | -1.33% |
| 2024-12-19 | 10.13 | 10.44 | 9.60 | 9.81 | 9.81 | qfq | 34,202,051 | 337,084,772 | -2.19% |
| 2024-12-18 | 9.79 | 10.39 | 9.73 | 10.03 | 10.03 | qfq | 50,887,159 | 511,793,731 | -7.22% |
| 2024-12-17 | 12.09 | 12.30 | 10.81 | 10.81 | 10.81 | qfq | 49,328,021 | 553,891,806 | -9.99% |
| 2024-12-16 | 10.50 | 12.01 | 10.47 | 12.01 | 12.01 | qfq | 34,051,669 | 395,819,137 | 9.98% |
| 2024-12-13 | 12.20 | 12.28 | 10.90 | 10.92 | 10.92 | qfq | 86,694,120 | 1,010,062,277 | -2.24% |
| 2024-12-12 | 10.58 | 11.17 | 10.47 | 11.17 | 11.17 | qfq | 56,512,098 | 607,495,077 | 10.05% |
| 2024-12-11 | 9.25 | 10.15 | 9.22 | 10.15 | 10.15 | qfq | 15,829,550 | 158,920,789 | 9.97% |
| 2024-12-10 | 9.55 | 9.55 | 9.16 | 9.23 | 9.23 | qfq | 31,894,669 | 296,824,255 | -1.07% |
| 2024-12-09 | 9.29 | 9.65 | 9.17 | 9.33 | 9.33 | qfq | 33,391,600 | 311,795,401 | -3.22% |
| 2024-12-06 | 10.43 | 10.43 | 9.32 | 9.64 | 9.64 | qfq | 65,741,578 | 652,369,715 | 0.31% |
| 2024-12-05 | 8.74 | 9.61 | 8.67 | 9.61 | 9.61 | qfq | 16,609,444 | 157,735,095 | 9.95% |
| 2024-12-04 | 8.80 | 9.15 | 8.67 | 8.74 | 8.74 | qfq | 14,086,923 | 125,068,847 | -1.24% |
| 2024-12-03 | 8.92 | 8.93 | 8.72 | 8.85 | 8.85 | qfq | 14,410,600 | 126,888,917 | -1.67% |
| 2024-12-02 | 8.69 | 9.10 | 8.60 | 9.00 | 9.00 | qfq | 24,231,907 | 217,005,222 | 4.17% |
| 2024-11-29 | 8.45 | 8.88 | 8.27 | 8.64 | 8.64 | qfq | 14,396,057 | 122,954,054 | 1.53% |
| 2024-11-28 | 8.37 | 8.66 | 8.37 | 8.51 | 8.51 | qfq | 10,354,600 | 88,281,257 | 1.67% |
| 2024-11-27 | 8.21 | 8.40 | 7.94 | 8.37 | 8.37 | qfq | 9,105,100 | 74,245,030 | 0.12% |
| 2024-11-26 | 8.44 | 8.66 | 8.36 | 8.36 | 8.36 | qfq | 8,359,503 | 70,727,401 | 0.00% |
| 2024-11-25 | 8.17 | 8.44 | 8.01 | 8.36 | 8.36 | qfq | 9,254,461 | 76,167,715 | 2.58% |
| 2024-11-22 | 8.50 | 8.65 | 8.13 | 8.15 | 8.15 | qfq | 9,961,035 | 84,234,348 | -4.23% |
| 2024-11-21 | 8.32 | 8.56 | 8.30 | 8.51 | 8.51 | qfq | 8,926,020 | 75,392,748 | 1.92% |
| 2024-11-20 | 8.20 | 8.42 | 8.10 | 8.35 | 8.35 | qfq | 7,779,872 | 64,769,545 | 1.33% |
| 2024-11-19 | 8.00 | 8.24 | 7.92 | 8.24 | 8.24 | qfq | 8,224,299 | 66,360,423 | 3.52% |
| 2024-11-18 | 8.49 | 8.60 | 7.86 | 7.96 | 7.96 | qfq | 12,000,607 | 96,815,669 | -4.78% |
| 2024-11-15 | 8.67 | 8.82 | 8.33 | 8.36 | 8.36 | qfq | 10,896,344 | 93,723,186 | -3.58% |
| 2024-11-14 | 8.98 | 8.98 | 8.64 | 8.67 | 8.67 | qfq | 8,698,800 | 76,656,453 | -3.45% |
| 2024-11-13 | 9.00 | 9.05 | 8.68 | 8.98 | 8.98 | qfq | 11,582,500 | 102,841,907 | -0.66% |
| 2024-11-12 | 9.15 | 9.26 | 8.90 | 9.04 | 9.04 | qfq | 19,163,400 | 173,476,318 | -1.63% |
| 2024-11-11 | 8.80 | 9.20 | 8.80 | 9.19 | 9.19 | qfq | 22,905,444 | 208,113,338 | 4.67% |
| 2024-11-08 | 8.97 | 8.97 | 8.71 | 8.78 | 8.78 | qfq | 15,629,800 | 137,804,819 | 0.34% |
| 2024-11-07 | 8.50 | 8.76 | 8.42 | 8.75 | 8.75 | qfq | 15,171,710 | 131,748,604 | 1.86% |
| 2024-11-06 | 8.76 | 8.85 | 8.51 | 8.59 | 8.59 | qfq | 18,614,003 | 161,848,021 | -1.94% |
| 2024-11-05 | 8.53 | 8.82 | 8.40 | 8.76 | 8.76 | qfq | 20,761,974 | 179,150,457 | 2.82% |
| 2024-11-04 | 8.11 | 8.67 | 8.05 | 8.52 | 8.52 | qfq | 15,818,166 | 133,563,758 | 0.83% |
| 2024-11-01 | 9.14 | 9.20 | 8.45 | 8.45 | 8.45 | qfq | 29,236,113 | 254,841,766 | -10.01% |
| 2024-10-31 | 9.38 | 9.55 | 9.06 | 9.39 | 9.39 | qfq | 43,068,620 | 400,328,936 | -2.19% |
| 2024-10-30 | 8.90 | 9.84 | 8.80 | 9.60 | 9.60 | qfq | 48,983,947 | 452,927,030 | 5.15% |
| 2024-10-29 | 10.03 | 10.24 | 9.10 | 9.13 | 9.13 | qfq | 76,657,546 | 749,744,913 | -1.93% |
| 2024-10-28 | 9.10 | 9.31 | 8.88 | 9.31 | 9.31 | qfq | 46,488,560 | 425,136,405 | 10.05% |
| 2024-10-25 | 7.80 | 8.46 | 7.70 | 8.46 | 8.46 | qfq | 26,212,443 | 215,454,257 | 10.01% |
| 2024-10-24 | 7.54 | 7.72 | 7.45 | 7.69 | 7.69 | qfq | 10,252,920 | 78,155,004 | 1.59% |
| 2024-10-23 | 7.57 | 7.74 | 7.54 | 7.57 | 7.57 | qfq | 10,325,101 | 78,974,431 | -1.05% |
| 2024-10-22 | 7.72 | 7.79 | 7.55 | 7.65 | 7.65 | qfq | 12,852,582 | 98,489,087 | 0.00% |
| 2024-10-21 | 7.45 | 7.78 | 7.45 | 7.65 | 7.65 | qfq | 16,413,897 | 125,344,900 | 2.55% |
| 2024-10-18 | 7.21 | 7.57 | 7.12 | 7.46 | 7.46 | qfq | 16,937,582 | 126,796,583 | 2.75% |
| 2024-10-17 | 7.15 | 7.50 | 7.15 | 7.26 | 7.26 | qfq | 11,537,621 | 84,744,053 | 1.68% |
| 2024-10-16 | 7.01 | 7.23 | 7.00 | 7.14 | 7.14 | qfq | 9,252,681 | 65,970,561 | -0.97% |
| 2024-10-15 | 7.23 | 7.59 | 7.10 | 7.21 | 7.21 | qfq | 15,392,601 | 112,677,367 | -0.28% |
| 2024-10-14 | 7.06 | 7.23 | 6.90 | 7.23 | 7.23 | qfq | 12,026,801 | 85,481,766 | 4.33% |
| 2024-10-11 | 7.15 | 7.25 | 6.84 | 6.93 | 6.93 | qfq | 10,771,600 | 75,514,588 | -3.35% |
| 2024-10-10 | 7.20 | 7.49 | 7.02 | 7.17 | 7.17 | qfq | 16,383,789 | 118,558,985 | -2.05% |
| 2024-10-09 | 7.90 | 7.95 | 7.32 | 7.32 | 7.32 | qfq | 18,823,501 | 141,554,783 | -9.96% |
| 2024-10-08 | 8.41 | 8.42 | 7.51 | 8.13 | 8.13 | qfq | 35,583,884 | 284,791,561 | 6.27% |
| 2024-09-30 | 7.25 | 7.74 | 7.10 | 7.65 | 7.65 | qfq | 31,838,101 | 237,646,801 | 8.51% |
| 2024-09-27 | 6.80 | 7.31 | 6.70 | 7.05 | 7.05 | qfq | 26,725,449 | 185,827,814 | 4.14% |
| 2024-09-26 | 6.67 | 6.78 | 6.55 | 6.77 | 6.77 | qfq | 23,602,327 | 157,921,328 | 1.50% |
| 2024-09-25 | 6.58 | 6.70 | 6.52 | 6.67 | 6.67 | qfq | 27,853,327 | 184,518,332 | 1.37% |
| 2024-09-24 | 6.51 | 6.68 | 6.46 | 6.58 | 6.58 | qfq | 28,180,126 | 185,001,336 | 0.61% |
| 2024-09-23 | 6.78 | 6.85 | 6.45 | 6.54 | 6.54 | qfq | 41,668,100 | 276,449,016 | -0.15% |
| 2024-09-20 | 6.10 | 6.55 | 6.00 | 6.55 | 6.55 | qfq | 13,120,201 | 84,078,216 | 10.08% |
| 2024-09-19 | 5.78 | 5.99 | 5.74 | 5.95 | 5.95 | qfq | 5,610,900 | 33,136,518 | 3.66% |
| 2024-09-18 | 5.87 | 5.96 | 5.67 | 5.74 | 5.74 | qfq | 4,866,500 | 27,985,186 | -2.55% |
| 2024-09-13 | 5.93 | 6.05 | 5.88 | 5.89 | 5.89 | qfq | 4,731,800 | 28,161,896 | -1.67% |
| 2024-09-12 | 6.14 | 6.19 | 5.99 | 5.99 | 5.99 | qfq | 6,097,100 | 36,943,324 | 0.34% |
| 2024-09-11 | 6.14 | 6.14 | 5.95 | 5.97 | 5.97 | qfq | 5,171,500 | 30,944,725 | -2.13% |
| 2024-09-10 | 5.88 | 6.10 | 5.80 | 6.10 | 6.10 | qfq | 5,755,900 | 34,323,894 | 3.92% |
| 2024-09-09 | 5.82 | 5.94 | 5.76 | 5.87 | 5.87 | qfq | 4,027,229 | 23,624,361 | 0.34% |
| 2024-09-06 | 6.04 | 6.12 | 5.85 | 5.85 | 5.85 | qfq | 4,282,500 | 25,453,458 | -3.31% |
| 2024-09-05 | 5.97 | 6.09 | 5.91 | 6.05 | 6.05 | qfq | 3,641,400 | 21,911,100 | 1.17% |
| 2024-09-04 | 6.05 | 6.10 | 5.91 | 5.98 | 5.98 | qfq | 4,531,100 | 27,108,834 | -1.97% |
| 2024-09-03 | 6.04 | 6.10 | 5.98 | 6.10 | 6.10 | qfq | 4,801,200 | 29,052,143 | 0.99% |
| 2024-09-02 | 6.09 | 6.20 | 6.02 | 6.04 | 6.04 | qfq | 5,905,100 | 36,124,900 | -1.63% |
| 2024-08-30 | 5.86 | 6.25 | 5.83 | 6.14 | 6.14 | qfq | 10,024,001 | 60,981,131 | 4.96% |
| 2024-08-29 | 5.53 | 5.89 | 5.53 | 5.85 | 5.85 | qfq | 5,660,500 | 32,624,286 | 2.99% |
| 2024-08-28 | 5.56 | 5.74 | 5.54 | 5.68 | 5.68 | qfq | 4,084,900 | 23,110,291 | 1.07% |
| 2024-08-27 | 5.83 | 5.83 | 5.60 | 5.62 | 5.62 | qfq | 5,255,800 | 29,784,501 | -3.44% |
| 2024-08-26 | 5.82 | 5.92 | 5.75 | 5.82 | 5.82 | qfq | 4,267,520 | 24,914,631 | 0.87% |
| 2024-08-23 | 5.83 | 5.89 | 5.68 | 5.77 | 5.77 | qfq | 6,354,100 | 36,744,776 | -1.70% |
| 2024-08-22 | 5.97 | 6.05 | 5.86 | 5.87 | 5.87 | qfq | 4,518,600 | 26,864,793 | -2.33% |
| 2024-08-21 | 5.95 | 6.09 | 5.90 | 6.01 | 6.01 | qfq | 4,845,300 | 29,077,885 | 0.17% |
| 2024-08-20 | 6.06 | 6.14 | 5.98 | 6.00 | 6.00 | qfq | 4,237,900 | 25,537,536 | -1.48% |
| 2024-08-19 | 6.07 | 6.20 | 5.99 | 6.09 | 6.09 | qfq | 7,709,001 | 47,058,292 | -1.46% |
| 2024-08-16 | 6.15 | 6.50 | 6.15 | 6.18 | 6.18 | qfq | 10,507,600 | 66,192,552 | 0.49% |
| 2024-08-15 | 6.15 | 6.18 | 6.00 | 6.15 | 6.15 | qfq | 9,056,932 | 55,309,788 | 0.00% |
| 2024-08-14 | 5.89 | 6.26 | 5.88 | 6.15 | 6.15 | qfq | 13,495,426 | 82,256,614 | 4.59% |
| 2024-08-13 | 5.71 | 5.89 | 5.56 | 5.88 | 5.88 | qfq | 11,034,400 | 63,784,286 | 2.26% |
| 2024-08-12 | 6.06 | 6.06 | 5.73 | 5.75 | 5.75 | qfq | 13,971,300 | 81,351,694 | -5.74% |
| 2024-08-09 | 6.09 | 6.22 | 6.09 | 6.10 | 6.10 | qfq | 8,816,300 | 54,199,723 | 0.00% |
| 2024-08-08 | 6.05 | 6.21 | 6.04 | 6.10 | 6.10 | qfq | 12,742,300 | 77,984,279 | -0.49% |
| 2024-08-07 | 6.20 | 6.33 | 6.06 | 6.13 | 6.13 | qfq | 23,505,672 | 145,440,869 | -4.96% |
| 2024-08-06 | 6.17 | 6.46 | 6.04 | 6.45 | 6.45 | qfq | 35,644,549 | 220,947,927 | 0.94% |
| 2024-08-05 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | qfq | 3,073,200 | 19,637,748 | -10.00% |
| 2024-08-02 | 7.27 | 7.32 | 7.08 | 7.10 | 7.10 | qfq | 19,119,817 | 137,536,191 | -2.87% |
| 2024-08-01 | 7.99 | 8.18 | 7.28 | 7.31 | 7.31 | qfq | 34,892,100 | 264,269,708 | -3.56% |
| 2024-07-31 | 7.02 | 7.58 | 7.02 | 7.58 | 7.58 | qfq | 7,348,749 | 55,027,425 | 10.01% |
| 2024-07-30 | 6.79 | 6.95 | 6.65 | 6.89 | 6.89 | qfq | 6,141,008 | 41,878,817 | 1.92% |
| 2024-07-29 | 6.60 | 6.83 | 6.50 | 6.76 | 6.76 | qfq | 5,024,709 | 33,604,646 | 3.05% |
| 2024-07-26 | 6.38 | 6.57 | 6.37 | 6.56 | 6.56 | qfq | 4,669,700 | 30,360,252 | 3.14% |
| 2024-07-25 | 6.36 | 6.44 | 6.18 | 6.36 | 6.36 | qfq | 4,526,300 | 28,573,413 | -0.93% |
| 2024-07-24 | 6.68 | 6.70 | 6.40 | 6.42 | 6.42 | qfq | 4,622,700 | 30,093,045 | -2.87% |
| 2024-07-23 | 6.76 | 6.81 | 6.60 | 6.61 | 6.61 | qfq | 3,965,600 | 26,610,727 | -2.22% |
| 2024-07-22 | 6.64 | 6.78 | 6.56 | 6.76 | 6.76 | qfq | 4,000,308 | 26,766,089 | 1.81% |
| 2024-07-19 | 6.55 | 6.74 | 6.47 | 6.64 | 6.64 | qfq | 4,451,700 | 29,491,868 | 1.07% |
| 2024-07-18 | 6.56 | 6.65 | 6.35 | 6.57 | 6.57 | qfq | 4,916,593 | 31,736,357 | -1.35% |
| 2024-07-17 | 6.91 | 6.95 | 6.63 | 6.66 | 6.66 | qfq | 6,606,800 | 44,487,847 | -4.58% |
| 2024-07-16 | 6.86 | 6.98 | 6.73 | 6.98 | 6.98 | qfq | 5,669,300 | 39,024,301 | 2.65% |
| 2024-07-15 | 7.02 | 7.07 | 6.78 | 6.80 | 6.80 | qfq | 6,377,820 | 43,754,270 | -3.95% |
| 2024-07-12 | 6.89 | 7.26 | 6.81 | 7.08 | 7.08 | qfq | 11,946,100 | 84,376,947 | 3.06% |
| 2024-07-11 | 6.61 | 6.87 | 6.52 | 6.87 | 6.87 | qfq | 8,249,820 | 55,524,092 | 5.53% |
| 2024-07-10 | 6.44 | 6.65 | 6.44 | 6.51 | 6.51 | qfq | 5,246,600 | 34,400,534 | -1.21% |
| 2024-07-09 | 6.47 | 6.62 | 6.23 | 6.59 | 6.59 | qfq | 6,327,008 | 40,881,631 | 2.97% |
| 2024-07-08 | 6.62 | 6.71 | 6.38 | 6.40 | 6.40 | qfq | 5,568,700 | 36,081,089 | -4.19% |
| 2024-07-05 | 6.61 | 6.73 | 6.51 | 6.68 | 6.68 | qfq | 4,721,700 | 31,283,883 | 1.06% |
| 2024-07-04 | 6.85 | 6.89 | 6.61 | 6.61 | 6.61 | qfq | 5,075,200 | 34,037,129 | -2.79% |
| 2024-07-03 | 6.99 | 7.05 | 6.79 | 6.80 | 6.80 | qfq | 5,251,700 | 35,935,825 | -2.02% |
| 2024-07-02 | 6.82 | 7.00 | 6.75 | 6.94 | 6.94 | qfq | 6,723,900 | 46,572,006 | 1.91% |
| 2024-07-01 | 6.85 | 6.98 | 6.64 | 6.81 | 6.81 | qfq | 5,817,100 | 39,300,362 | -0.44% |
| 2024-06-28 | 6.89 | 7.04 | 6.77 | 6.84 | 6.84 | qfq | 7,108,900 | 49,183,328 | 0.29% |
| 2024-06-27 | 6.97 | 7.08 | 6.78 | 6.82 | 6.82 | qfq | 8,730,100 | 60,695,546 | -1.87% |
| 2024-06-26 | 6.64 | 7.04 | 6.54 | 6.95 | 6.95 | qfq | 8,104,900 | 55,005,171 | 4.35% |
| 2024-06-25 | 6.78 | 7.10 | 6.56 | 6.66 | 6.66 | qfq | 9,381,700 | 63,587,421 | -2.20% |
| 2024-06-24 | 7.14 | 7.20 | 6.78 | 6.81 | 6.81 | qfq | 13,207,601 | 91,738,937 | -6.84% |
| 2024-06-21 | 7.30 | 7.39 | 6.89 | 7.31 | 7.31 | qfq | 17,508,044 | 126,912,101 | -3.82% |
| 2024-06-20 | 7.64 | 8.29 | 7.47 | 7.60 | 7.60 | qfq | 28,844,400 | 226,286,474 | 0.80% |
| 2024-06-19 | 7.56 | 7.69 | 7.46 | 7.54 | 7.54 | qfq | 9,821,200 | 74,141,668 | -0.13% |
| 2024-06-18 | 7.15 | 7.68 | 7.09 | 7.55 | 7.55 | qfq | 13,488,507 | 100,452,844 | 5.59% |
| 2024-06-17 | 7.12 | 7.30 | 7.01 | 7.15 | 7.15 | qfq | 5,764,400 | 41,199,955 | 0.42% |
| 2024-06-14 | 6.96 | 7.12 | 6.87 | 7.12 | 7.12 | qfq | 5,050,600 | 35,612,827 | 1.28% |
| 2024-06-13 | 7.13 | 7.18 | 6.99 | 7.03 | 7.03 | qfq | 5,848,000 | 41,323,260 | -1.26% |
| 2024-06-12 | 6.83 | 7.15 | 6.80 | 7.12 | 7.12 | qfq | 8,050,801 | 56,823,823 | 4.25% |
| 2024-06-11 | 6.65 | 6.83 | 6.36 | 6.83 | 6.83 | qfq | 7,653,501 | 50,988,385 | 2.86% |
| 2024-06-07 | 6.46 | 6.79 | 6.46 | 6.64 | 6.64 | qfq | 9,679,700 | 64,029,492 | 4.24% |
| 2024-06-06 | 6.76 | 6.86 | 6.21 | 6.37 | 6.37 | qfq | 12,710,200 | 81,746,143 | -6.19% |
| 2024-06-05 | 6.97 | 7.03 | 6.78 | 6.79 | 6.79 | qfq | 6,773,700 | 46,623,922 | -3.69% |
| 2024-06-04 | 7.36 | 7.36 | 6.93 | 7.05 | 7.05 | qfq | 11,221,200 | 79,184,262 | -4.47% |
| 2024-06-03 | 7.68 | 7.72 | 7.30 | 7.38 | 7.38 | qfq | 6,409,300 | 47,702,335 | -3.15% |
| 2024-05-31 | 7.45 | 7.69 | 7.40 | 7.62 | 7.62 | qfq | 6,359,300 | 48,192,361 | 2.56% |
| 2024-05-30 | 7.58 | 7.58 | 7.36 | 7.43 | 7.43 | qfq | 5,035,900 | 37,539,294 | -1.46% |
| 2024-05-29 | 7.54 | 7.69 | 7.45 | 7.54 | 7.54 | qfq | 8,935,700 | 67,441,997 | 0.00% |
| 2024-05-28 | 7.71 | 7.71 | 7.52 | 7.54 | 7.54 | qfq | 4,938,100 | 37,390,728 | -1.95% |
| 2024-05-27 | 7.74 | 7.86 | 7.52 | 7.69 | 7.69 | qfq | 6,458,820 | 49,265,011 | -0.65% |
| 2024-05-24 | 7.87 | 8.01 | 7.71 | 7.74 | 7.74 | qfq | 7,553,600 | 59,197,348 | -2.40% |
| 2024-05-23 | 8.18 | 8.24 | 7.89 | 7.93 | 7.93 | qfq | 7,420,200 | 59,452,328 | -2.46% |
| 2024-05-22 | 8.10 | 8.19 | 8.04 | 8.13 | 8.13 | qfq | 5,215,700 | 42,345,478 | 0.37% |
| 2024-05-21 | 8.20 | 8.20 | 8.07 | 8.10 | 8.10 | qfq | 6,877,880 | 55,762,446 | -1.22% |
| 2024-05-20 | 8.20 | 8.26 | 8.10 | 8.20 | 8.20 | qfq | 8,184,900 | 66,908,949 | -0.85% |
| 2024-05-17 | 8.40 | 8.40 | 8.10 | 8.27 | 8.27 | qfq | 8,244,300 | 67,838,379 | 0.36% |
| 2024-05-16 | 8.07 | 8.32 | 8.07 | 8.24 | 8.24 | qfq | 10,252,425 | 84,407,538 | 2.11% |
| 2024-05-15 | 8.20 | 8.26 | 7.96 | 8.07 | 8.07 | qfq | 11,082,825 | 89,950,429 | -1.82% |
| 2024-05-14 | 8.14 | 8.57 | 8.14 | 8.22 | 8.22 | qfq | 15,902,125 | 132,151,459 | 0.24% |
| 2024-05-13 | 8.93 | 8.93 | 8.20 | 8.20 | 8.20 | qfq | 24,339,100 | 204,727,379 | -9.99% |
| 2024-05-10 | 8.68 | 9.48 | 8.45 | 9.11 | 9.11 | qfq | 31,167,500 | 281,427,968 | 5.68% |
| 2024-05-09 | 8.65 | 8.82 | 8.57 | 8.62 | 8.62 | qfq | 9,777,900 | 84,727,538 | -0.92% |
| 2024-05-08 | 9.00 | 9.01 | 8.67 | 8.70 | 8.70 | qfq | 9,193,100 | 80,583,057 | -3.23% |
| 2024-05-07 | 8.90 | 9.00 | 8.71 | 8.99 | 8.99 | qfq | 12,167,649 | 108,089,950 | 0.90% |
| 2024-05-06 | 8.99 | 9.12 | 8.84 | 8.91 | 8.91 | qfq | 12,212,101 | 109,482,876 | 0.00% |
| 2024-04-30 | 9.11 | 9.22 | 8.82 | 8.91 | 8.91 | qfq | 16,332,900 | 147,179,845 | -2.94% |
| 2024-04-29 | 9.10 | 9.35 | 8.88 | 9.18 | 9.18 | qfq | 21,151,030 | 192,420,044 | 3.73% |
| 2024-04-26 | 8.30 | 9.04 | 8.27 | 8.85 | 8.85 | qfq | 20,455,800 | 178,825,059 | 6.63% |
| 2024-04-25 | 8.18 | 8.46 | 8.13 | 8.30 | 8.30 | qfq | 13,696,104 | 114,171,932 | 0.00% |
| 2024-04-24 | 7.96 | 8.38 | 7.96 | 8.30 | 8.30 | qfq | 21,575,457 | 177,773,080 | 3.75% |
| 2024-04-23 | 7.93 | 8.32 | 7.93 | 8.00 | 8.00 | qfq | 22,911,700 | 185,510,401 | 5.82% |
| 2024-04-22 | 7.81 | 7.82 | 7.43 | 7.56 | 7.56 | qfq | 10,215,100 | 77,884,465 | -3.69% |
| 2024-04-19 | 8.06 | 8.06 | 7.80 | 7.85 | 7.85 | qfq | 11,277,891 | 88,852,494 | -3.09% |
| 2024-04-18 | 8.05 | 8.38 | 7.71 | 8.10 | 8.10 | qfq | 16,820,360 | 135,341,136 | 0.25% |
| 2024-04-17 | 7.54 | 8.16 | 7.50 | 8.08 | 8.08 | qfq | 18,475,700 | 147,950,829 | 4.12% |
| 2024-04-16 | 8.20 | 8.50 | 7.76 | 7.76 | 7.76 | qfq | 12,021,350 | 94,893,569 | -9.98% |
| 2024-04-15 | 9.49 | 9.49 | 8.54 | 8.62 | 8.62 | qfq | 29,285,660 | 260,862,099 | -9.17% |
| 2024-04-12 | 8.62 | 9.49 | 8.61 | 9.49 | 9.49 | qfq | 17,016,825 | 155,938,034 | 9.97% |
| 2024-04-11 | 8.65 | 8.79 | 8.59 | 8.63 | 8.63 | qfq | 11,820,600 | 102,702,992 | -1.03% |
| 2024-04-10 | 9.09 | 9.29 | 8.70 | 8.72 | 8.72 | qfq | 16,304,499 | 145,185,185 | -5.53% |
| 2024-04-09 | 9.39 | 9.55 | 9.09 | 9.23 | 9.23 | qfq | 9,571,108 | 88,438,055 | 0.11% |
| 2024-04-08 | 9.75 | 9.77 | 9.21 | 9.22 | 9.22 | qfq | 11,850,452 | 111,653,064 | -3.76% |
| 2024-04-03 | 9.79 | 9.89 | 9.47 | 9.58 | 9.58 | qfq | 14,217,686 | 136,888,029 | -2.74% |
| 2024-04-02 | 10.20 | 10.21 | 9.79 | 9.85 | 9.85 | qfq | 16,232,029 | 161,042,253 | -3.43% |
| 2024-04-01 | 10.19 | 10.25 | 9.90 | 10.20 | 10.20 | qfq | 20,821,952 | 210,007,218 | 0.49% |
| 2024-03-29 | 9.80 | 10.40 | 9.69 | 10.15 | 10.15 | qfq | 23,141,423 | 232,189,749 | 1.40% |
| 2024-03-28 | 9.57 | 10.14 | 9.47 | 10.01 | 10.01 | qfq | 23,074,743 | 229,617,530 | 4.49% |
| 2024-03-27 | 10.20 | 10.40 | 9.53 | 9.58 | 9.58 | qfq | 19,856,453 | 195,622,160 | -5.99% |
| 2024-03-26 | 10.21 | 10.66 | 10.01 | 10.19 | 10.19 | qfq | 22,004,688 | 225,321,957 | -2.02% |
| 2024-03-25 | 10.74 | 10.90 | 10.35 | 10.40 | 10.40 | qfq | 20,731,960 | 220,355,484 | -5.02% |
| 2024-03-22 | 11.27 | 11.28 | 10.83 | 10.95 | 10.95 | qfq | 26,828,042 | 294,472,436 | -3.52% |
| 2024-03-21 | 11.55 | 11.70 | 11.30 | 11.35 | 11.35 | qfq | 32,339,526 | 368,700,814 | -2.58% |
| 2024-03-20 | 11.60 | 11.81 | 11.01 | 11.65 | 11.65 | qfq | 39,087,412 | 451,166,436 | -2.51% |
| 2024-03-19 | 11.40 | 12.50 | 11.29 | 11.95 | 11.95 | qfq | 58,673,337 | 691,048,604 | 2.93% |
| 2024-03-18 | 11.79 | 12.05 | 11.51 | 11.61 | 11.61 | qfq | 68,787,415 | 806,522,928 | 2.11% |
| 2024-03-15 | 10.59 | 11.37 | 10.45 | 11.37 | 11.37 | qfq | 42,259,777 | 467,986,377 | 9.96% |
| 2024-03-14 | 10.73 | 11.20 | 10.33 | 10.34 | 10.34 | qfq | 65,049,643 | 696,569,892 | -9.93% |
| 2024-03-13 | 12.06 | 12.82 | 11.30 | 11.48 | 11.48 | qfq | 91,064,742 | 1,108,653,028 | -1.46% |
| 2024-03-12 | 10.85 | 11.65 | 10.40 | 11.65 | 11.65 | qfq | 68,163,086 | 755,920,285 | 10.01% |
| 2024-03-11 | 9.93 | 10.59 | 9.68 | 10.59 | 10.59 | qfq | 67,083,214 | 674,421,869 | 9.97% |
| 2024-03-08 | 8.81 | 9.63 | 8.81 | 9.63 | 9.63 | qfq | 29,964,601 | 287,414,080 | 10.06% |
| 2024-03-07 | 9.38 | 9.48 | 8.75 | 8.75 | 8.75 | qfq | 34,148,207 | 307,432,958 | -6.62% |
| 2024-03-06 | 9.46 | 9.55 | 9.11 | 9.37 | 9.37 | qfq | 37,849,777 | 352,555,319 | -1.99% |
| 2024-03-05 | 9.40 | 10.11 | 9.37 | 9.56 | 9.56 | qfq | 67,722,212 | 654,831,841 | 4.03% |
| 2024-03-04 | 8.50 | 9.19 | 8.50 | 9.19 | 9.19 | qfq | 16,569,850 | 149,473,704 | 10.06% |
| 2024-03-01 | 8.51 | 8.69 | 8.20 | 8.35 | 8.35 | qfq | 33,889,011 | 284,422,871 | -3.58% |
| 2024-02-29 | 7.73 | 8.90 | 7.73 | 8.66 | 8.66 | qfq | 45,991,797 | 390,863,678 | 2.12% |
| 2024-02-28 | 9.59 | 10.36 | 8.48 | 8.48 | 8.48 | qfq | 68,540,403 | 660,246,036 | -9.98% |
| 2024-02-27 | 8.80 | 9.42 | 8.56 | 9.42 | 9.42 | qfq | 53,145,600 | 479,456,932 | 10.05% |
| 2024-02-26 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | qfq | 803,200 | 6,875,392 | 10.03% |
| 2024-02-23 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | qfq | 821,600 | 6,392,048 | 10.04% |
| 2024-02-22 | 6.78 | 7.07 | 6.78 | 7.07 | 7.07 | qfq | 4,525,800 | 31,779,510 | 9.95% |
| 2024-02-21 | 6.12 | 6.65 | 6.03 | 6.43 | 6.43 | qfq | 19,576,100 | 125,623,644 | 4.05% |
| 2024-02-20 | 5.94 | 6.23 | 5.72 | 6.18 | 6.18 | qfq | 19,782,675 | 119,466,830 | 4.04% |
| 2024-02-19 | 5.51 | 5.96 | 5.50 | 5.94 | 5.94 | qfq | 25,240,369 | 145,329,746 | 8.59% |
| 2024-02-08 | 4.91 | 5.63 | 4.64 | 5.47 | 5.47 | qfq | 34,846,693 | 171,329,319 | 6.21% |
| 2024-02-07 | 5.68 | 5.68 | 5.15 | 5.15 | 5.15 | qfq | 16,198,600 | 84,737,390 | -9.97% |
| 2024-02-06 | 5.72 | 6.08 | 5.72 | 5.72 | 5.72 | qfq | 16,568,150 | 95,864,398 | -9.92% |
| 2024-02-05 | 7.04 | 7.04 | 6.35 | 6.35 | 6.35 | qfq | 8,824,507 | 57,147,876 | -9.93% |
| 2024-02-02 | 7.45 | 7.77 | 6.80 | 7.05 | 7.05 | qfq | 11,465,330 | 83,401,123 | -5.11% |
| 2024-02-01 | 7.45 | 7.69 | 7.29 | 7.43 | 7.43 | qfq | 11,088,800 | 83,019,413 | -2.37% |
| 2024-01-31 | 7.97 | 8.17 | 7.57 | 7.61 | 7.61 | qfq | 17,336,900 | 136,460,816 | -6.05% |
| 2024-01-30 | 9.00 | 9.00 | 8.02 | 8.10 | 8.10 | qfq | 23,103,300 | 196,765,222 | -3.69% |
| 2024-01-29 | 8.87 | 8.89 | 8.35 | 8.41 | 8.41 | qfq | 9,410,501 | 80,478,053 | -5.51% |
| 2024-01-26 | 8.86 | 9.17 | 8.72 | 8.90 | 8.90 | qfq | 12,816,101 | 114,781,851 | 1.25% |
| 2024-01-25 | 8.43 | 8.82 | 8.30 | 8.79 | 8.79 | qfq | 11,238,800 | 97,038,712 | 5.02% |
| 2024-01-24 | 8.36 | 8.54 | 8.04 | 8.37 | 8.37 | qfq | 8,548,500 | 70,705,914 | 0.72% |
| 2024-01-23 | 8.40 | 8.51 | 8.16 | 8.31 | 8.31 | qfq | 8,302,210 | 68,880,214 | -1.07% |
| 2024-01-22 | 8.90 | 9.00 | 8.28 | 8.40 | 8.40 | qfq | 8,419,660 | 72,632,748 | -5.62% |
| 2024-01-19 | 8.99 | 9.13 | 8.86 | 8.90 | 8.90 | qfq | 7,476,008 | 67,051,695 | -1.44% |
| 2024-01-18 | 9.05 | 9.14 | 8.70 | 9.03 | 9.03 | qfq | 10,290,163 | 91,426,604 | 0.44% |
| 2024-01-17 | 9.20 | 9.32 | 8.99 | 8.99 | 8.99 | qfq | 7,034,193 | 64,352,390 | -2.71% |
| 2024-01-16 | 9.39 | 9.40 | 9.14 | 9.24 | 9.24 | qfq | 10,060,230 | 92,815,181 | -1.81% |
| 2024-01-15 | 9.48 | 9.60 | 9.38 | 9.41 | 9.41 | qfq | 11,727,050 | 111,069,839 | -1.88% |
| 2024-01-12 | 9.99 | 10.05 | 9.58 | 9.59 | 9.59 | qfq | 14,156,450 | 137,824,739 | -4.77% |
| 2024-01-11 | 9.85 | 10.10 | 9.77 | 10.07 | 10.07 | qfq | 11,648,700 | 116,329,337 | 1.92% |
| 2024-01-10 | 10.10 | 10.30 | 9.83 | 9.88 | 9.88 | qfq | 11,757,800 | 116,597,960 | -3.14% |
| 2024-01-09 | 10.17 | 10.47 | 10.13 | 10.20 | 10.20 | qfq | 13,644,600 | 139,956,476 | 0.29% |
| 2024-01-08 | 10.54 | 10.59 | 10.13 | 10.17 | 10.17 | qfq | 13,364,500 | 137,054,175 | -2.77% |
| 2024-01-05 | 10.99 | 11.01 | 10.36 | 10.46 | 10.46 | qfq | 17,573,600 | 185,589,166 | -3.77% |
| 2024-01-04 | 11.00 | 11.10 | 10.81 | 10.87 | 10.87 | qfq | 14,482,700 | 157,810,672 | -2.16% |
| 2024-01-03 | 11.14 | 11.32 | 10.89 | 11.11 | 11.11 | qfq | 20,169,800 | 223,443,068 | -0.71% |
| 2024-01-02 | 11.36 | 11.66 | 11.13 | 11.19 | 11.19 | qfq | 23,443,134 | 264,467,981 | -1.67% |
| 2023-12-29 | 11.17 | 11.44 | 11.00 | 11.38 | 11.38 | qfq | 33,654,435 | 379,948,535 | 2.34% |
| 2023-12-28 | 11.00 | 11.50 | 11.00 | 11.12 | 11.12 | qfq | 48,864,438 | 547,411,804 | 3.54% |
| 2023-12-27 | 9.78 | 10.74 | 9.78 | 10.74 | 10.74 | qfq | 26,347,100 | 271,726,001 | 10.04% |
| 2023-12-26 | 10.22 | 10.26 | 9.71 | 9.76 | 9.76 | qfq | 30,046,400 | 297,014,396 | -3.84% |
| 2023-12-25 | 10.04 | 10.43 | 9.89 | 10.15 | 10.15 | qfq | 32,224,603 | 326,937,646 | -2.31% |
| 2023-12-22 | 11.03 | 11.63 | 10.39 | 10.39 | 10.39 | qfq | 42,783,829 | 467,853,757 | -9.97% |
| 2023-12-21 | 12.31 | 12.50 | 11.54 | 11.54 | 11.54 | qfq | 61,442,926 | 737,334,039 | -9.98% |
| 2023-12-20 | 12.63 | 13.50 | 11.83 | 12.82 | 12.82 | qfq | 76,443,892 | 968,298,926 | 2.56% |
| 2023-12-19 | 12.98 | 14.26 | 12.50 | 12.50 | 12.50 | qfq | 87,286,399 | 1,155,748,894 | -6.09% |
| 2023-12-18 | 11.73 | 13.31 | 10.93 | 13.31 | 13.31 | qfq | 84,447,806 | 1,037,770,512 | 10.00% |
| 2023-12-15 | 12.29 | 13.18 | 11.68 | 12.10 | 12.10 | qfq | 76,855,957 | 959,049,814 | -3.89% |
| 2023-12-14 | 12.90 | 14.28 | 12.45 | 12.59 | 12.59 | qfq | 92,968,576 | 1,248,267,753 | -4.33% |
| 2023-12-13 | 12.27 | 13.16 | 12.26 | 13.16 | 13.16 | qfq | 94,310,190 | 1,205,478,890 | 10.03% |
| 2023-12-12 | 10.74 | 11.96 | 10.43 | 11.96 | 11.96 | qfq | 58,034,045 | 653,473,072 | 10.03% |
| 2023-12-11 | 10.24 | 11.16 | 9.81 | 10.87 | 10.87 | qfq | 49,049,016 | 509,308,758 | 1.97% |
| 2023-12-08 | 10.95 | 11.42 | 10.24 | 10.66 | 10.66 | qfq | 66,428,055 | 724,013,081 | -0.65% |
| 2023-12-07 | 9.94 | 10.73 | 9.93 | 10.73 | 10.73 | qfq | 22,903,888 | 239,871,298 | 10.05% |
| 2023-12-06 | 9.72 | 10.59 | 9.56 | 9.75 | 9.75 | qfq | 59,858,246 | 596,117,509 | -7.93% |
| 2023-12-05 | 10.92 | 12.69 | 10.58 | 10.59 | 10.59 | qfq | 82,285,817 | 964,237,476 | -9.87% |
| 2023-12-04 | 11.74 | 11.75 | 11.40 | 11.75 | 11.75 | qfq | 26,219,927 | 307,489,886 | 10.02% |
| 2023-12-01 | 10.17 | 10.68 | 9.20 | 10.68 | 10.68 | qfq | 55,554,673 | 548,328,848 | 9.99% |
| 2023-11-30 | 8.72 | 9.71 | 8.62 | 9.71 | 9.71 | qfq | 21,634,724 | 202,582,219 | 9.97% |
| 2023-11-29 | 8.80 | 9.37 | 8.78 | 8.83 | 8.83 | qfq | 20,614,077 | 186,464,744 | 0.91% |
| 2023-11-28 | 8.70 | 8.95 | 8.62 | 8.75 | 8.75 | qfq | 9,282,400 | 81,710,336 | 0.46% |
| 2023-11-27 | 8.62 | 8.74 | 8.58 | 8.71 | 8.71 | qfq | 8,262,900 | 71,630,633 | 1.04% |
| 2023-11-24 | 8.90 | 8.98 | 8.56 | 8.62 | 8.62 | qfq | 11,050,207 | 96,256,015 | -2.60% |
| 2023-11-23 | 8.73 | 8.97 | 8.67 | 8.85 | 8.85 | qfq | 8,340,600 | 73,589,668 | 0.23% |
| 2023-11-22 | 8.87 | 8.95 | 8.80 | 8.83 | 8.83 | qfq | 8,983,800 | 79,675,879 | -0.45% |
| 2023-11-21 | 9.12 | 9.15 | 8.84 | 8.87 | 8.87 | qfq | 16,779,950 | 150,171,327 | -2.74% |
| 2023-11-20 | 9.08 | 9.23 | 9.00 | 9.12 | 9.12 | qfq | 13,718,182 | 125,078,508 | 0.22% |
| 2023-11-17 | 8.96 | 9.16 | 8.90 | 9.10 | 9.10 | qfq | 16,080,300 | 145,553,425 | 1.56% |
| 2023-11-16 | 9.09 | 9.37 | 8.94 | 8.96 | 8.96 | qfq | 24,122,282 | 219,983,570 | 0.22% |
| 2023-11-15 | 9.05 | 9.17 | 8.85 | 8.94 | 8.94 | qfq | 19,131,470 | 172,103,182 | -0.33% |
| 2023-11-14 | 8.82 | 9.04 | 8.75 | 8.97 | 8.97 | qfq | 20,320,000 | 180,528,315 | 2.40% |
| 2023-11-13 | 8.80 | 9.09 | 8.75 | 8.76 | 8.76 | qfq | 22,310,823 | 198,183,254 | -0.23% |
| 2023-11-10 | 8.90 | 9.30 | 8.66 | 8.78 | 8.78 | qfq | 31,314,418 | 279,159,188 | -3.52% |
| 2023-11-09 | 9.03 | 9.81 | 8.82 | 9.10 | 9.10 | qfq | 43,415,442 | 401,995,346 | -2.78% |
| 2023-11-08 | 10.43 | 10.74 | 9.34 | 9.36 | 9.36 | qfq | 55,373,893 | 552,150,433 | -7.51% |
| 2023-11-07 | 10.12 | 10.12 | 9.82 | 10.12 | 10.12 | qfq | 31,653,412 | 319,015,302 | 10.00% |
| 2023-11-06 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | qfq | 1,855,921 | 17,074,473 | 10.05% |
| 2023-11-03 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | qfq | 525,500 | 4,393,180 | 10.00% |
| 2023-11-01 | 7.43 | 7.60 | 7.39 | 7.60 | 7.60 | qfq | 2,809,400 | 21,104,646 | 2.70% |
| 2023-10-31 | 7.27 | 7.45 | 7.27 | 7.40 | 7.40 | qfq | 2,627,982 | 19,401,641 | 0.27% |
| 2023-10-30 | 7.22 | 7.44 | 7.18 | 7.38 | 7.38 | qfq | 2,277,903 | 16,654,544 | 2.22% |
| 2023-10-27 | 7.09 | 7.28 | 7.00 | 7.22 | 7.22 | qfq | 2,097,200 | 14,970,049 | 2.70% |
| 2023-10-26 | 6.85 | 7.04 | 6.85 | 7.03 | 7.03 | qfq | 1,933,300 | 13,484,599 | 1.74% |
| 2023-10-25 | 6.79 | 7.03 | 6.78 | 6.91 | 6.91 | qfq | 2,843,100 | 19,752,797 | 1.02% |
| 2023-10-24 | 6.66 | 6.85 | 6.66 | 6.84 | 6.84 | qfq | 2,126,000 | 14,399,772 | 1.48% |
| 2023-10-23 | 6.76 | 6.85 | 6.64 | 6.74 | 6.74 | qfq | 1,773,701 | 11,987,809 | -1.17% |
| 2023-10-20 | 6.81 | 6.90 | 6.68 | 6.82 | 6.82 | qfq | 2,685,500 | 18,191,680 | -1.16% |
| 2023-10-19 | 6.92 | 7.05 | 6.80 | 6.90 | 6.90 | qfq | 3,034,000 | 20,987,525 | -1.29% |
| 2023-10-18 | 7.25 | 7.38 | 6.93 | 6.99 | 6.99 | qfq | 2,921,200 | 20,811,178 | -4.12% |
| 2023-10-17 | 7.27 | 7.36 | 7.20 | 7.29 | 7.29 | qfq | 2,158,700 | 15,728,406 | 0.28% |
| 2023-10-16 | 7.39 | 7.42 | 7.17 | 7.27 | 7.27 | qfq | 2,036,700 | 14,893,774 | -2.02% |
| 2023-10-13 | 7.37 | 7.42 | 7.28 | 7.42 | 7.42 | qfq | 1,825,100 | 13,450,532 | 1.09% |
| 2023-10-12 | 7.29 | 7.34 | 7.22 | 7.34 | 7.34 | qfq | 1,043,130 | 7,599,171 | 0.27% |
| 2023-10-11 | 7.44 | 7.48 | 7.20 | 7.32 | 7.32 | qfq | 2,243,230 | 16,450,918 | -1.61% |
| 2023-10-10 | 7.34 | 7.51 | 7.33 | 7.44 | 7.44 | qfq | 1,648,000 | 12,208,905 | 0.95% |
| 2023-10-09 | 7.37 | 7.59 | 7.30 | 7.37 | 7.37 | qfq | 2,614,054 | 19,387,860 | -0.94% |
| 2023-09-28 | 7.45 | 7.62 | 7.39 | 7.44 | 7.44 | qfq | 3,627,100 | 27,206,828 | 0.27% |
| 2023-09-27 | 7.15 | 7.46 | 7.14 | 7.42 | 7.42 | qfq | 5,661,400 | 41,660,585 | 4.51% |
| 2023-09-26 | 7.13 | 7.18 | 7.01 | 7.10 | 7.10 | qfq | 4,642,700 | 33,003,230 | -3.27% |
| 2023-09-25 | 6.99 | 7.37 | 6.91 | 7.34 | 7.34 | qfq | 6,077,600 | 44,022,551 | 4.56% |
| 2023-09-22 | 7.00 | 7.18 | 6.97 | 7.02 | 7.02 | qfq | 3,092,000 | 21,873,220 | -0.85% |
| 2023-09-21 | 6.96 | 7.23 | 6.91 | 7.08 | 7.08 | qfq | 3,438,900 | 24,295,210 | 1.14% |
| 2023-09-20 | 6.85 | 7.04 | 6.69 | 7.00 | 7.00 | qfq | 4,128,600 | 28,345,117 | 2.49% |
| 2023-09-19 | 6.70 | 6.83 | 6.70 | 6.83 | 6.83 | qfq | 1,036,100 | 7,024,005 | 1.04% |
| 2023-09-18 | 6.82 | 6.87 | 6.73 | 6.76 | 6.76 | qfq | 2,018,300 | 13,709,355 | -1.46% |
| 2023-09-15 | 6.86 | 6.97 | 6.76 | 6.86 | 6.86 | qfq | 1,924,211 | 13,166,367 | 0.00% |
| 2023-09-14 | 6.86 | 6.93 | 6.80 | 6.86 | 6.86 | qfq | 1,120,911 | 7,693,964 | -0.15% |
| 2023-09-13 | 7.01 | 7.06 | 6.78 | 6.87 | 6.87 | qfq | 2,224,700 | 15,343,566 | -2.28% |
| 2023-09-12 | 6.91 | 7.07 | 6.88 | 7.03 | 7.03 | qfq | 2,380,200 | 16,603,215 | 0.43% |
| 2023-09-11 | 7.08 | 7.08 | 6.86 | 7.00 | 7.00 | qfq | 2,470,500 | 17,239,481 | -1.41% |
| 2023-09-08 | 6.87 | 7.21 | 6.82 | 7.10 | 7.10 | qfq | 3,390,300 | 23,889,030 | 3.35% |
| 2023-09-07 | 7.08 | 7.08 | 6.81 | 6.87 | 6.87 | qfq | 2,631,100 | 18,149,252 | -2.97% |
| 2023-09-06 | 7.11 | 7.12 | 7.01 | 7.08 | 7.08 | qfq | 2,989,140 | 21,138,764 | -0.98% |
| 2023-09-05 | 7.02 | 7.31 | 6.94 | 7.15 | 7.15 | qfq | 5,817,250 | 41,505,880 | 1.85% |
| 2023-09-04 | 6.72 | 7.04 | 6.70 | 7.02 | 7.02 | qfq | 5,032,905 | 34,956,221 | 4.78% |
| 2023-09-01 | 6.60 | 6.73 | 6.52 | 6.70 | 6.70 | qfq | 2,810,101 | 18,542,838 | 0.60% |
| 2023-08-31 | 6.79 | 6.86 | 6.61 | 6.66 | 6.66 | qfq | 4,173,100 | 28,010,092 | -3.20% |
| 2023-08-30 | 6.63 | 6.88 | 6.60 | 6.88 | 6.88 | qfq | 4,976,824 | 34,048,372 | 5.04% |
| 2023-08-29 | 6.40 | 6.69 | 6.21 | 6.55 | 6.55 | qfq | 5,195,549 | 33,636,976 | 1.39% |
| 2023-08-28 | 6.79 | 6.87 | 6.46 | 6.46 | 6.46 | qfq | 5,226,200 | 33,980,705 | -5.00% |
| 2023-08-25 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | qfq | 2,190,200 | 15,167,388 | -5.03% |
| 2023-08-24 | 7.13 | 7.24 | 7.09 | 7.16 | 7.16 | qfq | 1,600,001 | 11,460,547 | 0.00% |
| 2023-08-23 | 7.29 | 7.35 | 7.16 | 7.16 | 7.16 | qfq | 1,513,101 | 10,936,984 | -2.05% |
| 2023-08-22 | 7.53 | 7.53 | 7.17 | 7.31 | 7.31 | qfq | 2,200,800 | 16,114,800 | -1.88% |
| 2023-08-21 | 7.34 | 7.57 | 7.33 | 7.45 | 7.45 | qfq | 2,188,460 | 16,290,186 | 1.36% |
| 2023-08-18 | 7.39 | 7.53 | 7.31 | 7.35 | 7.35 | qfq | 2,837,503 | 21,129,784 | -1.74% |
| 2023-08-17 | 7.18 | 7.50 | 7.13 | 7.48 | 7.48 | qfq | 3,785,460 | 27,730,235 | 4.03% |
| 2023-08-16 | 7.34 | 7.35 | 7.14 | 7.19 | 7.19 | qfq | 3,498,100 | 25,293,555 | -2.04% |
| 2023-08-15 | 7.37 | 7.48 | 7.31 | 7.34 | 7.34 | qfq | 3,501,800 | 25,865,817 | -1.61% |
| 2023-08-14 | 7.57 | 7.57 | 7.40 | 7.46 | 7.46 | qfq | 2,326,700 | 17,391,509 | -1.45% |
| 2023-08-11 | 7.59 | 7.62 | 7.44 | 7.57 | 7.57 | qfq | 2,142,603 | 16,124,390 | 0.53% |
| 2023-08-10 | 7.60 | 7.64 | 7.49 | 7.53 | 7.53 | qfq | 2,470,400 | 18,638,353 | -0.26% |
| 2023-08-09 | 7.61 | 7.68 | 7.52 | 7.55 | 7.55 | qfq | 1,885,201 | 14,288,254 | -0.40% |
| 2023-08-08 | 7.55 | 7.64 | 7.49 | 7.58 | 7.58 | qfq | 1,712,200 | 12,946,091 | 0.80% |
| 2023-08-07 | 7.71 | 7.72 | 7.49 | 7.52 | 7.52 | qfq | 3,302,100 | 25,068,053 | -2.59% |
| 2023-08-04 | 7.70 | 7.77 | 7.51 | 7.72 | 7.72 | qfq | 3,687,500 | 28,255,438 | 1.18% |
| 2023-08-03 | 7.96 | 8.06 | 7.63 | 7.63 | 7.63 | qfq | 7,070,793 | 55,223,077 | -4.98% |
| 2023-08-02 | 7.80 | 8.03 | 7.79 | 8.03 | 8.03 | qfq | 2,853,000 | 22,570,918 | 2.29% |
| 2023-08-01 | 7.80 | 7.99 | 7.72 | 7.85 | 7.85 | qfq | 4,745,403 | 37,102,397 | -0.76% |
| 2023-07-31 | 8.02 | 8.20 | 7.85 | 7.91 | 7.91 | qfq | 6,767,928 | 53,776,758 | -3.42% |
| 2023-07-28 | 8.07 | 8.28 | 8.07 | 8.19 | 8.19 | qfq | 3,453,901 | 28,229,229 | 1.61% |
| 2023-07-27 | 8.01 | 8.17 | 7.91 | 8.06 | 8.06 | qfq | 3,731,800 | 30,030,766 | 0.25% |
| 2023-07-26 | 7.84 | 8.17 | 7.72 | 8.04 | 8.04 | qfq | 5,082,200 | 40,147,030 | 2.55% |
| 2023-07-25 | 7.60 | 7.88 | 7.60 | 7.84 | 7.84 | qfq | 6,638,003 | 51,522,179 | 4.53% |
| 2023-07-24 | 7.56 | 7.66 | 7.37 | 7.50 | 7.50 | qfq | 5,390,900 | 40,432,914 | -2.09% |
| 2023-07-21 | 7.89 | 7.95 | 7.62 | 7.66 | 7.66 | qfq | 5,223,500 | 40,472,854 | -2.92% |
| 2023-07-20 | 7.55 | 7.91 | 7.55 | 7.89 | 7.89 | qfq | 6,364,800 | 49,551,319 | 4.09% |
| 2023-07-19 | 7.30 | 7.66 | 7.29 | 7.58 | 7.58 | qfq | 8,266,400 | 61,971,871 | 3.84% |
| 2023-07-18 | 7.36 | 7.52 | 7.18 | 7.30 | 7.30 | qfq | 13,388,530 | 98,928,068 | -2.01% |