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
卓翼科技002369.SZ
最近收盘价5.042026-07-17
最近交易日2026-07-17
成交量（股）26,539,584
成交额（元）137,791,692
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 | 5.23 | 5.35 | 5.01 | 5.04 | 5.04 | qfq | 26,539,584 | 137,791,692 | -4.00% |
| 2026-07-16 | 5.11 | 5.47 | 5.08 | 5.25 | 5.25 | qfq | 34,857,164 | 185,298,703 | 1.94% |
| 2026-07-15 | 5.10 | 5.23 | 5.09 | 5.15 | 5.15 | qfq | 13,150,800 | 67,880,442 | 0.19% |
| 2026-07-14 | 5.05 | 5.16 | 4.94 | 5.14 | 5.14 | qfq | 16,289,300 | 82,436,330 | 1.58% |
| 2026-07-13 | 5.36 | 5.39 | 5.05 | 5.06 | 5.06 | qfq | 17,871,200 | 92,332,101 | -5.60% |
| 2026-07-10 | 5.25 | 5.54 | 5.17 | 5.36 | 5.36 | qfq | 21,435,790 | 115,664,333 | 2.10% |
| 2026-07-09 | 5.18 | 5.26 | 5.04 | 5.25 | 5.25 | qfq | 16,228,891 | 83,878,987 | 1.55% |
| 2026-07-08 | 5.13 | 5.26 | 5.07 | 5.17 | 5.17 | qfq | 12,314,533 | 63,467,852 | 0.39% |
| 2026-07-07 | 5.28 | 5.30 | 5.11 | 5.15 | 5.15 | qfq | 13,070,218 | 67,638,416 | -2.65% |
| 2026-07-06 | 5.47 | 5.53 | 5.24 | 5.29 | 5.29 | qfq | 18,660,337 | 99,742,671 | -3.64% |
| 2026-07-03 | 5.39 | 5.55 | 5.35 | 5.49 | 5.49 | qfq | 17,895,700 | 97,737,653 | 1.86% |
| 2026-07-02 | 5.42 | 5.58 | 5.38 | 5.39 | 5.39 | qfq | 18,016,847 | 98,574,059 | -1.28% |
| 2026-07-01 | 5.45 | 5.54 | 5.39 | 5.46 | 5.46 | qfq | 18,127,837 | 99,217,009 | 0.55% |
| 2026-06-30 | 5.31 | 5.61 | 5.28 | 5.43 | 5.43 | qfq | 17,229,496 | 94,190,615 | 1.50% |
| 2026-06-29 | 5.40 | 5.49 | 5.23 | 5.35 | 5.35 | qfq | 18,316,100 | 97,466,099 | -1.65% |
| 2026-06-26 | 5.55 | 5.61 | 5.41 | 5.44 | 5.44 | qfq | 14,925,000 | 81,771,323 | -3.03% |
| 2026-06-25 | 5.70 | 5.72 | 5.55 | 5.61 | 5.61 | qfq | 13,766,900 | 77,293,150 | -1.75% |
| 2026-06-24 | 5.93 | 5.98 | 5.54 | 5.71 | 5.71 | qfq | 22,401,715 | 127,450,141 | -4.83% |
| 2026-06-23 | 5.87 | 6.10 | 5.82 | 6.00 | 6.00 | qfq | 20,063,829 | 120,745,233 | 1.87% |
| 2026-06-22 | 5.98 | 5.98 | 5.65 | 5.89 | 5.89 | qfq | 19,312,791 | 111,769,382 | -1.51% |
| 2026-06-18 | 5.96 | 6.05 | 5.89 | 5.98 | 5.98 | qfq | 12,347,399 | 73,896,201 | -0.66% |
| 2026-06-17 | 6.11 | 6.22 | 5.96 | 6.02 | 6.02 | qfq | 16,449,343 | 99,786,706 | -1.63% |
| 2026-06-16 | 6.04 | 6.18 | 5.89 | 6.12 | 6.12 | qfq | 16,708,524 | 101,123,493 | 1.49% |
| 2026-06-15 | 5.97 | 6.09 | 5.93 | 6.03 | 6.03 | qfq | 13,513,724 | 81,432,765 | 2.03% |
| 2026-06-12 | 5.96 | 6.06 | 5.83 | 5.91 | 5.91 | qfq | 15,572,200 | 92,642,521 | 0.85% |
| 2026-06-11 | 5.94 | 6.00 | 5.77 | 5.86 | 5.86 | qfq | 13,675,374 | 80,016,770 | -2.82% |
| 2026-06-10 | 6.10 | 6.18 | 5.91 | 6.03 | 6.03 | qfq | 15,728,264 | 94,564,772 | -2.43% |
| 2026-06-09 | 6.06 | 6.20 | 5.92 | 6.18 | 6.18 | qfq | 17,975,371 | 109,741,716 | 2.83% |
| 2026-06-08 | 6.21 | 6.32 | 5.92 | 6.01 | 6.01 | qfq | 19,907,689 | 121,626,763 | -5.21% |
| 2026-06-05 | 6.32 | 6.50 | 6.14 | 6.34 | 6.34 | qfq | 17,462,037 | 110,806,064 | 0.32% |
| 2026-06-04 | 6.34 | 6.50 | 6.25 | 6.32 | 6.32 | qfq | 12,970,702 | 82,149,277 | -1.10% |
| 2026-06-03 | 6.51 | 6.63 | 6.34 | 6.39 | 6.39 | qfq | 12,628,931 | 81,598,002 | -1.99% |
| 2026-06-02 | 6.54 | 6.60 | 6.38 | 6.52 | 6.52 | qfq | 13,301,656 | 86,496,135 | -0.61% |
| 2026-06-01 | 6.38 | 6.70 | 6.35 | 6.56 | 6.56 | qfq | 24,263,551 | 159,723,868 | 2.82% |
| 2026-05-29 | 6.74 | 6.79 | 6.32 | 6.38 | 6.38 | qfq | 21,406,815 | 138,651,104 | -5.34% |
| 2026-05-28 | 6.66 | 6.80 | 6.54 | 6.74 | 6.74 | qfq | 16,496,167 | 110,583,244 | 0.45% |
| 2026-05-27 | 6.89 | 7.00 | 6.65 | 6.71 | 6.71 | qfq | 20,550,160 | 139,370,645 | -3.03% |
| 2026-05-26 | 6.91 | 7.07 | 6.72 | 6.92 | 6.92 | qfq | 16,708,267 | 114,913,707 | 0.14% |
| 2026-05-25 | 7.00 | 7.04 | 6.84 | 6.91 | 6.91 | qfq | 12,235,600 | 84,738,159 | -1.29% |
| 2026-05-22 | 6.81 | 7.05 | 6.62 | 7.00 | 7.00 | qfq | 19,717,214 | 135,015,583 | 3.24% |
| 2026-05-21 | 7.18 | 7.42 | 6.75 | 6.78 | 6.78 | qfq | 21,143,054 | 149,010,142 | -4.64% |
| 2026-05-20 | 7.26 | 7.28 | 7.06 | 7.11 | 7.11 | qfq | 12,177,037 | 86,741,616 | -2.47% |
| 2026-05-19 | 7.28 | 7.36 | 7.11 | 7.29 | 7.29 | qfq | 11,644,237 | 84,116,123 | 0.14% |
| 2026-05-18 | 7.16 | 7.32 | 7.10 | 7.28 | 7.28 | qfq | 10,506,502 | 75,906,857 | 0.97% |
| 2026-05-15 | 7.35 | 7.42 | 7.11 | 7.21 | 7.21 | qfq | 14,519,133 | 105,437,328 | -1.90% |
| 2026-05-14 | 7.39 | 7.58 | 7.26 | 7.35 | 7.35 | qfq | 19,149,200 | 142,100,630 | -0.41% |
| 2026-05-13 | 7.33 | 7.48 | 7.24 | 7.38 | 7.38 | qfq | 13,438,500 | 98,530,034 | 0.82% |
| 2026-05-12 | 7.49 | 7.51 | 7.30 | 7.32 | 7.32 | qfq | 12,551,600 | 92,649,506 | -2.27% |
| 2026-05-11 | 7.56 | 7.62 | 7.45 | 7.49 | 7.49 | qfq | 13,471,104 | 101,062,529 | -0.40% |
| 2026-05-08 | 7.40 | 7.53 | 7.36 | 7.52 | 7.52 | qfq | 11,229,600 | 84,002,289 | 0.80% |
| 2026-05-07 | 7.48 | 7.52 | 7.34 | 7.46 | 7.46 | qfq | 12,133,071 | 90,337,364 | 0.13% |
| 2026-05-06 | 7.38 | 7.50 | 7.34 | 7.45 | 7.45 | qfq | 16,064,916 | 119,353,923 | 1.50% |
| 2026-04-30 | 7.29 | 7.36 | 7.25 | 7.34 | 7.34 | qfq | 8,784,835 | 64,264,529 | 0.55% |
| 2026-04-29 | 7.16 | 7.35 | 7.14 | 7.30 | 7.30 | qfq | 10,934,119 | 79,845,443 | 0.97% |
| 2026-04-28 | 7.26 | 7.37 | 7.17 | 7.23 | 7.23 | qfq | 14,839,172 | 108,009,062 | -0.55% |
| 2026-04-27 | 7.08 | 7.32 | 7.06 | 7.27 | 7.27 | qfq | 18,877,588 | 136,666,887 | 2.54% |
| 2026-04-24 | 7.08 | 7.15 | 6.96 | 7.09 | 7.09 | qfq | 9,476,462 | 66,842,411 | 0.00% |
| 2026-04-23 | 7.29 | 7.31 | 7.03 | 7.09 | 7.09 | qfq | 15,582,359 | 111,024,949 | -2.88% |
| 2026-04-22 | 7.17 | 7.44 | 7.12 | 7.30 | 7.30 | qfq | 16,001,644 | 116,576,994 | 1.67% |
| 2026-04-21 | 7.30 | 7.31 | 7.10 | 7.18 | 7.18 | qfq | 11,996,619 | 85,923,483 | -1.91% |
| 2026-04-20 | 7.27 | 7.38 | 7.20 | 7.32 | 7.32 | qfq | 9,921,202 | 72,512,414 | 0.69% |
| 2026-04-17 | 7.26 | 7.34 | 7.20 | 7.27 | 7.27 | qfq | 9,977,676 | 72,618,278 | 0.14% |
| 2026-04-16 | 7.19 | 7.33 | 7.12 | 7.26 | 7.26 | qfq | 10,628,059 | 77,042,870 | 1.54% |
| 2026-04-15 | 7.35 | 7.35 | 7.09 | 7.15 | 7.15 | qfq | 10,382,800 | 74,912,464 | -2.32% |
| 2026-04-14 | 7.36 | 7.40 | 7.20 | 7.32 | 7.32 | qfq | 9,989,895 | 73,230,050 | 0.14% |
| 2026-04-13 | 7.28 | 7.35 | 7.23 | 7.31 | 7.31 | qfq | 7,786,700 | 56,763,819 | -0.14% |
| 2026-04-10 | 7.25 | 7.38 | 7.25 | 7.32 | 7.32 | qfq | 11,160,044 | 81,883,608 | 1.10% |
| 2026-04-09 | 7.20 | 7.27 | 7.13 | 7.24 | 7.24 | qfq | 13,170,147 | 94,916,048 | -0.28% |
| 2026-04-08 | 7.03 | 7.28 | 7.00 | 7.26 | 7.26 | qfq | 18,243,689 | 130,745,421 | 5.37% |
| 2026-04-07 | 6.74 | 6.91 | 6.74 | 6.89 | 6.89 | qfq | 7,856,100 | 53,838,539 | 1.77% |
| 2026-04-03 | 6.91 | 6.96 | 6.72 | 6.77 | 6.77 | qfq | 8,154,500 | 55,314,453 | -1.60% |
| 2026-04-02 | 7.05 | 7.09 | 6.82 | 6.88 | 6.88 | qfq | 9,631,200 | 66,687,772 | -2.69% |
| 2026-04-01 | 7.11 | 7.12 | 6.97 | 7.07 | 7.07 | qfq | 7,736,606 | 54,460,397 | 1.14% |
| 2026-03-31 | 7.10 | 7.16 | 6.96 | 6.99 | 6.99 | qfq | 8,178,262 | 57,771,852 | -1.69% |
| 2026-03-30 | 6.99 | 7.13 | 6.92 | 7.11 | 7.11 | qfq | 8,494,395 | 59,846,318 | 0.57% |
| 2026-03-27 | 6.79 | 7.09 | 6.75 | 7.07 | 7.07 | qfq | 11,017,090 | 77,110,133 | 2.02% |
| 2026-03-26 | 7.17 | 7.22 | 6.89 | 6.93 | 6.93 | qfq | 12,978,495 | 90,875,328 | -3.48% |
| 2026-03-25 | 7.05 | 7.20 | 7.05 | 7.18 | 7.18 | qfq | 11,722,505 | 83,655,638 | 2.28% |
| 2026-03-24 | 6.86 | 7.03 | 6.73 | 7.02 | 7.02 | qfq | 16,884,045 | 116,227,353 | 4.46% |
| 2026-03-23 | 7.01 | 7.08 | 6.67 | 6.72 | 6.72 | qfq | 16,587,948 | 114,290,799 | -6.28% |
| 2026-03-20 | 7.47 | 7.50 | 7.17 | 7.17 | 7.17 | qfq | 11,089,973 | 81,306,485 | -3.24% |
| 2026-03-19 | 7.60 | 7.65 | 7.39 | 7.41 | 7.41 | qfq | 12,775,402 | 95,689,497 | -3.89% |
| 2026-03-18 | 7.80 | 7.83 | 7.64 | 7.71 | 7.71 | qfq | 12,585,500 | 96,869,089 | -1.41% |
| 2026-03-17 | 7.93 | 7.98 | 7.77 | 7.82 | 7.82 | qfq | 10,567,227 | 83,064,351 | -1.76% |
| 2026-03-16 | 7.81 | 8.12 | 7.73 | 7.96 | 7.96 | qfq | 12,916,263 | 102,268,653 | 2.05% |
| 2026-03-13 | 7.85 | 7.92 | 7.78 | 7.80 | 7.80 | qfq | 8,264,800 | 64,818,963 | -1.39% |
| 2026-03-12 | 7.95 | 8.04 | 7.90 | 7.91 | 7.91 | qfq | 7,847,948 | 62,376,781 | -1.00% |
| 2026-03-11 | 8.03 | 8.09 | 7.99 | 7.99 | 7.99 | qfq | 8,632,900 | 69,274,704 | -0.99% |
| 2026-03-10 | 7.96 | 8.09 | 7.92 | 8.07 | 8.07 | qfq | 11,178,726 | 90,037,422 | 2.02% |
| 2026-03-09 | 7.81 | 7.94 | 7.77 | 7.91 | 7.91 | qfq | 10,642,130 | 83,378,846 | -1.37% |
| 2026-03-06 | 7.90 | 8.12 | 7.83 | 8.02 | 8.02 | qfq | 10,636,077 | 84,531,876 | 0.88% |
| 2026-03-05 | 8.17 | 8.18 | 7.90 | 7.95 | 7.95 | qfq | 12,631,146 | 100,962,682 | 2.98% |
| 2026-03-04 | 7.75 | 7.85 | 7.70 | 7.72 | 7.72 | qfq | 9,937,941 | 77,140,320 | -1.15% |
| 2026-03-03 | 8.13 | 8.19 | 7.81 | 7.81 | 7.81 | qfq | 18,349,555 | 146,311,267 | -3.94% |
| 2026-03-02 | 8.21 | 8.25 | 8.09 | 8.13 | 8.13 | qfq | 15,943,482 | 129,938,809 | -2.98% |
| 2026-02-27 | 8.33 | 8.38 | 8.26 | 8.38 | 8.38 | qfq | 10,884,631 | 90,553,187 | 0.24% |
| 2026-02-26 | 8.38 | 8.43 | 8.30 | 8.36 | 8.36 | qfq | 10,829,601 | 90,459,582 | -0.48% |
| 2026-02-25 | 8.38 | 8.41 | 8.33 | 8.40 | 8.40 | qfq | 9,512,231 | 79,723,759 | 0.48% |
| 2026-02-24 | 8.36 | 8.38 | 8.28 | 8.36 | 8.36 | qfq | 9,108,054 | 75,949,456 | 1.21% |
| 2026-02-13 | 8.37 | 8.45 | 8.26 | 8.26 | 8.26 | qfq | 13,699,071 | 114,222,384 | -2.48% |
| 2026-02-12 | 8.28 | 8.66 | 8.18 | 8.47 | 8.47 | qfq | 22,087,500 | 184,537,721 | 1.93% |
| 2026-02-11 | 8.31 | 8.39 | 8.28 | 8.31 | 8.31 | qfq | 8,650,200 | 72,064,009 | 0.00% |
| 2026-02-10 | 8.27 | 8.47 | 8.23 | 8.31 | 8.31 | qfq | 13,301,016 | 111,267,224 | 0.36% |
| 2026-02-09 | 8.19 | 8.28 | 8.19 | 8.28 | 8.28 | qfq | 10,438,415 | 86,156,254 | 1.47% |
| 2026-02-06 | 8.09 | 8.20 | 8.06 | 8.16 | 8.16 | qfq | 9,646,524 | 78,642,073 | 0.49% |
| 2026-02-05 | 8.12 | 8.20 | 8.09 | 8.12 | 8.12 | qfq | 9,019,800 | 73,405,090 | -0.61% |
| 2026-02-04 | 8.20 | 8.21 | 8.10 | 8.17 | 8.17 | qfq | 14,128,112 | 115,115,545 | -0.73% |
| 2026-02-03 | 8.20 | 8.27 | 8.19 | 8.23 | 8.23 | qfq | 9,632,523 | 79,228,078 | 0.49% |
| 2026-02-02 | 8.25 | 8.33 | 8.18 | 8.19 | 8.19 | qfq | 10,581,679 | 87,372,373 | -1.33% |
| 2026-01-30 | 8.48 | 8.48 | 8.22 | 8.30 | 8.30 | qfq | 22,635,642 | 188,823,365 | -3.04% |
| 2026-01-29 | 8.60 | 8.68 | 8.50 | 8.56 | 8.56 | qfq | 13,945,626 | 119,833,154 | -1.50% |
| 2026-01-28 | 8.65 | 8.78 | 8.56 | 8.69 | 8.69 | qfq | 18,615,642 | 161,598,315 | 0.58% |
| 2026-01-27 | 8.61 | 8.65 | 8.41 | 8.64 | 8.64 | qfq | 16,633,226 | 141,973,492 | 0.23% |
| 2026-01-26 | 8.84 | 8.84 | 8.58 | 8.62 | 8.62 | qfq | 22,506,335 | 194,977,324 | -2.60% |
| 2026-01-23 | 8.77 | 8.85 | 8.68 | 8.85 | 8.85 | qfq | 18,459,452 | 162,060,914 | 1.37% |
| 2026-01-22 | 8.67 | 8.75 | 8.66 | 8.73 | 8.73 | qfq | 13,056,920 | 113,527,521 | 0.69% |
| 2026-01-21 | 8.62 | 8.75 | 8.56 | 8.67 | 8.67 | qfq | 15,051,189 | 130,620,507 | 0.12% |
| 2026-01-20 | 8.88 | 8.88 | 8.60 | 8.66 | 8.66 | qfq | 23,577,192 | 205,344,728 | -2.48% |
| 2026-01-19 | 8.84 | 8.92 | 8.73 | 8.88 | 8.88 | qfq | 15,765,840 | 139,534,196 | 0.34% |
| 2026-01-16 | 8.95 | 9.01 | 8.79 | 8.85 | 8.85 | qfq | 20,345,973 | 180,245,582 | -0.90% |
| 2026-01-15 | 8.98 | 9.08 | 8.83 | 8.93 | 8.93 | qfq | 28,762,556 | 257,106,939 | -2.08% |
| 2026-01-14 | 8.93 | 9.25 | 8.92 | 9.12 | 9.12 | qfq | 44,469,818 | 405,941,741 | 1.90% |
| 2026-01-13 | 9.31 | 9.32 | 8.93 | 8.95 | 8.95 | qfq | 39,262,552 | 355,894,858 | -3.87% |
| 2026-01-12 | 9.05 | 9.35 | 8.99 | 9.31 | 9.31 | qfq | 42,131,752 | 387,926,964 | 3.44% |
| 2026-01-09 | 8.92 | 9.02 | 8.88 | 9.00 | 9.00 | qfq | 29,392,327 | 263,363,072 | 0.67% |
| 2026-01-08 | 8.81 | 8.98 | 8.76 | 8.94 | 8.94 | qfq | 24,262,957 | 216,416,086 | 1.36% |
| 2026-01-07 | 8.94 | 8.96 | 8.81 | 8.82 | 8.82 | qfq | 21,521,960 | 190,797,955 | -1.45% |
| 2026-01-06 | 8.90 | 9.04 | 8.84 | 8.95 | 8.95 | qfq | 27,597,289 | 246,580,798 | 0.22% |
| 2026-01-05 | 8.58 | 8.94 | 8.56 | 8.93 | 8.93 | qfq | 32,265,030 | 282,999,964 | 3.48% |
| 2025-12-31 | 8.76 | 8.80 | 8.54 | 8.63 | 8.63 | qfq | 16,043,265 | 138,566,566 | 0.23% |
| 2025-12-30 | 8.61 | 8.69 | 8.57 | 8.61 | 8.61 | qfq | 13,353,201 | 115,135,124 | -0.35% |
| 2025-12-29 | 8.71 | 8.76 | 8.61 | 8.64 | 8.64 | qfq | 17,780,818 | 154,334,126 | -1.59% |
| 2025-12-26 | 8.67 | 8.84 | 8.61 | 8.78 | 8.78 | qfq | 26,879,036 | 234,265,094 | 1.27% |
| 2025-12-25 | 8.60 | 8.70 | 8.56 | 8.67 | 8.67 | qfq | 17,662,304 | 152,665,916 | 0.58% |
| 2025-12-24 | 8.54 | 8.69 | 8.50 | 8.62 | 8.62 | qfq | 16,542,320 | 142,671,537 | 0.70% |
| 2025-12-23 | 8.72 | 8.75 | 8.55 | 8.56 | 8.56 | qfq | 18,644,891 | 160,569,645 | -1.83% |
| 2025-12-22 | 8.66 | 8.78 | 8.63 | 8.72 | 8.72 | qfq | 17,028,335 | 148,500,104 | 0.69% |
| 2025-12-19 | 8.52 | 8.71 | 8.52 | 8.66 | 8.66 | qfq | 20,610,165 | 177,854,190 | 1.64% |
| 2025-12-18 | 8.52 | 8.66 | 8.51 | 8.52 | 8.52 | qfq | 17,841,992 | 153,237,643 | -1.16% |
| 2025-12-17 | 8.70 | 8.74 | 8.42 | 8.62 | 8.62 | qfq | 32,082,369 | 274,147,044 | -1.49% |
| 2025-12-16 | 8.77 | 8.95 | 8.69 | 8.75 | 8.75 | qfq | 30,457,242 | 269,337,190 | -0.34% |
| 2025-12-15 | 8.72 | 8.95 | 8.66 | 8.78 | 8.78 | qfq | 21,656,479 | 191,071,353 | -0.79% |
| 2025-12-12 | 8.96 | 9.08 | 8.80 | 8.85 | 8.85 | qfq | 34,518,741 | 307,690,663 | -1.78% |
| 2025-12-11 | 9.53 | 9.53 | 9.01 | 9.01 | 9.01 | qfq | 57,064,053 | 522,433,747 | -5.65% |
| 2025-12-10 | 9.83 | 9.89 | 9.36 | 9.55 | 9.55 | qfq | 59,992,090 | 572,793,634 | -3.54% |
| 2025-12-09 | 10.16 | 10.23 | 9.88 | 9.90 | 9.90 | qfq | 56,025,026 | 560,847,145 | -3.23% |
| 2025-12-08 | 9.95 | 10.30 | 9.89 | 10.23 | 10.23 | qfq | 73,787,130 | 749,670,613 | 2.92% |
| 2025-12-05 | 9.89 | 10.20 | 9.30 | 9.94 | 9.94 | qfq | 85,804,310 | 833,071,610 | -0.80% |
| 2025-12-04 | 10.33 | 10.44 | 9.88 | 10.02 | 10.02 | qfq | 119,366,556 | 1,203,196,319 | -4.93% |
| 2025-12-03 | 9.94 | 11.08 | 9.94 | 10.54 | 10.54 | qfq | 174,297,926 | 1,873,498,137 | 4.67% |
| 2025-12-02 | 10.47 | 10.49 | 10.02 | 10.07 | 10.07 | qfq | 66,211,799 | 670,229,910 | -2.23% |
| 2025-12-01 | 9.78 | 10.34 | 9.62 | 10.30 | 10.30 | qfq | 97,540,884 | 984,287,705 | 4.99% |
| 2025-11-28 | 9.90 | 10.05 | 9.72 | 9.81 | 9.81 | qfq | 56,989,246 | 560,362,750 | -2.39% |
| 2025-11-27 | 9.57 | 10.25 | 9.57 | 10.05 | 10.05 | qfq | 83,935,646 | 839,600,737 | 3.50% |
| 2025-11-26 | 10.06 | 10.47 | 9.69 | 9.71 | 9.71 | qfq | 81,431,194 | 812,308,838 | -5.08% |
| 2025-11-25 | 10.03 | 10.34 | 9.91 | 10.23 | 10.23 | qfq | 90,015,759 | 914,238,464 | 0.99% |
| 2025-11-24 | 9.96 | 10.21 | 9.83 | 10.13 | 10.13 | qfq | 85,528,287 | 857,955,036 | 0.30% |
| 2025-11-21 | 9.72 | 10.50 | 9.54 | 10.10 | 10.10 | qfq | 142,187,694 | 1,426,205,901 | 1.92% |
| 2025-11-20 | 9.06 | 9.91 | 8.90 | 9.91 | 9.91 | qfq | 97,791,407 | 946,948,030 | 9.99% |
| 2025-11-19 | 9.14 | 9.27 | 8.95 | 9.01 | 9.01 | qfq | 22,214,159 | 201,479,522 | -1.85% |
| 2025-11-18 | 9.35 | 9.36 | 9.11 | 9.18 | 9.18 | qfq | 31,634,615 | 290,577,415 | -1.82% |
| 2025-11-17 | 8.99 | 9.42 | 8.91 | 9.35 | 9.35 | qfq | 56,343,241 | 522,924,036 | 3.66% |
| 2025-11-14 | 8.65 | 9.20 | 8.60 | 9.02 | 9.02 | qfq | 60,056,962 | 543,281,463 | 3.68% |
| 2025-11-13 | 8.68 | 8.76 | 8.62 | 8.70 | 8.70 | qfq | 11,602,500 | 100,962,441 | 0.35% |
| 2025-11-12 | 8.82 | 8.82 | 8.62 | 8.67 | 8.67 | qfq | 16,424,600 | 142,737,432 | -1.92% |
| 2025-11-11 | 8.78 | 8.95 | 8.73 | 8.84 | 8.84 | qfq | 18,635,318 | 164,818,097 | 0.80% |
| 2025-11-10 | 8.66 | 8.79 | 8.66 | 8.77 | 8.77 | qfq | 15,151,165 | 132,309,093 | 1.39% |
| 2025-11-07 | 8.69 | 8.70 | 8.60 | 8.65 | 8.65 | qfq | 12,820,500 | 110,855,084 | -0.69% |
| 2025-11-06 | 8.78 | 8.83 | 8.61 | 8.71 | 8.71 | qfq | 18,030,606 | 156,573,926 | -1.02% |
| 2025-11-05 | 8.69 | 8.83 | 8.63 | 8.80 | 8.80 | qfq | 14,271,944 | 125,292,610 | 0.34% |
| 2025-11-04 | 8.87 | 8.88 | 8.68 | 8.77 | 8.77 | qfq | 14,343,600 | 125,464,344 | -1.13% |
| 2025-11-03 | 8.69 | 8.87 | 8.62 | 8.87 | 8.87 | qfq | 18,509,073 | 162,425,946 | 2.07% |
| 2025-10-31 | 8.51 | 8.73 | 8.50 | 8.69 | 8.69 | qfq | 18,791,002 | 163,121,073 | 1.64% |
| 2025-10-30 | 8.78 | 8.79 | 8.54 | 8.55 | 8.55 | qfq | 25,642,900 | 220,769,808 | -3.17% |
| 2025-10-29 | 8.91 | 8.91 | 8.76 | 8.83 | 8.83 | qfq | 16,984,714 | 149,540,439 | -0.79% |
| 2025-10-28 | 8.91 | 8.96 | 8.85 | 8.90 | 8.90 | qfq | 13,285,038 | 118,323,304 | -0.67% |
| 2025-10-27 | 9.00 | 9.10 | 8.88 | 8.96 | 8.96 | qfq | 16,013,302 | 143,602,219 | -0.11% |
| 2025-10-24 | 8.92 | 9.00 | 8.92 | 8.97 | 8.97 | qfq | 15,240,700 | 136,706,770 | 0.79% |
| 2025-10-23 | 8.88 | 8.92 | 8.76 | 8.90 | 8.90 | qfq | 13,280,400 | 117,167,568 | 0.00% |
| 2025-10-22 | 8.86 | 9.03 | 8.86 | 8.90 | 8.90 | qfq | 16,227,000 | 144,828,570 | -0.67% |
| 2025-10-21 | 9.10 | 9.10 | 8.82 | 8.96 | 8.96 | qfq | 22,974,052 | 204,898,647 | 1.01% |
| 2025-10-20 | 8.71 | 8.97 | 8.71 | 8.87 | 8.87 | qfq | 24,773,013 | 218,729,722 | 2.19% |
| 2025-10-17 | 8.75 | 9.10 | 8.65 | 8.68 | 8.68 | qfq | 34,731,367 | 307,618,724 | -0.69% |
| 2025-10-16 | 8.85 | 8.87 | 8.71 | 8.74 | 8.74 | qfq | 14,243,200 | 124,899,170 | -1.91% |
| 2025-10-15 | 8.77 | 8.91 | 8.67 | 8.91 | 8.91 | qfq | 17,914,144 | 157,927,019 | 1.83% |
| 2025-10-14 | 9.04 | 9.08 | 8.72 | 8.75 | 8.75 | qfq | 24,404,236 | 216,553,192 | -2.89% |
| 2025-10-13 | 8.68 | 9.03 | 8.36 | 9.01 | 9.01 | qfq | 27,566,323 | 242,256,285 | 0.11% |
| 2025-10-10 | 9.23 | 9.23 | 8.97 | 9.00 | 9.00 | qfq | 29,198,050 | 264,414,591 | -2.49% |
| 2025-10-09 | 9.25 | 9.37 | 9.19 | 9.23 | 9.23 | qfq | 20,630,671 | 191,235,173 | 0.54% |
| 2025-09-30 | 9.30 | 9.40 | 9.12 | 9.18 | 9.18 | qfq | 23,279,262 | 214,384,766 | -1.18% |
| 2025-09-29 | 9.25 | 9.32 | 9.10 | 9.29 | 9.29 | qfq | 17,839,055 | 164,707,409 | 0.43% |
| 2025-09-26 | 9.58 | 9.60 | 9.25 | 9.25 | 9.25 | qfq | 26,221,089 | 245,833,813 | -3.85% |
| 2025-09-25 | 9.78 | 9.83 | 9.60 | 9.62 | 9.62 | qfq | 22,063,896 | 213,592,175 | -1.54% |
| 2025-09-24 | 9.40 | 9.78 | 9.20 | 9.77 | 9.77 | qfq | 36,436,252 | 349,176,265 | 3.17% |
| 2025-09-23 | 10.00 | 10.01 | 9.25 | 9.47 | 9.47 | qfq | 50,227,203 | 478,616,638 | -5.49% |
| 2025-09-22 | 9.84 | 10.17 | 9.84 | 10.02 | 10.02 | qfq | 30,704,558 | 307,563,330 | 1.83% |
| 2025-09-19 | 9.94 | 10.02 | 9.82 | 9.84 | 9.84 | qfq | 24,045,700 | 238,007,372 | -1.01% |
| 2025-09-18 | 10.07 | 10.24 | 9.81 | 9.94 | 9.94 | qfq | 45,299,040 | 455,340,060 | -1.88% |
| 2025-09-17 | 9.96 | 10.30 | 9.96 | 10.13 | 10.13 | qfq | 42,785,231 | 434,449,669 | 1.00% |
| 2025-09-16 | 9.83 | 10.07 | 9.75 | 10.03 | 10.03 | qfq | 33,423,521 | 332,148,102 | 1.93% |
| 2025-09-15 | 9.92 | 9.97 | 9.81 | 9.84 | 9.84 | qfq | 24,526,918 | 241,624,167 | -0.71% |
| 2025-09-12 | 10.06 | 10.13 | 9.91 | 9.91 | 9.91 | qfq | 35,751,358 | 357,511,032 | -1.49% |
| 2025-09-11 | 9.77 | 10.06 | 9.61 | 10.06 | 10.06 | qfq | 41,323,502 | 409,681,947 | 2.97% |
| 2025-09-10 | 9.79 | 9.85 | 9.72 | 9.77 | 9.77 | qfq | 21,957,805 | 214,750,803 | 0.31% |
| 2025-09-09 | 10.12 | 10.13 | 9.71 | 9.74 | 9.74 | qfq | 34,524,233 | 339,733,493 | -3.18% |
| 2025-09-08 | 9.98 | 10.19 | 9.90 | 10.06 | 10.06 | qfq | 35,043,020 | 351,375,653 | 0.40% |
| 2025-09-05 | 9.88 | 10.03 | 9.60 | 10.02 | 10.02 | qfq | 41,986,707 | 414,358,621 | 2.35% |
| 2025-09-04 | 9.91 | 10.26 | 9.56 | 9.79 | 9.79 | qfq | 56,291,234 | 559,939,281 | -2.10% |
| 2025-09-03 | 10.41 | 10.54 | 9.96 | 10.00 | 10.00 | qfq | 61,265,266 | 628,094,635 | -5.75% |
| 2025-09-02 | 11.32 | 11.32 | 10.50 | 10.61 | 10.61 | qfq | 78,160,885 | 840,170,502 | -6.35% |
| 2025-09-01 | 11.14 | 11.33 | 11.04 | 11.33 | 11.33 | qfq | 70,548,688 | 790,371,867 | 1.71% |
| 2025-08-29 | 11.38 | 11.40 | 10.92 | 11.14 | 11.14 | qfq | 89,811,650 | 998,626,673 | -4.13% |
| 2025-08-28 | 11.85 | 12.19 | 11.23 | 11.62 | 11.62 | qfq | 116,903,969 | 1,357,449,223 | -0.68% |
| 2025-08-27 | 11.40 | 12.37 | 11.21 | 11.70 | 11.70 | qfq | 169,300,320 | 1,971,504,905 | 1.56% |
| 2025-08-26 | 11.01 | 11.95 | 10.65 | 11.52 | 11.52 | qfq | 167,024,651 | 1,892,156,260 | 0.96% |
| 2025-08-25 | 10.94 | 11.98 | 10.72 | 11.41 | 11.41 | qfq | 182,386,383 | 2,077,472,061 | 3.82% |
| 2025-08-22 | 10.91 | 11.50 | 10.74 | 10.99 | 10.99 | qfq | 236,453,305 | 2,623,233,258 | 4.07% |
| 2025-08-21 | 9.81 | 10.56 | 9.67 | 10.56 | 10.56 | qfq | 167,186,648 | 1,703,048,322 | 10.00% |
| 2025-08-20 | 9.31 | 9.69 | 9.30 | 9.60 | 9.60 | qfq | 68,704,961 | 656,112,441 | 2.13% |
| 2025-08-19 | 9.36 | 9.45 | 9.26 | 9.40 | 9.40 | qfq | 48,615,625 | 455,762,154 | 0.43% |
| 2025-08-18 | 9.20 | 9.46 | 9.19 | 9.36 | 9.36 | qfq | 62,372,421 | 585,365,092 | 2.07% |
| 2025-08-15 | 9.21 | 9.29 | 9.15 | 9.17 | 9.17 | qfq | 48,187,988 | 442,738,148 | -0.54% |
| 2025-08-14 | 9.36 | 9.55 | 9.21 | 9.22 | 9.22 | qfq | 77,353,018 | 722,245,369 | -1.91% |
| 2025-08-13 | 9.23 | 9.45 | 9.16 | 9.40 | 9.40 | qfq | 56,485,504 | 528,371,190 | 1.51% |
| 2025-08-12 | 9.11 | 9.30 | 9.05 | 9.26 | 9.26 | qfq | 47,829,414 | 441,794,757 | 1.54% |
| 2025-08-11 | 9.00 | 9.16 | 8.99 | 9.12 | 9.12 | qfq | 30,715,200 | 279,871,065 | 1.11% |
| 2025-08-08 | 9.17 | 9.20 | 9.01 | 9.02 | 9.02 | qfq | 36,318,605 | 329,479,073 | -1.85% |
| 2025-08-07 | 9.17 | 9.40 | 9.16 | 9.19 | 9.19 | qfq | 58,807,642 | 544,393,438 | 0.33% |
| 2025-08-06 | 9.14 | 9.19 | 9.02 | 9.16 | 9.16 | qfq | 50,303,479 | 458,740,090 | -0.43% |
| 2025-08-05 | 8.86 | 9.25 | 8.85 | 9.20 | 9.20 | qfq | 81,169,503 | 740,197,733 | 4.07% |
| 2025-08-04 | 8.71 | 8.85 | 8.62 | 8.84 | 8.84 | qfq | 17,430,701 | 152,408,120 | 1.03% |
| 2025-08-01 | 8.77 | 8.86 | 8.71 | 8.75 | 8.75 | qfq | 12,436,547 | 108,836,064 | -0.79% |
| 2025-07-31 | 8.80 | 8.87 | 8.77 | 8.82 | 8.82 | qfq | 15,263,278 | 134,428,848 | 0.34% |
| 2025-07-30 | 8.91 | 8.91 | 8.77 | 8.79 | 8.79 | qfq | 17,603,801 | 155,237,533 | -1.35% |
| 2025-07-29 | 8.94 | 8.95 | 8.80 | 8.91 | 8.91 | qfq | 23,005,247 | 203,610,734 | -1.00% |
| 2025-07-28 | 8.98 | 9.05 | 8.87 | 9.00 | 9.00 | qfq | 33,715,200 | 303,240,515 | 1.12% |
| 2025-07-25 | 8.79 | 8.95 | 8.79 | 8.90 | 8.90 | qfq | 24,246,518 | 215,681,149 | 1.25% |
| 2025-07-24 | 8.77 | 8.82 | 8.76 | 8.79 | 8.79 | qfq | 16,522,000 | 145,209,578 | 0.23% |
| 2025-07-23 | 8.82 | 8.83 | 8.75 | 8.77 | 8.77 | qfq | 17,957,074 | 157,722,047 | -0.79% |
| 2025-07-22 | 8.93 | 8.96 | 8.82 | 8.84 | 8.84 | qfq | 24,647,501 | 218,236,917 | -1.56% |
| 2025-07-21 | 8.99 | 9.02 | 8.89 | 8.98 | 8.98 | qfq | 20,435,100 | 183,130,556 | 0.11% |
| 2025-07-18 | 8.91 | 9.04 | 8.86 | 8.97 | 8.97 | qfq | 28,159,000 | 251,857,182 | 0.79% |
| 2025-07-17 | 8.77 | 8.92 | 8.75 | 8.90 | 8.90 | qfq | 20,912,469 | 185,670,623 | 1.02% |
| 2025-07-16 | 8.77 | 8.92 | 8.75 | 8.81 | 8.81 | qfq | 16,537,401 | 146,201,852 | 0.46% |
| 2025-07-15 | 8.85 | 8.88 | 8.69 | 8.77 | 8.77 | qfq | 25,216,100 | 221,041,600 | -1.46% |
| 2025-07-14 | 8.85 | 8.92 | 8.82 | 8.90 | 8.90 | qfq | 15,231,174 | 135,137,558 | 0.11% |
| 2025-07-11 | 8.83 | 8.91 | 8.75 | 8.89 | 8.89 | qfq | 23,075,600 | 204,239,798 | 0.11% |
| 2025-07-10 | 8.94 | 8.94 | 8.81 | 8.88 | 8.88 | qfq | 18,757,402 | 166,315,620 | -0.11% |
| 2025-07-09 | 9.00 | 9.05 | 8.86 | 8.89 | 8.89 | qfq | 31,485,700 | 281,963,591 | -1.77% |
| 2025-07-08 | 8.98 | 9.07 | 8.92 | 9.05 | 9.05 | qfq | 24,984,598 | 225,518,722 | 0.78% |
| 2025-07-07 | 8.99 | 8.99 | 8.80 | 8.98 | 8.98 | qfq | 30,225,877 | 269,218,717 | -0.44% |
| 2025-07-04 | 9.24 | 9.30 | 9.01 | 9.02 | 9.02 | qfq | 53,446,853 | 485,445,334 | -3.22% |
| 2025-07-03 | 8.97 | 9.75 | 8.93 | 9.32 | 9.32 | qfq | 79,048,309 | 739,969,982 | 3.67% |
| 2025-07-02 | 9.20 | 9.20 | 8.91 | 8.99 | 8.99 | qfq | 35,574,200 | 320,303,932 | -2.39% |
| 2025-07-01 | 9.27 | 9.32 | 9.08 | 9.21 | 9.21 | qfq | 38,683,000 | 355,065,088 | -1.07% |
| 2025-06-30 | 9.27 | 9.55 | 9.24 | 9.31 | 9.31 | qfq | 43,427,200 | 404,770,526 | 0.32% |
| 2025-06-27 | 9.55 | 9.55 | 9.23 | 9.28 | 9.28 | qfq | 46,333,101 | 432,397,221 | -0.96% |
| 2025-06-26 | 9.67 | 9.67 | 9.35 | 9.37 | 9.37 | qfq | 79,164,526 | 749,813,617 | -3.00% |
| 2025-06-25 | 9.52 | 9.73 | 9.47 | 9.66 | 9.66 | qfq | 92,603,003 | 891,232,713 | 0.00% |
| 2025-06-24 | 9.26 | 9.66 | 9.21 | 9.66 | 9.66 | qfq | 102,085,994 | 965,055,048 | 3.98% |
| 2025-06-23 | 8.68 | 9.40 | 8.58 | 9.29 | 9.29 | qfq | 76,343,500 | 697,488,603 | 3.68% |
| 2025-06-20 | 9.20 | 9.35 | 8.92 | 8.96 | 8.96 | qfq | 53,594,300 | 486,629,370 | -1.97% |
| 2025-06-19 | 9.46 | 9.46 | 9.09 | 9.14 | 9.14 | qfq | 79,977,000 | 739,158,065 | -3.48% |
| 2025-06-18 | 8.76 | 9.77 | 8.70 | 9.47 | 9.47 | qfq | 136,197,341 | 1,264,507,476 | 6.52% |
| 2025-06-17 | 8.80 | 9.10 | 8.69 | 8.89 | 8.89 | qfq | 48,357,244 | 430,975,599 | 1.37% |
| 2025-06-16 | 8.49 | 8.80 | 8.40 | 8.77 | 8.77 | qfq | 41,155,400 | 359,192,295 | 2.69% |
| 2025-06-13 | 8.74 | 8.81 | 8.46 | 8.54 | 8.54 | qfq | 46,178,969 | 397,009,736 | -4.15% |
| 2025-06-12 | 9.11 | 9.20 | 8.84 | 8.91 | 8.91 | qfq | 61,665,900 | 556,317,183 | -0.56% |
| 2025-06-11 | 8.76 | 9.15 | 8.76 | 8.96 | 8.96 | qfq | 54,939,800 | 491,093,144 | 2.28% |
| 2025-06-10 | 9.00 | 9.01 | 8.60 | 8.76 | 8.76 | qfq | 32,046,969 | 280,826,345 | -2.01% |
| 2025-06-09 | 8.90 | 9.02 | 8.88 | 8.94 | 8.94 | qfq | 29,685,610 | 265,505,666 | 0.68% |
| 2025-06-06 | 8.80 | 8.96 | 8.69 | 8.88 | 8.88 | qfq | 31,874,622 | 281,463,547 | 0.91% |
| 2025-06-05 | 8.60 | 8.82 | 8.52 | 8.80 | 8.80 | qfq | 36,271,310 | 316,288,754 | 1.97% |
| 2025-06-04 | 8.54 | 8.68 | 8.50 | 8.63 | 8.63 | qfq | 20,132,100 | 173,491,349 | 1.17% |
| 2025-06-03 | 8.45 | 8.63 | 8.39 | 8.53 | 8.53 | qfq | 17,495,500 | 149,414,370 | 0.24% |
| 2025-05-30 | 8.76 | 8.77 | 8.43 | 8.51 | 8.51 | qfq | 31,112,700 | 265,455,227 | -3.30% |
| 2025-05-29 | 8.67 | 8.85 | 8.65 | 8.80 | 8.80 | qfq | 29,391,669 | 258,300,721 | 1.85% |
| 2025-05-28 | 8.79 | 8.86 | 8.58 | 8.64 | 8.64 | qfq | 24,433,200 | 212,046,037 | -1.71% |
| 2025-05-27 | 8.89 | 8.91 | 8.70 | 8.79 | 8.79 | qfq | 23,225,600 | 204,199,199 | -1.24% |
| 2025-05-26 | 8.68 | 8.91 | 8.60 | 8.90 | 8.90 | qfq | 42,808,700 | 376,007,841 | 2.53% |
| 2025-05-23 | 9.07 | 9.12 | 8.66 | 8.68 | 8.68 | qfq | 53,622,728 | 473,345,989 | -4.19% |
| 2025-05-22 | 9.02 | 9.35 | 8.88 | 9.06 | 9.06 | qfq | 59,109,835 | 538,737,809 | 0.44% |
| 2025-05-21 | 9.26 | 9.27 | 8.99 | 9.02 | 9.02 | qfq | 36,174,635 | 327,675,172 | -3.01% |
| 2025-05-20 | 9.20 | 9.34 | 8.96 | 9.30 | 9.30 | qfq | 41,540,900 | 382,560,156 | 1.75% |
| 2025-05-19 | 9.17 | 9.21 | 8.82 | 9.14 | 9.14 | qfq | 41,923,600 | 377,769,523 | 0.33% |
| 2025-05-16 | 8.82 | 9.23 | 8.82 | 9.11 | 9.11 | qfq | 60,755,594 | 551,283,188 | -1.94% |
| 2025-05-15 | 9.50 | 9.50 | 9.27 | 9.29 | 9.29 | qfq | 37,511,312 | 350,182,973 | -2.21% |
| 2025-05-14 | 9.50 | 9.63 | 9.38 | 9.50 | 9.50 | qfq | 49,627,098 | 471,086,347 | 0.42% |
| 2025-05-13 | 9.72 | 9.79 | 9.44 | 9.46 | 9.46 | qfq | 56,828,429 | 544,174,729 | -0.94% |
| 2025-05-12 | 9.41 | 9.59 | 9.41 | 9.55 | 9.55 | qfq | 56,400,301 | 535,103,674 | 2.25% |
| 2025-05-09 | 9.60 | 9.65 | 9.30 | 9.34 | 9.34 | qfq | 65,161,901 | 613,103,356 | -4.01% |
| 2025-05-08 | 9.44 | 9.95 | 9.41 | 9.73 | 9.73 | qfq | 100,019,802 | 963,435,361 | 3.29% |
| 2025-05-07 | 9.49 | 9.58 | 9.16 | 9.42 | 9.42 | qfq | 94,851,400 | 889,153,940 | 1.29% |
| 2025-05-06 | 9.04 | 9.33 | 9.04 | 9.30 | 9.30 | qfq | 84,799,202 | 783,742,484 | 4.49% |
| 2025-04-30 | 8.60 | 9.05 | 8.51 | 8.90 | 8.90 | qfq | 94,516,768 | 831,598,528 | 5.95% |
| 2025-04-29 | 8.29 | 8.43 | 8.12 | 8.40 | 8.40 | qfq | 32,538,098 | 271,738,386 | 1.08% |
| 2025-04-28 | 8.43 | 8.53 | 8.25 | 8.31 | 8.31 | qfq | 36,857,600 | 308,300,448 | -1.31% |
| 2025-04-25 | 8.54 | 8.59 | 8.34 | 8.42 | 8.42 | qfq | 51,318,401 | 434,614,717 | -0.12% |
| 2025-04-24 | 8.90 | 8.90 | 8.41 | 8.43 | 8.43 | qfq | 93,563,707 | 800,892,814 | -5.28% |
| 2025-04-23 | 8.19 | 8.90 | 8.19 | 8.90 | 8.90 | qfq | 43,871,701 | 383,349,625 | 10.01% |
| 2025-04-22 | 8.40 | 8.44 | 8.06 | 8.09 | 8.09 | qfq | 46,477,402 | 378,528,965 | -3.58% |
| 2025-04-21 | 8.26 | 8.40 | 8.16 | 8.39 | 8.39 | qfq | 40,359,678 | 336,536,832 | 1.70% |
| 2025-04-18 | 8.24 | 8.39 | 8.13 | 8.25 | 8.25 | qfq | 40,891,498 | 337,095,028 | 1.23% |
| 2025-04-17 | 8.30 | 8.64 | 8.15 | 8.15 | 8.15 | qfq | 43,993,589 | 366,702,407 | -1.09% |
| 2025-04-16 | 8.60 | 8.65 | 8.13 | 8.24 | 8.24 | qfq | 41,996,900 | 350,123,945 | -4.19% |
| 2025-04-15 | 8.95 | 9.00 | 8.47 | 8.60 | 8.60 | qfq | 63,490,302 | 552,086,024 | -2.60% |
| 2025-04-14 | 8.56 | 9.23 | 8.56 | 8.83 | 8.83 | qfq | 88,493,989 | 780,838,393 | 2.91% |
| 2025-04-11 | 8.35 | 8.67 | 8.25 | 8.58 | 8.58 | qfq | 58,330,189 | 498,194,968 | 2.14% |
| 2025-04-10 | 8.26 | 8.74 | 8.26 | 8.40 | 8.40 | qfq | 81,957,989 | 697,794,867 | 5.53% |
| 2025-04-09 | 7.49 | 8.08 | 6.93 | 7.96 | 7.96 | qfq | 83,119,700 | 627,789,007 | 3.38% |
| 2025-04-08 | 7.86 | 8.26 | 7.70 | 7.70 | 7.70 | qfq | 61,582,900 | 485,830,785 | -10.05% |
| 2025-04-07 | 8.57 | 8.87 | 8.56 | 8.56 | 8.56 | qfq | 14,203,300 | 122,586,013 | -9.99% |
| 2025-04-03 | 9.72 | 9.83 | 9.45 | 9.51 | 9.51 | qfq | 32,943,200 | 316,589,018 | -3.45% |
| 2025-04-02 | 9.85 | 10.05 | 9.81 | 9.85 | 9.85 | qfq | 27,467,200 | 271,957,156 | -0.20% |
| 2025-04-01 | 9.95 | 10.09 | 9.86 | 9.87 | 9.87 | qfq | 44,003,100 | 437,796,176 | 0.61% |
| 2025-03-31 | 9.93 | 10.05 | 9.50 | 9.81 | 9.81 | qfq | 48,128,088 | 466,265,351 | -1.90% |
| 2025-03-28 | 10.15 | 10.20 | 9.96 | 10.00 | 10.00 | qfq | 44,886,002 | 451,894,613 | -0.89% |
| 2025-03-27 | 10.23 | 10.36 | 10.07 | 10.09 | 10.09 | qfq | 39,284,100 | 399,043,730 | -2.13% |
| 2025-03-26 | 10.31 | 10.46 | 10.25 | 10.31 | 10.31 | qfq | 39,754,297 | 411,305,278 | 0.00% |
| 2025-03-25 | 10.82 | 10.86 | 10.26 | 10.31 | 10.31 | qfq | 60,302,355 | 628,570,971 | -4.80% |
| 2025-03-24 | 11.19 | 11.45 | 10.50 | 10.83 | 10.83 | qfq | 73,683,632 | 810,058,134 | -1.99% |
| 2025-03-21 | 11.50 | 11.50 | 10.98 | 11.05 | 11.05 | qfq | 77,531,068 | 864,589,451 | -5.56% |
| 2025-03-20 | 11.77 | 12.11 | 11.66 | 11.70 | 11.70 | qfq | 80,000,257 | 952,463,961 | -1.52% |
| 2025-03-19 | 12.02 | 12.32 | 11.81 | 11.88 | 11.88 | qfq | 79,339,230 | 948,772,204 | -2.78% |
| 2025-03-18 | 12.18 | 12.74 | 12.12 | 12.22 | 12.22 | qfq | 90,127,617 | 1,113,181,883 | -0.65% |
| 2025-03-17 | 12.90 | 12.99 | 12.24 | 12.30 | 12.30 | qfq | 107,638,855 | 1,340,316,992 | -3.91% |
| 2025-03-14 | 12.20 | 13.10 | 11.65 | 12.80 | 12.80 | qfq | 161,069,890 | 1,996,987,626 | 3.23% |
| 2025-03-13 | 13.19 | 13.23 | 12.26 | 12.40 | 12.40 | qfq | 167,896,358 | 2,102,555,421 | -8.96% |
| 2025-03-12 | 13.27 | 14.00 | 13.20 | 13.62 | 13.62 | qfq | 156,673,198 | 2,121,187,060 | 1.64% |
| 2025-03-11 | 12.95 | 13.77 | 12.95 | 13.40 | 13.40 | qfq | 130,089,478 | 1,745,514,788 | 3.47% |
| 2025-03-10 | 13.91 | 14.32 | 12.86 | 12.95 | 12.95 | qfq | 177,740,807 | 2,375,289,754 | -7.83% |
| 2025-03-07 | 13.82 | 15.80 | 13.82 | 14.05 | 14.05 | qfq | 301,808,615 | 4,397,926,675 | -8.53% |
| 2025-03-06 | 14.25 | 15.36 | 13.69 | 15.36 | 15.36 | qfq | 293,086,649 | 4,314,452,547 | 10.03% |
| 2025-03-05 | 12.50 | 13.96 | 12.32 | 13.96 | 13.96 | qfq | 286,360,724 | 3,922,498,724 | 10.01% |
| 2025-03-04 | 11.28 | 13.07 | 10.76 | 12.69 | 12.69 | qfq | 321,897,143 | 3,960,180,415 | 6.82% |
| 2025-03-03 | 13.20 | 13.42 | 11.77 | 11.88 | 11.88 | qfq | 249,417,228 | 3,086,793,909 | -9.17% |
| 2025-02-28 | 13.73 | 14.97 | 12.35 | 13.08 | 13.08 | qfq | 343,073,517 | 4,578,220,592 | -4.66% |
| 2025-02-27 | 13.03 | 13.72 | 12.50 | 13.72 | 13.72 | qfq | 298,211,447 | 3,922,327,838 | 10.02% |
| 2025-02-26 | 13.49 | 13.68 | 12.10 | 12.47 | 12.47 | qfq | 346,697,851 | 4,509,765,870 | -0.48% |
| 2025-02-25 | 11.05 | 12.53 | 10.42 | 12.53 | 12.53 | qfq | 249,307,080 | 2,963,131,092 | 10.01% |
| 2025-02-24 | 10.88 | 11.39 | 10.79 | 11.39 | 11.39 | qfq | 100,891,458 | 1,126,528,414 | 10.05% |
| 2025-02-21 | 10.35 | 10.35 | 10.01 | 10.35 | 10.35 | qfq | 90,658,306 | 936,648,817 | 9.99% |
| 2025-02-20 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | qfq | 10,696,100 | 100,650,301 | 10.06% |
| 2025-02-19 | 7.83 | 8.55 | 7.83 | 8.55 | 8.55 | qfq | 72,107,000 | 613,801,153 | 10.04% |
| 2025-02-18 | 8.16 | 8.26 | 7.75 | 7.77 | 7.77 | qfq | 87,706,167 | 697,060,428 | -5.01% |
| 2025-02-17 | 8.42 | 8.45 | 8.04 | 8.18 | 8.18 | qfq | 112,010,967 | 921,446,341 | -1.33% |
| 2025-02-14 | 7.72 | 8.48 | 7.71 | 8.29 | 8.29 | qfq | 161,579,200 | 1,312,413,851 | -2.93% |
| 2025-02-13 | 8.05 | 8.91 | 7.76 | 8.54 | 8.54 | qfq | 190,604,409 | 1,608,766,208 | 5.43% |
| 2025-02-12 | 7.81 | 8.24 | 7.71 | 8.10 | 8.10 | qfq | 134,211,019 | 1,073,924,827 | -0.12% |
| 2025-02-11 | 8.01 | 8.80 | 7.81 | 8.11 | 8.11 | qfq | 197,033,904 | 1,622,510,946 | 1.25% |
| 2025-02-10 | 7.60 | 8.26 | 7.47 | 8.01 | 8.01 | qfq | 190,634,481 | 1,485,550,535 | 6.09% |
| 2025-02-07 | 6.92 | 7.55 | 6.92 | 7.55 | 7.55 | qfq | 128,173,113 | 936,689,376 | 10.06% |
| 2025-02-06 | 6.64 | 7.09 | 6.54 | 6.86 | 6.86 | qfq | 109,789,886 | 755,161,313 | 3.31% |
| 2025-02-05 | 6.28 | 6.65 | 6.16 | 6.64 | 6.64 | qfq | 88,210,886 | 576,294,740 | 5.40% |
| 2025-01-27 | 6.20 | 6.52 | 6.08 | 6.30 | 6.30 | qfq | 55,514,203 | 349,234,387 | 1.78% |
| 2025-01-24 | 6.17 | 6.27 | 6.09 | 6.19 | 6.19 | qfq | 39,774,900 | 244,814,488 | 0.32% |
| 2025-01-23 | 6.43 | 6.51 | 6.16 | 6.17 | 6.17 | qfq | 47,758,416 | 303,414,536 | -2.06% |
| 2025-01-22 | 6.40 | 6.42 | 6.28 | 6.30 | 6.30 | qfq | 33,544,414 | 212,714,381 | -3.08% |
| 2025-01-21 | 6.52 | 6.63 | 6.29 | 6.50 | 6.50 | qfq | 53,841,687 | 346,023,438 | -1.22% |
| 2025-01-20 | 6.55 | 6.66 | 6.47 | 6.58 | 6.58 | qfq | 53,381,310 | 350,979,727 | 2.17% |
| 2025-01-17 | 6.44 | 6.49 | 6.33 | 6.44 | 6.44 | qfq | 49,451,500 | 316,854,306 | -0.92% |
| 2025-01-16 | 6.40 | 6.76 | 6.37 | 6.50 | 6.50 | qfq | 80,571,901 | 526,145,021 | 3.01% |
| 2025-01-15 | 6.45 | 6.48 | 6.26 | 6.31 | 6.31 | qfq | 54,540,016 | 346,510,849 | -1.41% |
| 2025-01-14 | 6.07 | 6.40 | 6.03 | 6.40 | 6.40 | qfq | 71,779,110 | 448,771,301 | 7.38% |
| 2025-01-13 | 6.10 | 6.25 | 5.92 | 5.96 | 5.96 | qfq | 54,743,570 | 329,164,008 | -5.40% |
| 2025-01-10 | 6.76 | 6.77 | 6.29 | 6.30 | 6.30 | qfq | 83,382,160 | 544,763,477 | -8.70% |
| 2025-01-09 | 6.90 | 7.16 | 6.81 | 6.90 | 6.90 | qfq | 92,418,384 | 642,440,852 | -2.68% |
| 2025-01-08 | 6.87 | 7.40 | 6.62 | 7.09 | 7.09 | qfq | 133,317,600 | 922,863,410 | 3.20% |
| 2025-01-07 | 6.43 | 7.04 | 6.43 | 6.87 | 6.87 | qfq | 126,418,937 | 854,920,494 | 7.18% |
| 2025-01-06 | 6.79 | 6.84 | 6.25 | 6.41 | 6.41 | qfq | 121,743,709 | 788,219,977 | -6.42% |
| 2025-01-03 | 6.36 | 6.85 | 6.12 | 6.85 | 6.85 | qfq | 151,208,930 | 998,425,679 | 9.95% |
| 2025-01-02 | 6.38 | 6.49 | 6.13 | 6.23 | 6.23 | qfq | 70,267,298 | 442,688,663 | -2.04% |
| 2024-12-31 | 6.95 | 6.99 | 6.36 | 6.36 | 6.36 | qfq | 99,713,934 | 656,748,882 | -9.01% |
| 2024-12-30 | 7.31 | 7.56 | 6.88 | 6.99 | 6.99 | qfq | 118,819,719 | 854,245,699 | -6.05% |
| 2024-12-27 | 7.35 | 7.76 | 7.14 | 7.44 | 7.44 | qfq | 116,928,311 | 875,047,347 | -1.06% |
| 2024-12-26 | 7.34 | 8.06 | 7.34 | 7.52 | 7.52 | qfq | 162,118,943 | 1,233,856,279 | -7.84% |
| 2024-12-25 | 8.84 | 8.98 | 8.16 | 8.16 | 8.16 | qfq | 129,116,500 | 1,073,087,151 | -10.03% |
| 2024-12-24 | 9.82 | 10.00 | 8.80 | 9.07 | 9.07 | qfq | 253,801,001 | 2,356,369,272 | -5.42% |
| 2024-12-23 | 8.30 | 9.59 | 8.30 | 9.59 | 9.59 | qfq | 197,109,053 | 1,844,110,474 | 9.98% |
| 2024-12-20 | 8.51 | 9.50 | 8.51 | 8.72 | 8.72 | qfq | 229,834,551 | 2,060,225,819 | 0.46% |
| 2024-12-19 | 9.69 | 10.12 | 8.67 | 8.68 | 8.68 | qfq | 282,468,895 | 2,677,871,152 | -5.65% |
| 2024-12-18 | 8.28 | 9.20 | 7.70 | 9.20 | 9.20 | qfq | 183,069,450 | 1,558,927,217 | 10.05% |
| 2024-12-17 | 7.62 | 8.36 | 7.62 | 8.36 | 8.36 | qfq | 76,874,930 | 631,904,531 | 10.00% |
| 2024-12-16 | 8.13 | 8.66 | 7.43 | 7.60 | 7.60 | qfq | 170,526,852 | 1,373,011,080 | -7.99% |
| 2024-12-13 | 8.60 | 9.27 | 8.25 | 8.26 | 8.26 | qfq | 254,684,523 | 2,243,901,606 | -2.02% |
| 2024-12-12 | 8.12 | 8.43 | 7.90 | 8.43 | 8.43 | qfq | 175,527,058 | 1,445,356,179 | 10.05% |
| 2024-12-11 | 6.80 | 7.66 | 6.78 | 7.66 | 7.66 | qfq | 81,023,603 | 600,257,469 | 10.06% |
| 2024-12-10 | 7.00 | 7.18 | 6.83 | 6.96 | 6.96 | qfq | 65,263,768 | 455,118,043 | 2.50% |
| 2024-12-09 | 6.86 | 6.99 | 6.70 | 6.79 | 6.79 | qfq | 47,110,909 | 321,605,933 | -1.31% |
| 2024-12-06 | 6.64 | 7.15 | 6.64 | 6.88 | 6.88 | qfq | 74,056,711 | 513,119,960 | 4.24% |
| 2024-12-05 | 6.38 | 6.64 | 6.35 | 6.60 | 6.60 | qfq | 31,392,900 | 205,743,639 | 2.80% |
| 2024-12-04 | 6.62 | 6.63 | 6.39 | 6.42 | 6.42 | qfq | 30,392,689 | 197,099,595 | -3.02% |
| 2024-12-03 | 6.68 | 6.74 | 6.56 | 6.62 | 6.62 | qfq | 36,622,200 | 242,895,300 | -1.93% |
| 2024-12-02 | 6.57 | 6.89 | 6.55 | 6.75 | 6.75 | qfq | 49,220,683 | 331,814,273 | 1.81% |
| 2024-11-29 | 6.50 | 6.84 | 6.40 | 6.63 | 6.63 | qfq | 73,463,908 | 482,950,471 | -2.21% |
| 2024-11-28 | 6.48 | 7.08 | 6.40 | 6.78 | 6.78 | qfq | 96,545,873 | 663,392,900 | 5.28% |
| 2024-11-27 | 6.53 | 6.53 | 6.13 | 6.44 | 6.44 | qfq | 36,086,891 | 227,055,334 | -1.08% |
| 2024-11-26 | 6.25 | 6.55 | 6.22 | 6.51 | 6.51 | qfq | 40,268,398 | 259,790,545 | 3.33% |
| 2024-11-25 | 6.32 | 6.51 | 6.06 | 6.30 | 6.30 | qfq | 34,268,861 | 212,960,671 | -1.10% |
| 2024-11-22 | 6.38 | 6.79 | 6.34 | 6.37 | 6.37 | qfq | 44,813,269 | 293,273,748 | -1.24% |
| 2024-11-21 | 6.53 | 6.53 | 6.36 | 6.45 | 6.45 | qfq | 29,190,200 | 188,108,180 | -1.23% |
| 2024-11-20 | 6.43 | 6.58 | 6.35 | 6.53 | 6.53 | qfq | 29,293,179 | 190,480,359 | 1.71% |
| 2024-11-19 | 6.31 | 6.48 | 6.16 | 6.42 | 6.42 | qfq | 32,041,184 | 202,702,594 | 1.74% |
| 2024-11-18 | 6.85 | 6.87 | 6.25 | 6.31 | 6.31 | qfq | 36,160,123 | 231,892,818 | -5.68% |
| 2024-11-15 | 6.66 | 7.00 | 6.66 | 6.69 | 6.69 | qfq | 35,100,810 | 238,909,519 | -0.74% |
| 2024-11-14 | 7.10 | 7.17 | 6.71 | 6.74 | 6.74 | qfq | 41,049,177 | 285,638,971 | -6.39% |
| 2024-11-13 | 7.39 | 7.39 | 7.01 | 7.20 | 7.20 | qfq | 58,938,937 | 421,041,609 | -3.74% |
| 2024-11-12 | 7.25 | 7.80 | 7.15 | 7.48 | 7.48 | qfq | 97,406,604 | 730,560,972 | 3.46% |
| 2024-11-11 | 7.10 | 7.35 | 6.86 | 7.23 | 7.23 | qfq | 58,422,807 | 415,858,013 | 1.69% |
| 2024-11-08 | 7.01 | 7.27 | 6.98 | 7.11 | 7.11 | qfq | 60,441,776 | 431,523,839 | 1.57% |
| 2024-11-07 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | qfq | 61,812,316 | 427,695,746 | -2.78% |
| 2024-11-06 | 7.00 | 7.40 | 6.86 | 7.20 | 7.20 | qfq | 86,622,642 | 622,340,210 | 3.60% |
| 2024-11-05 | 6.87 | 7.00 | 6.75 | 6.95 | 6.95 | qfq | 51,752,358 | 357,713,755 | 2.66% |
| 2024-11-04 | 6.20 | 7.17 | 6.20 | 6.77 | 6.77 | qfq | 50,946,207 | 341,766,540 | -1.46% |
| 2024-11-01 | 7.40 | 7.46 | 6.87 | 6.87 | 6.87 | qfq | 68,759,847 | 487,922,009 | -9.96% |
| 2024-10-31 | 7.57 | 8.19 | 7.20 | 7.63 | 7.63 | qfq | 117,198,077 | 888,227,321 | 0.79% |
| 2024-10-30 | 7.09 | 7.80 | 6.93 | 7.57 | 7.57 | qfq | 116,741,985 | 872,852,156 | 6.62% |
| 2024-10-29 | 6.82 | 7.25 | 6.58 | 7.10 | 7.10 | qfq | 109,637,303 | 763,922,526 | 4.11% |
| 2024-10-28 | 6.52 | 6.88 | 6.40 | 6.82 | 6.82 | qfq | 70,532,605 | 472,613,731 | 3.33% |
| 2024-10-25 | 6.65 | 6.82 | 6.56 | 6.60 | 6.60 | qfq | 53,331,200 | 355,156,465 | 0.61% |
| 2024-10-24 | 6.71 | 6.71 | 6.46 | 6.56 | 6.56 | qfq | 59,661,417 | 390,905,692 | -4.79% |
| 2024-10-23 | 6.64 | 7.05 | 6.50 | 6.89 | 6.89 | qfq | 85,496,962 | 581,775,038 | 1.32% |
| 2024-10-22 | 7.37 | 7.37 | 6.68 | 6.80 | 6.80 | qfq | 149,799,088 | 1,060,775,538 | -1.16% |
| 2024-10-21 | 6.25 | 6.88 | 6.20 | 6.88 | 6.88 | qfq | 68,274,796 | 449,389,604 | 10.08% |
| 2024-10-18 | 6.22 | 6.37 | 6.02 | 6.25 | 6.25 | qfq | 107,652,573 | 669,153,961 | 0.48% |
| 2024-10-17 | 5.89 | 6.40 | 5.82 | 6.22 | 6.22 | qfq | 104,545,641 | 645,682,835 | 5.78% |
| 2024-10-16 | 5.59 | 5.98 | 5.51 | 5.88 | 5.88 | qfq | 52,164,740 | 304,722,798 | 1.91% |
| 2024-10-15 | 5.82 | 6.10 | 5.70 | 5.77 | 5.77 | qfq | 77,511,600 | 457,684,495 | 1.23% |
| 2024-10-14 | 5.33 | 5.71 | 5.27 | 5.70 | 5.70 | qfq | 51,127,754 | 280,878,966 | 6.94% |
| 2024-10-11 | 5.67 | 5.67 | 5.22 | 5.33 | 5.33 | qfq | 46,413,504 | 251,076,754 | -6.49% |
| 2024-10-10 | 6.10 | 6.23 | 5.65 | 5.70 | 5.70 | qfq | 60,609,442 | 353,043,609 | -6.56% |
| 2024-10-09 | 6.33 | 6.44 | 6.00 | 6.10 | 6.10 | qfq | 120,779,287 | 752,835,780 | 1.16% |
| 2024-10-08 | 6.03 | 6.03 | 5.66 | 6.03 | 6.03 | qfq | 109,732,615 | 655,043,067 | 10.04% |
| 2024-09-30 | 5.13 | 5.50 | 5.05 | 5.48 | 5.48 | qfq | 111,753,190 | 591,847,051 | 9.16% |
| 2024-09-27 | 4.90 | 5.15 | 4.84 | 5.02 | 5.02 | qfq | 94,148,700 | 470,014,814 | 2.45% |
| 2024-09-26 | 4.80 | 4.94 | 4.75 | 4.90 | 4.90 | qfq | 85,588,328 | 414,666,969 | -2.00% |
| 2024-09-25 | 4.65 | 5.16 | 4.61 | 5.00 | 5.00 | qfq | 117,737,953 | 566,878,780 | 6.61% |
| 2024-09-24 | 4.57 | 4.77 | 4.50 | 4.69 | 4.69 | qfq | 94,461,331 | 435,406,230 | -0.42% |
| 2024-09-23 | 4.66 | 4.87 | 4.54 | 4.71 | 4.71 | qfq | 130,595,612 | 609,916,708 | 5.37% |
| 2024-09-20 | 4.07 | 4.47 | 4.05 | 4.47 | 4.47 | qfq | 55,258,463 | 242,058,918 | 10.10% |
| 2024-09-19 | 3.99 | 4.08 | 3.95 | 4.06 | 4.06 | qfq | 37,361,337 | 151,012,251 | 3.31% |
| 2024-09-18 | 4.00 | 4.02 | 3.86 | 3.93 | 3.93 | qfq | 33,771,477 | 132,131,100 | -2.00% |
| 2024-09-13 | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | qfq | 42,959,766 | 173,719,895 | -2.67% |
| 2024-09-12 | 4.36 | 4.36 | 4.11 | 4.12 | 4.12 | qfq | 57,584,408 | 241,841,364 | -5.50% |
| 2024-09-11 | 4.23 | 4.44 | 4.16 | 4.36 | 4.36 | qfq | 72,406,577 | 312,740,315 | 3.32% |
| 2024-09-10 | 4.20 | 4.23 | 4.06 | 4.22 | 4.22 | qfq | 54,982,820 | 227,273,968 | 0.24% |
| 2024-09-09 | 4.17 | 4.38 | 4.08 | 4.21 | 4.21 | qfq | 61,846,188 | 261,189,210 | -1.17% |
| 2024-09-06 | 4.59 | 4.59 | 4.22 | 4.26 | 4.26 | qfq | 105,696,025 | 460,110,582 | -8.97% |
| 2024-09-05 | 4.73 | 5.10 | 4.54 | 4.68 | 4.68 | qfq | 138,720,166 | 662,875,296 | -5.84% |
| 2024-09-04 | 5.01 | 5.66 | 4.64 | 4.97 | 4.97 | qfq | 198,203,558 | 1,006,645,603 | -3.50% |
| 2024-09-03 | 4.68 | 5.15 | 4.51 | 5.15 | 5.15 | qfq | 173,352,124 | 863,645,495 | 10.04% |
| 2024-09-02 | 4.20 | 4.68 | 4.20 | 4.68 | 4.68 | qfq | 97,860,890 | 439,300,950 | 10.12% |
| 2024-08-30 | 4.20 | 4.48 | 4.20 | 4.25 | 4.25 | qfq | 97,663,264 | 422,647,163 | 1.43% |
| 2024-08-29 | 4.08 | 4.41 | 4.08 | 4.19 | 4.19 | qfq | 94,999,519 | 401,053,218 | 3.71% |
| 2024-08-28 | 3.88 | 4.14 | 3.81 | 4.04 | 4.04 | qfq | 73,282,900 | 290,518,793 | 3.86% |
| 2024-08-27 | 4.13 | 4.17 | 3.88 | 3.89 | 3.89 | qfq | 86,947,463 | 348,342,648 | -5.81% |
| 2024-08-26 | 3.73 | 4.13 | 3.68 | 4.13 | 4.13 | qfq | 63,425,122 | 247,561,745 | 10.13% |
| 2024-08-23 | 3.80 | 3.96 | 3.63 | 3.75 | 3.75 | qfq | 70,492,645 | 266,561,637 | -3.35% |
| 2024-08-22 | 3.78 | 3.91 | 3.71 | 3.88 | 3.88 | qfq | 84,871,343 | 324,796,749 | 2.11% |
| 2024-08-21 | 3.88 | 4.03 | 3.80 | 3.80 | 3.80 | qfq | 105,595,902 | 407,662,609 | -9.95% |
| 2024-08-20 | 4.22 | 4.37 | 4.22 | 4.22 | 4.22 | qfq | 68,409,932 | 290,126,528 | -10.02% |
| 2024-08-19 | 4.78 | 5.03 | 4.32 | 4.69 | 4.69 | qfq | 160,056,402 | 757,968,416 | 2.63% |
| 2024-08-16 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | qfq | 8,481,000 | 38,758,170 | 10.12% |
| 2024-08-15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 5,196,300 | 21,564,645 | 10.08% |
| 2024-08-14 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | qfq | 10,731,788 | 40,458,841 | 9.91% |
| 2024-08-13 | 3.33 | 3.44 | 3.28 | 3.43 | 3.43 | qfq | 19,084,180 | 64,335,835 | 3.94% |
| 2024-08-12 | 3.43 | 3.43 | 3.28 | 3.30 | 3.30 | qfq | 21,139,500 | 70,415,848 | -4.62% |
| 2024-08-09 | 3.39 | 3.62 | 3.37 | 3.46 | 3.46 | qfq | 17,290,200 | 59,884,995 | 2.37% |
| 2024-08-08 | 3.39 | 3.42 | 3.31 | 3.38 | 3.38 | qfq | 8,029,600 | 27,004,268 | -0.59% |
| 2024-08-07 | 3.33 | 3.45 | 3.32 | 3.40 | 3.40 | qfq | 9,195,500 | 31,276,288 | 1.80% |
| 2024-08-06 | 3.31 | 3.35 | 3.27 | 3.34 | 3.34 | qfq | 9,141,700 | 30,278,699 | 2.14% |
| 2024-08-05 | 3.44 | 3.44 | 3.27 | 3.27 | 3.27 | qfq | 15,567,200 | 52,074,903 | -5.22% |
| 2024-08-02 | 3.56 | 3.56 | 3.44 | 3.45 | 3.45 | qfq | 9,552,900 | 33,404,484 | -3.36% |
| 2024-08-01 | 3.56 | 3.62 | 3.55 | 3.57 | 3.57 | qfq | 8,950,100 | 32,061,328 | 0.28% |
| 2024-07-31 | 3.42 | 3.57 | 3.42 | 3.56 | 3.56 | qfq | 11,289,101 | 39,714,636 | 3.49% |
| 2024-07-30 | 3.43 | 3.47 | 3.35 | 3.44 | 3.44 | qfq | 9,520,000 | 32,655,626 | 0.88% |
| 2024-07-29 | 3.40 | 3.44 | 3.30 | 3.41 | 3.41 | qfq | 10,733,900 | 36,315,378 | 2.40% |
| 2024-07-26 | 3.28 | 3.34 | 3.26 | 3.33 | 3.33 | qfq | 8,263,104 | 27,304,907 | 1.83% |
| 2024-07-25 | 3.28 | 3.32 | 3.16 | 3.27 | 3.27 | qfq | 8,414,004 | 27,238,205 | -0.30% |
| 2024-07-24 | 3.35 | 3.42 | 3.28 | 3.28 | 3.28 | qfq | 9,287,400 | 30,857,086 | -2.38% |
| 2024-07-23 | 3.43 | 3.49 | 3.35 | 3.36 | 3.36 | qfq | 8,220,200 | 28,175,800 | -2.04% |
| 2024-07-22 | 3.39 | 3.47 | 3.32 | 3.43 | 3.43 | qfq | 8,437,094 | 28,737,560 | 1.48% |
| 2024-07-19 | 3.39 | 3.39 | 3.28 | 3.38 | 3.38 | qfq | 10,895,647 | 36,442,778 | 0.60% |
| 2024-07-18 | 3.45 | 3.46 | 3.27 | 3.36 | 3.36 | qfq | 13,966,800 | 46,655,895 | -3.17% |
| 2024-07-17 | 3.62 | 3.62 | 3.47 | 3.47 | 3.47 | qfq | 9,459,100 | 33,329,191 | -3.88% |
| 2024-07-16 | 3.54 | 3.64 | 3.53 | 3.61 | 3.61 | qfq | 7,354,299 | 26,439,193 | 1.12% |
| 2024-07-15 | 3.69 | 3.69 | 3.56 | 3.57 | 3.57 | qfq | 8,303,399 | 29,848,298 | -2.99% |
| 2024-07-12 | 3.67 | 3.77 | 3.67 | 3.68 | 3.68 | qfq | 9,648,624 | 35,746,154 | -1.34% |
| 2024-07-11 | 3.59 | 3.75 | 3.59 | 3.73 | 3.73 | qfq | 17,777,100 | 65,732,638 | 5.37% |
| 2024-07-10 | 3.58 | 3.59 | 3.50 | 3.54 | 3.54 | qfq | 9,764,083 | 34,711,588 | -1.39% |
| 2024-07-09 | 3.47 | 3.60 | 3.37 | 3.59 | 3.59 | qfq | 12,669,837 | 44,294,113 | 4.36% |
| 2024-07-08 | 3.58 | 3.58 | 3.43 | 3.44 | 3.44 | qfq | 8,750,300 | 30,379,738 | -3.37% |
| 2024-07-05 | 3.48 | 3.58 | 3.38 | 3.56 | 3.56 | qfq | 9,938,100 | 34,692,719 | 2.01% |
| 2024-07-04 | 3.58 | 3.63 | 3.48 | 3.49 | 3.49 | qfq | 8,511,623 | 30,116,733 | -2.79% |
| 2024-07-03 | 3.69 | 3.70 | 3.59 | 3.59 | 3.59 | qfq | 7,570,700 | 27,364,178 | -1.64% |
| 2024-07-02 | 3.58 | 3.70 | 3.58 | 3.65 | 3.65 | qfq | 12,126,500 | 44,263,856 | 1.96% |
| 2024-07-01 | 3.70 | 3.72 | 3.49 | 3.58 | 3.58 | qfq | 14,717,900 | 52,434,142 | -2.98% |
| 2024-06-28 | 3.61 | 3.79 | 3.53 | 3.69 | 3.69 | qfq | 15,991,500 | 59,248,268 | 2.50% |
| 2024-06-27 | 3.68 | 3.74 | 3.59 | 3.60 | 3.60 | qfq | 12,035,100 | 44,115,643 | -1.10% |
| 2024-06-26 | 3.40 | 3.66 | 3.36 | 3.64 | 3.64 | qfq | 12,668,424 | 44,584,157 | 6.12% |
| 2024-06-25 | 3.46 | 3.50 | 3.38 | 3.43 | 3.43 | qfq | 10,315,000 | 35,366,531 | -0.58% |
| 2024-06-24 | 3.64 | 3.64 | 3.45 | 3.45 | 3.45 | qfq | 11,078,501 | 38,875,996 | -5.22% |
| 2024-06-21 | 3.64 | 3.69 | 3.57 | 3.64 | 3.64 | qfq | 8,388,301 | 30,560,517 | -0.82% |
| 2024-06-20 | 3.77 | 3.83 | 3.67 | 3.67 | 3.67 | qfq | 9,591,547 | 35,706,184 | -3.67% |
| 2024-06-19 | 3.83 | 3.91 | 3.78 | 3.81 | 3.81 | qfq | 10,286,900 | 39,355,031 | -0.26% |
| 2024-06-18 | 3.67 | 3.84 | 3.63 | 3.82 | 3.82 | qfq | 15,830,999 | 59,890,030 | 4.37% |
| 2024-06-17 | 3.67 | 3.74 | 3.61 | 3.66 | 3.66 | qfq | 8,563,799 | 31,380,770 | -0.27% |
| 2024-06-14 | 3.73 | 3.74 | 3.63 | 3.67 | 3.67 | qfq | 8,659,729 | 31,702,567 | -1.08% |
| 2024-06-13 | 3.82 | 3.85 | 3.70 | 3.71 | 3.71 | qfq | 13,247,400 | 49,795,717 | -1.85% |
| 2024-06-12 | 3.63 | 3.83 | 3.62 | 3.78 | 3.78 | qfq | 15,252,329 | 57,404,955 | 4.13% |
| 2024-06-11 | 3.53 | 3.66 | 3.44 | 3.63 | 3.63 | qfq | 13,436,400 | 47,675,057 | 1.97% |
| 2024-06-07 | 3.45 | 3.64 | 3.45 | 3.56 | 3.56 | qfq | 16,371,606 | 57,969,990 | 3.79% |
| 2024-06-06 | 3.70 | 3.77 | 3.37 | 3.43 | 3.43 | qfq | 22,943,200 | 80,424,754 | -6.54% |
| 2024-06-05 | 3.71 | 3.77 | 3.61 | 3.67 | 3.67 | qfq | 15,359,000 | 56,870,960 | -2.39% |
| 2024-06-04 | 3.95 | 3.96 | 3.70 | 3.76 | 3.76 | qfq | 18,672,561 | 70,444,445 | -4.57% |
| 2024-06-03 | 4.14 | 4.19 | 3.93 | 3.94 | 3.94 | qfq | 19,146,500 | 76,847,303 | -4.37% |
| 2024-05-31 | 3.98 | 4.24 | 3.96 | 4.12 | 4.12 | qfq | 22,179,594 | 91,605,981 | 4.30% |
| 2024-05-30 | 3.98 | 4.04 | 3.90 | 3.95 | 3.95 | qfq | 8,590,872 | 34,148,460 | -1.00% |
| 2024-05-29 | 4.01 | 4.07 | 3.96 | 3.99 | 3.99 | qfq | 8,143,800 | 32,645,498 | 0.00% |
| 2024-05-28 | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | qfq | 9,365,302 | 37,649,773 | -2.21% |
| 2024-05-27 | 4.10 | 4.11 | 3.97 | 4.08 | 4.08 | qfq | 10,675,226 | 42,971,708 | -0.24% |
| 2024-05-24 | 4.20 | 4.24 | 4.09 | 4.09 | 4.09 | qfq | 10,494,047 | 43,544,541 | -1.92% |
| 2024-05-23 | 4.28 | 4.29 | 4.16 | 4.17 | 4.17 | qfq | 11,374,100 | 47,926,581 | -3.02% |
| 2024-05-22 | 4.18 | 4.35 | 4.16 | 4.30 | 4.30 | qfq | 16,787,002 | 71,813,922 | 2.63% |
| 2024-05-21 | 4.15 | 4.23 | 4.12 | 4.19 | 4.19 | qfq | 10,468,500 | 43,849,382 | 0.48% |
| 2024-05-20 | 4.24 | 4.26 | 4.15 | 4.17 | 4.17 | qfq | 11,198,800 | 46,911,027 | -1.42% |
| 2024-05-17 | 4.14 | 4.24 | 4.07 | 4.23 | 4.23 | qfq | 13,676,752 | 57,130,153 | 2.17% |
| 2024-05-16 | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | qfq | 14,362,975 | 59,316,851 | 3.24% |
| 2024-05-15 | 4.07 | 4.14 | 4.00 | 4.01 | 4.01 | qfq | 9,225,875 | 37,429,233 | -1.47% |
| 2024-05-14 | 4.00 | 4.16 | 4.00 | 4.07 | 4.07 | qfq | 10,572,890 | 43,110,271 | 1.75% |
| 2024-05-13 | 4.08 | 4.17 | 3.97 | 4.00 | 4.00 | qfq | 12,353,600 | 49,803,541 | -2.68% |
| 2024-05-10 | 4.21 | 4.24 | 4.09 | 4.11 | 4.11 | qfq | 10,786,600 | 44,534,791 | -2.38% |
| 2024-05-09 | 4.25 | 4.33 | 4.20 | 4.21 | 4.21 | qfq | 10,350,302 | 44,103,271 | 0.00% |
| 2024-05-08 | 4.29 | 4.30 | 4.19 | 4.21 | 4.21 | qfq | 10,677,800 | 45,199,790 | -2.09% |
| 2024-05-07 | 4.29 | 4.33 | 4.24 | 4.30 | 4.30 | qfq | 11,372,978 | 48,675,645 | 0.23% |
| 2024-05-06 | 4.29 | 4.38 | 4.24 | 4.29 | 4.29 | qfq | 12,054,900 | 51,840,522 | 0.94% |
| 2024-04-30 | 4.31 | 4.38 | 4.17 | 4.25 | 4.25 | qfq | 16,680,319 | 71,094,823 | -1.16% |
| 2024-04-29 | 4.11 | 4.30 | 4.11 | 4.30 | 4.30 | qfq | 15,204,513 | 64,480,711 | 4.62% |
| 2024-04-26 | 3.98 | 4.14 | 3.97 | 4.11 | 4.11 | qfq | 14,969,800 | 61,090,849 | 2.75% |
| 2024-04-25 | 4.00 | 4.08 | 3.96 | 4.00 | 4.00 | qfq | 15,185,402 | 61,097,955 | 0.00% |
| 2024-04-24 | 3.89 | 4.00 | 3.81 | 4.00 | 4.00 | qfq | 18,984,433 | 74,897,900 | 4.99% |
| 2024-04-23 | 3.70 | 3.85 | 3.67 | 3.81 | 3.81 | qfq | 17,096,597 | 64,892,586 | 2.97% |
| 2024-04-22 | 3.82 | 3.83 | 3.59 | 3.70 | 3.70 | qfq | 15,028,297 | 55,601,630 | -2.63% |
| 2024-04-19 | 3.90 | 3.92 | 3.75 | 3.80 | 3.80 | qfq | 15,481,297 | 59,183,620 | -3.06% |
| 2024-04-18 | 3.85 | 4.02 | 3.76 | 3.92 | 3.92 | qfq | 21,908,156 | 85,661,331 | 1.82% |
| 2024-04-17 | 3.55 | 3.87 | 3.55 | 3.85 | 3.85 | qfq | 25,363,578 | 95,725,249 | 6.35% |
| 2024-04-16 | 3.92 | 3.98 | 3.62 | 3.62 | 3.62 | qfq | 16,764,000 | 61,600,362 | -9.95% |
| 2024-04-15 | 4.29 | 4.31 | 3.90 | 4.02 | 4.02 | qfq | 27,437,063 | 111,291,122 | -7.16% |
| 2024-04-12 | 4.35 | 4.45 | 4.31 | 4.33 | 4.33 | qfq | 10,360,821 | 45,309,161 | -0.46% |
| 2024-04-11 | 4.38 | 4.45 | 4.30 | 4.35 | 4.35 | qfq | 10,015,200 | 43,947,925 | -0.68% |
| 2024-04-10 | 4.53 | 4.54 | 4.31 | 4.38 | 4.38 | qfq | 15,562,229 | 68,434,126 | -3.52% |
| 2024-04-09 | 4.43 | 4.56 | 4.43 | 4.54 | 4.54 | qfq | 10,718,724 | 48,220,706 | 1.79% |
| 2024-04-08 | 4.63 | 4.63 | 4.45 | 4.46 | 4.46 | qfq | 16,780,776 | 75,605,048 | -3.67% |
| 2024-04-03 | 4.78 | 4.79 | 4.59 | 4.63 | 4.63 | qfq | 17,092,200 | 79,463,060 | -2.94% |
| 2024-04-02 | 4.85 | 4.85 | 4.73 | 4.77 | 4.77 | qfq | 17,318,162 | 82,628,014 | -1.85% |
| 2024-04-01 | 4.83 | 4.88 | 4.76 | 4.86 | 4.86 | qfq | 21,465,090 | 103,580,414 | 1.46% |
| 2024-03-29 | 4.73 | 4.83 | 4.61 | 4.79 | 4.79 | qfq | 22,907,626 | 108,265,305 | 1.27% |
| 2024-03-28 | 4.46 | 4.78 | 4.45 | 4.73 | 4.73 | qfq | 31,068,935 | 145,190,199 | 5.82% |
| 2024-03-27 | 4.76 | 4.76 | 4.44 | 4.47 | 4.47 | qfq | 28,554,050 | 130,525,628 | -6.09% |
| 2024-03-26 | 4.84 | 4.92 | 4.67 | 4.76 | 4.76 | qfq | 29,157,799 | 139,054,169 | -1.65% |
| 2024-03-25 | 4.96 | 5.11 | 4.82 | 4.84 | 4.84 | qfq | 31,395,723 | 156,633,406 | -3.39% |
| 2024-03-22 | 5.15 | 5.17 | 5.01 | 5.01 | 5.01 | qfq | 38,144,158 | 193,300,054 | -4.02% |
| 2024-03-21 | 5.16 | 5.37 | 5.10 | 5.22 | 5.22 | qfq | 52,845,324 | 275,961,781 | 0.77% |
| 2024-03-20 | 5.16 | 5.20 | 5.08 | 5.18 | 5.18 | qfq | 40,027,083 | 205,306,123 | -0.77% |
| 2024-03-19 | 5.11 | 5.26 | 5.07 | 5.22 | 5.22 | qfq | 61,466,966 | 319,064,334 | 2.15% |
| 2024-03-18 | 5.02 | 5.15 | 5.00 | 5.11 | 5.11 | qfq | 54,133,249 | 275,416,139 | 2.40% |
| 2024-03-15 | 4.90 | 5.01 | 4.80 | 4.99 | 4.99 | qfq | 31,039,920 | 152,790,150 | 1.42% |
| 2024-03-14 | 5.02 | 5.07 | 4.85 | 4.92 | 4.92 | qfq | 38,497,721 | 190,308,887 | -2.57% |
| 2024-03-13 | 5.10 | 5.12 | 5.01 | 5.05 | 5.05 | qfq | 43,816,206 | 221,627,291 | -1.17% |
| 2024-03-12 | 5.11 | 5.23 | 5.04 | 5.11 | 5.11 | qfq | 60,824,192 | 311,453,045 | -1.73% |
| 2024-03-11 | 4.90 | 5.32 | 4.89 | 5.20 | 5.20 | qfq | 79,521,921 | 406,728,405 | 4.42% |
| 2024-03-08 | 4.81 | 5.12 | 4.72 | 4.98 | 4.98 | qfq | 82,549,354 | 409,343,857 | 3.75% |
| 2024-03-07 | 5.15 | 5.30 | 4.80 | 4.80 | 4.80 | qfq | 117,818,642 | 591,724,284 | -9.94% |
| 2024-03-06 | 5.12 | 5.86 | 5.12 | 5.33 | 5.33 | qfq | 149,096,953 | 813,834,570 | -3.79% |
| 2024-03-05 | 5.13 | 5.54 | 5.06 | 5.54 | 5.54 | qfq | 156,624,149 | 838,905,218 | 9.92% |
| 2024-03-04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 8,418,552 | 42,429,502 | 10.04% |
| 2024-03-01 | 4.16 | 4.58 | 4.12 | 4.58 | 4.58 | qfq | 35,804,388 | 158,438,996 | 10.10% |
| 2024-02-29 | 3.81 | 4.16 | 3.81 | 4.16 | 4.16 | qfq | 44,135,342 | 178,432,036 | 3.74% |
| 2024-02-28 | 4.52 | 4.55 | 4.01 | 4.01 | 4.01 | qfq | 58,324,626 | 248,040,473 | -10.09% |
| 2024-02-27 | 4.25 | 4.46 | 4.20 | 4.46 | 4.46 | qfq | 32,548,000 | 142,029,794 | 4.45% |
| 2024-02-26 | 4.13 | 4.40 | 4.05 | 4.27 | 4.27 | qfq | 39,519,466 | 167,621,629 | 3.64% |
| 2024-02-23 | 4.00 | 4.15 | 3.90 | 4.12 | 4.12 | qfq | 36,421,022 | 147,544,858 | 3.78% |
| 2024-02-22 | 3.68 | 3.98 | 3.68 | 3.97 | 3.97 | qfq | 34,252,597 | 131,297,494 | 8.17% |
| 2024-02-21 | 3.52 | 3.76 | 3.45 | 3.67 | 3.67 | qfq | 29,602,762 | 108,495,399 | 4.26% |
| 2024-02-20 | 3.43 | 3.56 | 3.28 | 3.52 | 3.52 | qfq | 25,626,046 | 88,242,791 | 4.14% |
| 2024-02-19 | 3.18 | 3.39 | 3.12 | 3.38 | 3.38 | qfq | 37,079,723 | 122,066,253 | 9.39% |
| 2024-02-08 | 2.85 | 3.10 | 2.59 | 3.09 | 3.09 | qfq | 46,717,494 | 134,579,148 | 8.80% |
| 2024-02-07 | 3.21 | 3.23 | 2.84 | 2.84 | 2.84 | qfq | 49,300,054 | 146,344,961 | -9.84% |
| 2024-02-06 | 3.24 | 3.35 | 3.04 | 3.15 | 3.15 | qfq | 38,290,912 | 119,415,127 | -6.80% |
| 2024-02-05 | 3.70 | 3.73 | 3.38 | 3.38 | 3.38 | qfq | 17,511,400 | 60,034,223 | -9.87% |
| 2024-02-02 | 4.02 | 4.12 | 3.60 | 3.75 | 3.75 | qfq | 21,434,000 | 83,287,859 | -5.54% |
| 2024-02-01 | 4.05 | 4.10 | 3.89 | 3.97 | 3.97 | qfq | 17,500,622 | 69,744,683 | -1.98% |
| 2024-01-31 | 4.34 | 4.41 | 4.03 | 4.05 | 4.05 | qfq | 27,330,451 | 114,673,339 | -8.78% |
| 2024-01-30 | 4.53 | 4.64 | 4.43 | 4.44 | 4.44 | qfq | 13,757,400 | 62,399,482 | -3.06% |
| 2024-01-29 | 4.82 | 4.85 | 4.58 | 4.58 | 4.58 | qfq | 12,962,582 | 60,317,561 | -4.78% |
| 2024-01-26 | 4.83 | 4.92 | 4.80 | 4.81 | 4.81 | qfq | 13,371,933 | 64,817,296 | 0.00% |
| 2024-01-25 | 4.72 | 4.83 | 4.63 | 4.81 | 4.81 | qfq | 14,398,576 | 68,501,950 | 2.78% |
| 2024-01-24 | 4.66 | 4.73 | 4.51 | 4.68 | 4.68 | qfq | 13,239,300 | 61,268,222 | 1.30% |
| 2024-01-23 | 4.62 | 4.67 | 4.51 | 4.62 | 4.62 | qfq | 15,493,400 | 71,326,385 | -0.22% |
| 2024-01-22 | 4.88 | 4.97 | 4.59 | 4.63 | 4.63 | qfq | 15,287,845 | 72,972,900 | -5.12% |
| 2024-01-19 | 5.00 | 5.03 | 4.87 | 4.88 | 4.88 | qfq | 11,748,500 | 58,140,512 | -1.21% |
| 2024-01-18 | 5.00 | 5.04 | 4.81 | 4.94 | 4.94 | qfq | 16,464,713 | 80,675,774 | -1.20% |
| 2024-01-17 | 5.10 | 5.14 | 5.00 | 5.00 | 5.00 | qfq | 9,347,600 | 47,345,495 | -2.53% |
| 2024-01-16 | 5.16 | 5.19 | 5.04 | 5.13 | 5.13 | qfq | 12,851,400 | 65,454,034 | -0.58% |
| 2024-01-15 | 5.21 | 5.22 | 5.13 | 5.16 | 5.16 | qfq | 9,392,357 | 48,606,974 | -0.77% |
| 2024-01-12 | 5.36 | 5.37 | 5.20 | 5.20 | 5.20 | qfq | 13,449,460 | 70,743,096 | -3.17% |
| 2024-01-11 | 5.15 | 5.37 | 5.14 | 5.37 | 5.37 | qfq | 19,236,327 | 102,016,397 | 4.27% |
| 2024-01-10 | 5.34 | 5.34 | 5.14 | 5.15 | 5.15 | qfq | 11,185,562 | 58,047,883 | -2.83% |
| 2024-01-09 | 5.30 | 5.44 | 5.25 | 5.30 | 5.30 | qfq | 10,687,700 | 57,175,569 | 0.00% |
| 2024-01-08 | 5.40 | 5.46 | 5.30 | 5.30 | 5.30 | qfq | 10,861,184 | 58,360,296 | -2.39% |
| 2024-01-05 | 5.59 | 5.64 | 5.40 | 5.43 | 5.43 | qfq | 13,584,300 | 74,976,637 | -2.86% |
| 2024-01-04 | 5.57 | 5.62 | 5.53 | 5.59 | 5.59 | qfq | 14,628,306 | 81,632,781 | 0.36% |
| 2024-01-03 | 5.65 | 5.65 | 5.50 | 5.57 | 5.57 | qfq | 15,243,800 | 84,911,347 | -1.42% |
| 2024-01-02 | 5.66 | 5.70 | 5.63 | 5.65 | 5.65 | qfq | 17,168,184 | 97,238,486 | 0.18% |
| 2023-12-29 | 5.48 | 5.68 | 5.45 | 5.64 | 5.64 | qfq | 21,032,850 | 118,077,234 | 2.73% |
| 2023-12-28 | 5.45 | 5.53 | 5.35 | 5.49 | 5.49 | qfq | 18,981,084 | 103,620,511 | 0.73% |
| 2023-12-27 | 5.30 | 5.46 | 5.26 | 5.45 | 5.45 | qfq | 20,684,900 | 111,462,416 | 3.02% |
| 2023-12-26 | 5.40 | 5.42 | 5.26 | 5.29 | 5.29 | qfq | 14,181,672 | 75,197,029 | -2.22% |
| 2023-12-25 | 5.44 | 5.46 | 5.32 | 5.41 | 5.41 | qfq | 11,602,200 | 62,538,919 | -0.92% |
| 2023-12-22 | 5.54 | 5.59 | 5.40 | 5.46 | 5.46 | qfq | 17,527,721 | 96,139,403 | -1.44% |
| 2023-12-21 | 5.41 | 5.56 | 5.36 | 5.54 | 5.54 | qfq | 19,594,971 | 107,402,372 | 1.28% |
| 2023-12-20 | 5.54 | 5.63 | 5.46 | 5.47 | 5.47 | qfq | 18,477,453 | 102,134,090 | -1.62% |
| 2023-12-19 | 5.54 | 5.58 | 5.47 | 5.56 | 5.56 | qfq | 15,582,793 | 86,262,497 | 0.54% |
| 2023-12-18 | 5.64 | 5.64 | 5.49 | 5.53 | 5.53 | qfq | 16,116,355 | 89,118,497 | -1.78% |
| 2023-12-15 | 5.69 | 5.70 | 5.59 | 5.63 | 5.63 | qfq | 17,876,366 | 100,505,623 | -0.71% |
| 2023-12-14 | 5.81 | 5.84 | 5.64 | 5.67 | 5.67 | qfq | 21,431,114 | 122,266,606 | -1.05% |
| 2023-12-13 | 5.81 | 5.82 | 5.68 | 5.73 | 5.73 | qfq | 18,583,600 | 106,561,073 | -1.38% |
| 2023-12-12 | 5.73 | 5.81 | 5.70 | 5.81 | 5.81 | qfq | 24,659,509 | 142,031,814 | 1.40% |
| 2023-12-11 | 5.67 | 5.73 | 5.61 | 5.73 | 5.73 | qfq | 21,356,437 | 121,173,756 | 1.06% |
| 2023-12-08 | 5.80 | 5.85 | 5.65 | 5.67 | 5.67 | qfq | 33,335,214 | 190,541,894 | -1.90% |
| 2023-12-07 | 5.91 | 5.91 | 5.78 | 5.78 | 5.78 | qfq | 28,922,658 | 168,574,575 | -2.36% |
| 2023-12-06 | 5.85 | 5.93 | 5.81 | 5.92 | 5.92 | qfq | 32,741,075 | 192,451,180 | 1.20% |
| 2023-12-05 | 6.06 | 6.08 | 5.85 | 5.85 | 5.85 | qfq | 60,045,411 | 355,962,348 | -4.72% |
| 2023-12-04 | 6.03 | 6.47 | 6.03 | 6.14 | 6.14 | qfq | 85,023,709 | 524,206,411 | -6.97% |
| 2023-12-01 | 6.50 | 6.65 | 6.48 | 6.60 | 6.60 | qfq | 43,584,279 | 286,819,909 | 1.38% |
| 2023-11-30 | 6.82 | 6.85 | 6.36 | 6.51 | 6.51 | qfq | 72,861,465 | 475,082,645 | -5.24% |
| 2023-11-29 | 7.12 | 7.35 | 6.81 | 6.87 | 6.87 | qfq | 84,052,774 | 586,628,798 | -4.05% |
| 2023-11-28 | 7.20 | 7.79 | 7.11 | 7.16 | 7.16 | qfq | 122,455,024 | 900,907,264 | 0.70% |
| 2023-11-27 | 7.01 | 7.24 | 6.96 | 7.11 | 7.11 | qfq | 82,846,134 | 586,991,386 | -2.34% |
| 2023-11-24 | 6.91 | 7.73 | 6.80 | 7.28 | 7.28 | qfq | 145,703,892 | 1,040,895,655 | 3.26% |
| 2023-11-23 | 6.82 | 7.21 | 6.70 | 7.05 | 7.05 | qfq | 144,035,033 | 1,008,836,238 | 0.57% |
| 2023-11-22 | 6.32 | 7.01 | 6.29 | 7.01 | 7.01 | qfq | 113,538,057 | 766,289,448 | 10.05% |
| 2023-11-21 | 6.50 | 6.53 | 6.34 | 6.37 | 6.37 | qfq | 37,171,603 | 238,881,500 | -1.85% |
| 2023-11-20 | 6.44 | 6.53 | 6.41 | 6.49 | 6.49 | qfq | 30,010,375 | 194,268,133 | 1.09% |
| 2023-11-17 | 6.56 | 6.60 | 6.38 | 6.42 | 6.42 | qfq | 43,823,558 | 282,183,513 | -2.13% |
| 2023-11-16 | 6.63 | 6.75 | 6.50 | 6.56 | 6.56 | qfq | 45,458,834 | 300,534,026 | -2.53% |
| 2023-11-15 | 6.64 | 6.95 | 6.63 | 6.73 | 6.73 | qfq | 69,929,512 | 471,700,839 | 1.51% |
| 2023-11-14 | 6.63 | 6.73 | 6.49 | 6.63 | 6.63 | qfq | 54,155,750 | 357,948,684 | -1.63% |
| 2023-11-13 | 6.66 | 6.87 | 6.56 | 6.74 | 6.74 | qfq | 55,910,908 | 375,579,170 | 3.06% |
| 2023-11-10 | 6.53 | 6.89 | 6.46 | 6.54 | 6.54 | qfq | 62,616,931 | 413,081,387 | -2.53% |
| 2023-11-09 | 6.98 | 7.35 | 6.70 | 6.71 | 6.71 | qfq | 108,389,639 | 760,741,416 | -4.01% |
| 2023-11-08 | 6.66 | 7.21 | 6.45 | 6.99 | 6.99 | qfq | 112,479,775 | 761,567,337 | 5.27% |
| 2023-11-07 | 6.52 | 6.83 | 6.50 | 6.64 | 6.64 | qfq | 92,628,309 | 620,669,735 | 0.00% |
| 2023-11-06 | 6.29 | 6.78 | 6.22 | 6.64 | 6.64 | qfq | 103,932,895 | 669,890,988 | 4.24% |
| 2023-11-03 | 6.15 | 6.63 | 6.15 | 6.37 | 6.37 | qfq | 89,821,001 | 575,376,631 | 1.11% |
| 2023-11-02 | 6.40 | 6.63 | 6.07 | 6.30 | 6.30 | qfq | 102,915,978 | 646,444,362 | 2.61% |
| 2023-11-01 | 5.96 | 6.18 | 5.95 | 6.14 | 6.14 | qfq | 63,505,737 | 386,084,054 | 3.02% |
| 2023-10-31 | 6.10 | 6.11 | 5.92 | 5.96 | 5.96 | qfq | 40,586,239 | 243,911,451 | -2.45% |
| 2023-10-30 | 5.93 | 6.14 | 5.91 | 6.11 | 6.11 | qfq | 55,538,973 | 336,083,322 | 3.38% |
| 2023-10-27 | 5.90 | 6.01 | 5.76 | 5.91 | 5.91 | qfq | 51,009,626 | 299,720,969 | -2.15% |
| 2023-10-26 | 5.97 | 6.18 | 5.95 | 6.04 | 6.04 | qfq | 53,983,687 | 327,523,736 | 0.00% |
| 2023-10-25 | 5.95 | 6.09 | 5.86 | 6.04 | 6.04 | qfq | 52,037,790 | 312,659,598 | 1.68% |
| 2023-10-24 | 5.79 | 6.04 | 5.71 | 5.94 | 5.94 | qfq | 60,099,399 | 354,241,280 | 1.89% |
| 2023-10-23 | 5.67 | 6.05 | 5.65 | 5.83 | 5.83 | qfq | 66,373,960 | 389,392,169 | 1.22% |
| 2023-10-20 | 6.04 | 6.19 | 5.76 | 5.76 | 5.76 | qfq | 88,934,836 | 527,310,527 | -9.15% |
| 2023-10-19 | 6.85 | 6.88 | 6.34 | 6.34 | 6.34 | qfq | 114,980,265 | 758,007,639 | -9.94% |
| 2023-10-18 | 6.90 | 7.47 | 6.73 | 7.04 | 7.04 | qfq | 143,403,739 | 1,022,612,963 | -1.81% |
| 2023-10-17 | 7.40 | 8.15 | 7.05 | 7.17 | 7.17 | qfq | 204,090,913 | 1,553,539,069 | -4.14% |
| 2023-10-16 | 6.46 | 7.48 | 6.15 | 7.48 | 7.48 | qfq | 151,013,577 | 1,014,380,943 | 10.00% |
| 2023-10-13 | 6.49 | 7.26 | 6.42 | 6.80 | 6.80 | qfq | 162,412,328 | 1,119,679,217 | 2.87% |
| 2023-10-12 | 6.70 | 7.09 | 6.59 | 6.61 | 6.61 | qfq | 154,811,058 | 1,048,480,326 | -6.24% |
| 2023-10-11 | 6.13 | 7.05 | 5.85 | 7.05 | 7.05 | qfq | 192,321,252 | 1,238,500,641 | 9.98% |
| 2023-10-10 | 6.94 | 7.19 | 6.31 | 6.41 | 6.41 | qfq | 194,695,231 | 1,324,238,340 | -3.90% |
| 2023-10-09 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | qfq | 12,087,131 | 80,621,164 | 10.07% |
| 2023-09-28 | 5.57 | 6.06 | 5.56 | 6.06 | 6.06 | qfq | 43,514,194 | 260,971,459 | 9.98% |
| 2023-09-27 | 5.70 | 5.72 | 5.50 | 5.51 | 5.51 | qfq | 75,610,254 | 423,620,844 | -5.49% |
| 2023-09-26 | 5.71 | 5.85 | 5.61 | 5.83 | 5.83 | qfq | 112,067,163 | 642,802,581 | -3.95% |
| 2023-09-25 | 5.42 | 6.07 | 5.38 | 6.07 | 6.07 | qfq | 131,285,242 | 753,581,672 | 9.96% |
| 2023-09-22 | 5.60 | 5.66 | 5.30 | 5.52 | 5.52 | qfq | 88,085,230 | 476,701,719 | 0.18% |
| 2023-09-21 | 4.98 | 5.51 | 4.96 | 5.51 | 5.51 | qfq | 25,360,538 | 137,177,618 | 9.98% |
| 2023-09-20 | 5.00 | 5.11 | 4.99 | 5.01 | 5.01 | qfq | 9,769,873 | 49,290,157 | 0.00% |
| 2023-09-19 | 5.12 | 5.13 | 4.94 | 5.01 | 5.01 | qfq | 12,632,035 | 63,318,743 | -2.53% |
| 2023-09-18 | 5.10 | 5.24 | 5.02 | 5.14 | 5.14 | qfq | 11,993,833 | 61,592,936 | 0.19% |
| 2023-09-15 | 5.18 | 5.26 | 5.09 | 5.13 | 5.13 | qfq | 18,274,636 | 93,795,758 | -2.47% |
| 2023-09-14 | 5.33 | 5.39 | 5.16 | 5.26 | 5.26 | qfq | 19,411,436 | 102,436,686 | -0.57% |
| 2023-09-13 | 5.35 | 5.42 | 5.19 | 5.29 | 5.29 | qfq | 25,619,694 | 135,631,312 | -1.86% |
| 2023-09-12 | 5.40 | 5.45 | 5.28 | 5.39 | 5.39 | qfq | 37,385,995 | 200,327,716 | -2.18% |
| 2023-09-11 | 5.47 | 5.76 | 5.28 | 5.51 | 5.51 | qfq | 65,591,399 | 360,870,200 | 2.99% |
| 2023-09-08 | 5.24 | 5.37 | 5.18 | 5.35 | 5.35 | qfq | 24,265,100 | 128,345,924 | 3.28% |
| 2023-09-07 | 5.35 | 5.37 | 5.17 | 5.18 | 5.18 | qfq | 29,647,800 | 155,553,141 | -3.72% |
| 2023-09-06 | 5.11 | 5.45 | 5.04 | 5.38 | 5.38 | qfq | 47,066,464 | 251,676,983 | 1.89% |
| 2023-09-05 | 5.13 | 5.38 | 5.08 | 5.28 | 5.28 | qfq | 39,166,963 | 204,926,569 | 4.14% |
| 2023-09-04 | 4.95 | 5.07 | 4.93 | 5.07 | 5.07 | qfq | 9,861,100 | 49,354,320 | 2.63% |
| 2023-09-01 | 4.93 | 4.97 | 4.90 | 4.94 | 4.94 | qfq | 5,883,814 | 28,981,374 | -0.20% |
| 2023-08-31 | 4.90 | 4.99 | 4.86 | 4.95 | 4.95 | qfq | 9,162,514 | 45,214,764 | 0.41% |
| 2023-08-30 | 4.78 | 4.99 | 4.78 | 4.93 | 4.93 | qfq | 13,985,270 | 68,670,315 | 3.57% |
| 2023-08-29 | 4.69 | 4.77 | 4.61 | 4.76 | 4.76 | qfq | 8,363,300 | 39,492,080 | 3.25% |
| 2023-08-28 | 4.75 | 4.78 | 4.60 | 4.61 | 4.61 | qfq | 14,401,580 | 67,763,665 | 3.13% |
| 2023-08-25 | 4.60 | 4.61 | 4.45 | 4.47 | 4.47 | qfq | 8,361,000 | 37,740,910 | -2.83% |
| 2023-08-24 | 4.69 | 4.70 | 4.60 | 4.60 | 4.60 | qfq | 6,195,000 | 28,675,467 | -1.08% |
| 2023-08-23 | 4.78 | 4.78 | 4.65 | 4.65 | 4.65 | qfq | 6,306,100 | 29,546,645 | -2.11% |
| 2023-08-22 | 4.71 | 4.77 | 4.62 | 4.75 | 4.75 | qfq | 7,386,000 | 34,668,081 | 1.50% |
| 2023-08-21 | 4.70 | 4.80 | 4.68 | 4.68 | 4.68 | qfq | 7,461,000 | 35,360,066 | 0.00% |
| 2023-08-18 | 4.80 | 4.84 | 4.67 | 4.68 | 4.68 | qfq | 6,945,600 | 32,946,650 | -2.50% |
| 2023-08-17 | 4.68 | 4.81 | 4.64 | 4.80 | 4.80 | qfq | 7,258,600 | 34,475,034 | 2.13% |
| 2023-08-16 | 4.80 | 4.80 | 4.69 | 4.70 | 4.70 | qfq | 7,386,100 | 34,990,339 | -2.29% |
| 2023-08-15 | 4.96 | 4.97 | 4.79 | 4.81 | 4.81 | qfq | 8,767,100 | 42,471,215 | -2.83% |
| 2023-08-14 | 4.92 | 4.96 | 4.86 | 4.95 | 4.95 | qfq | 4,979,700 | 24,444,376 | 0.61% |
| 2023-08-11 | 5.07 | 5.07 | 4.92 | 4.92 | 4.92 | qfq | 6,448,700 | 32,122,361 | -2.77% |
| 2023-08-10 | 5.03 | 5.07 | 5.01 | 5.06 | 5.06 | qfq | 4,677,900 | 23,564,164 | 0.80% |
| 2023-08-09 | 5.11 | 5.15 | 5.02 | 5.02 | 5.02 | qfq | 5,913,500 | 29,906,175 | -2.14% |
| 2023-08-08 | 5.14 | 5.20 | 5.11 | 5.13 | 5.13 | qfq | 4,794,001 | 24,655,921 | -0.39% |
| 2023-08-07 | 5.18 | 5.22 | 5.14 | 5.15 | 5.15 | qfq | 5,836,401 | 30,162,803 | -0.19% |
| 2023-08-04 | 5.07 | 5.18 | 5.06 | 5.16 | 5.16 | qfq | 8,432,400 | 43,328,502 | 1.98% |
| 2023-08-03 | 5.09 | 5.11 | 5.04 | 5.06 | 5.06 | qfq | 5,620,700 | 28,428,738 | -1.17% |
| 2023-08-02 | 5.09 | 5.13 | 5.05 | 5.12 | 5.12 | qfq | 4,823,800 | 24,576,179 | 0.59% |
| 2023-08-01 | 5.13 | 5.14 | 5.05 | 5.09 | 5.09 | qfq | 6,221,690 | 31,657,855 | -0.59% |
| 2023-07-31 | 5.04 | 5.13 | 5.01 | 5.12 | 5.12 | qfq | 6,815,902 | 34,737,634 | 1.59% |
| 2023-07-28 | 5.01 | 5.06 | 4.96 | 5.04 | 5.04 | qfq | 5,846,600 | 29,347,731 | 0.40% |
| 2023-07-27 | 5.08 | 5.13 | 5.00 | 5.02 | 5.02 | qfq | 6,670,600 | 33,704,039 | -1.38% |
| 2023-07-26 | 5.21 | 5.23 | 5.07 | 5.09 | 5.09 | qfq | 8,445,602 | 43,211,168 | -2.49% |
| 2023-07-25 | 5.19 | 5.23 | 5.14 | 5.22 | 5.22 | qfq | 6,441,770 | 33,466,529 | 1.36% |
| 2023-07-24 | 5.08 | 5.20 | 5.04 | 5.15 | 5.15 | qfq | 6,800,700 | 34,977,169 | 1.38% |
| 2023-07-21 | 5.16 | 5.18 | 5.05 | 5.08 | 5.08 | qfq | 6,204,800 | 31,701,366 | -0.39% |
| 2023-07-20 | 5.20 | 5.24 | 5.08 | 5.10 | 5.10 | qfq | 8,097,000 | 41,723,038 | -1.73% |
| 2023-07-19 | 5.28 | 5.33 | 5.17 | 5.19 | 5.19 | qfq | 9,303,200 | 48,544,273 | -1.89% |
| 2023-07-18 | 5.33 | 5.41 | 5.27 | 5.29 | 5.29 | qfq | 8,672,000 | 46,158,855 | -0.75% |