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
维信诺002387.SZ
最近收盘价6.292026-07-17
最近交易日2026-07-17
成交量（股）20,838,755
成交额（元）133,745,183
日线记录722
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 722 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 | 6.60 | 6.65 | 6.23 | 6.29 | 6.29 | qfq | 20,838,755 | 133,745,183 | -5.56% |
| 2026-07-16 | 6.70 | 6.83 | 6.49 | 6.66 | 6.66 | qfq | 15,617,122 | 104,484,344 | -0.60% |
| 2026-07-15 | 7.07 | 7.10 | 6.70 | 6.70 | 6.70 | qfq | 36,735,469 | 251,575,624 | -9.95% |
| 2026-07-14 | 7.56 | 7.62 | 7.31 | 7.44 | 7.44 | qfq | 18,898,069 | 140,054,135 | -2.23% |
| 2026-07-13 | 7.98 | 7.99 | 7.60 | 7.61 | 7.61 | qfq | 29,965,402 | 232,198,485 | -5.82% |
| 2026-07-10 | 8.08 | 8.18 | 8.00 | 8.08 | 8.08 | qfq | 24,543,031 | 198,379,027 | -0.12% |
| 2026-07-09 | 8.00 | 8.12 | 7.90 | 8.09 | 8.09 | qfq | 22,586,052 | 181,187,413 | 0.75% |
| 2026-07-08 | 8.17 | 8.18 | 7.98 | 8.03 | 8.03 | qfq | 21,153,914 | 170,310,602 | -2.07% |
| 2026-07-07 | 8.12 | 8.25 | 8.03 | 8.20 | 8.20 | qfq | 27,097,327 | 220,274,149 | 1.11% |
| 2026-07-06 | 8.23 | 8.34 | 7.98 | 8.11 | 8.11 | qfq | 37,287,116 | 302,676,247 | -1.70% |
| 2026-07-03 | 8.62 | 8.70 | 8.21 | 8.25 | 8.25 | qfq | 46,104,577 | 384,424,325 | -5.17% |
| 2026-07-02 | 8.75 | 9.01 | 8.48 | 8.70 | 8.70 | qfq | 42,844,958 | 373,943,988 | -2.68% |
| 2026-07-01 | 8.87 | 9.11 | 8.81 | 8.94 | 8.94 | qfq | 43,227,271 | 387,679,862 | -0.67% |
| 2026-06-30 | 8.71 | 9.05 | 8.70 | 9.00 | 9.00 | qfq | 52,362,265 | 469,187,058 | 3.93% |
| 2026-06-29 | 8.78 | 9.15 | 8.53 | 8.66 | 8.66 | qfq | 47,385,829 | 415,182,635 | -2.04% |
| 2026-06-26 | 8.78 | 9.19 | 8.66 | 8.84 | 8.84 | qfq | 85,096,748 | 761,994,560 | -1.45% |
| 2026-06-25 | 8.36 | 8.97 | 8.24 | 8.97 | 8.97 | qfq | 41,234,868 | 366,235,470 | 10.06% |
| 2026-06-24 | 8.20 | 8.24 | 7.83 | 8.15 | 8.15 | qfq | 39,130,042 | 313,601,901 | -1.57% |
| 2026-06-23 | 8.14 | 8.45 | 8.10 | 8.28 | 8.28 | qfq | 34,121,785 | 283,012,152 | -0.12% |
| 2026-06-22 | 8.38 | 8.65 | 8.16 | 8.29 | 8.29 | qfq | 44,089,522 | 367,756,421 | -0.12% |
| 2026-06-18 | 8.75 | 8.76 | 8.28 | 8.30 | 8.30 | qfq | 37,057,550 | 310,950,238 | -5.79% |
| 2026-06-17 | 8.40 | 8.86 | 8.40 | 8.81 | 8.81 | qfq | 37,115,484 | 324,700,282 | 3.40% |
| 2026-06-16 | 8.40 | 8.66 | 8.31 | 8.52 | 8.52 | qfq | 32,300,115 | 274,453,699 | 1.19% |
| 2026-06-15 | 7.98 | 8.50 | 7.98 | 8.42 | 8.42 | qfq | 50,000,513 | 415,390,266 | 6.45% |
| 2026-06-12 | 8.25 | 8.55 | 7.89 | 7.91 | 7.91 | qfq | 46,705,690 | 378,368,865 | -3.65% |
| 2026-06-11 | 8.35 | 8.43 | 7.98 | 8.21 | 8.21 | qfq | 42,213,139 | 345,249,401 | -3.64% |
| 2026-06-10 | 8.64 | 8.67 | 8.26 | 8.52 | 8.52 | qfq | 37,523,350 | 317,584,371 | -2.63% |
| 2026-06-09 | 8.83 | 8.88 | 8.48 | 8.75 | 8.75 | qfq | 45,258,872 | 392,182,079 | 0.69% |
| 2026-06-08 | 9.00 | 9.25 | 8.65 | 8.69 | 8.69 | qfq | 88,567,683 | 791,585,254 | -6.16% |
| 2026-06-05 | 8.52 | 9.26 | 8.41 | 9.26 | 9.26 | qfq | 90,275,669 | 826,919,434 | 9.98% |
| 2026-06-04 | 8.10 | 8.47 | 8.04 | 8.42 | 8.42 | qfq | 25,035,384 | 207,819,185 | 3.19% |
| 2026-06-03 | 8.10 | 8.50 | 8.08 | 8.16 | 8.16 | qfq | 27,012,432 | 223,787,334 | 0.37% |
| 2026-06-02 | 8.10 | 8.24 | 7.96 | 8.13 | 8.13 | qfq | 18,730,208 | 151,702,095 | 0.12% |
| 2026-06-01 | 7.96 | 8.35 | 7.88 | 8.12 | 8.12 | qfq | 23,723,558 | 193,743,547 | 1.12% |
| 2026-05-29 | 8.47 | 8.48 | 7.92 | 8.03 | 8.03 | qfq | 30,647,859 | 248,569,607 | -5.19% |
| 2026-05-28 | 8.45 | 8.54 | 8.24 | 8.47 | 8.47 | qfq | 26,793,324 | 225,561,750 | -0.47% |
| 2026-05-27 | 8.67 | 8.90 | 8.44 | 8.51 | 8.51 | qfq | 28,680,378 | 247,814,331 | -2.74% |
| 2026-05-26 | 8.78 | 8.81 | 8.59 | 8.75 | 8.75 | qfq | 30,085,637 | 261,585,638 | -0.34% |
| 2026-05-25 | 8.60 | 8.99 | 8.46 | 8.78 | 8.78 | qfq | 34,631,484 | 300,510,939 | 1.62% |
| 2026-05-22 | 8.56 | 8.73 | 8.41 | 8.64 | 8.64 | qfq | 38,765,602 | 331,803,224 | 0.00% |
| 2026-05-21 | 9.10 | 9.27 | 8.61 | 8.64 | 8.64 | qfq | 62,138,955 | 557,658,160 | -0.80% |
| 2026-05-20 | 8.26 | 9.13 | 8.26 | 8.71 | 8.71 | qfq | 75,769,843 | 670,762,027 | 4.94% |
| 2026-05-19 | 8.08 | 8.30 | 8.04 | 8.30 | 8.30 | qfq | 17,947,000 | 147,389,404 | 2.60% |
| 2026-05-18 | 7.99 | 8.15 | 7.90 | 8.09 | 8.09 | qfq | 16,155,803 | 129,930,908 | 1.25% |
| 2026-05-15 | 8.18 | 8.35 | 7.94 | 7.99 | 7.99 | qfq | 28,124,299 | 227,524,375 | -3.50% |
| 2026-05-14 | 8.31 | 8.58 | 8.12 | 8.28 | 8.28 | qfq | 35,768,343 | 297,922,679 | -0.24% |
| 2026-05-13 | 8.30 | 8.39 | 8.18 | 8.30 | 8.30 | qfq | 23,620,315 | 195,312,727 | -0.84% |
| 2026-05-12 | 8.19 | 8.42 | 8.02 | 8.37 | 8.37 | qfq | 32,560,474 | 267,765,992 | 2.32% |
| 2026-05-11 | 8.21 | 8.28 | 8.14 | 8.18 | 8.18 | qfq | 11,522,884 | 94,448,912 | -0.37% |
| 2026-05-08 | 8.26 | 8.26 | 8.07 | 8.21 | 8.21 | qfq | 10,351,930 | 84,643,583 | 0.49% |
| 2026-05-07 | 8.13 | 8.20 | 8.09 | 8.17 | 8.17 | qfq | 11,470,958 | 93,633,788 | 0.62% |
| 2026-05-06 | 8.07 | 8.20 | 8.05 | 8.12 | 8.12 | qfq | 12,092,378 | 98,388,731 | 0.50% |
| 2026-04-30 | 8.11 | 8.11 | 7.98 | 8.08 | 8.08 | qfq | 8,392,567 | 67,477,326 | 0.00% |
| 2026-04-29 | 7.89 | 8.13 | 7.80 | 8.08 | 8.08 | qfq | 13,290,287 | 106,421,637 | 0.37% |
| 2026-04-28 | 8.14 | 8.27 | 8.03 | 8.05 | 8.05 | qfq | 9,925,100 | 80,721,699 | -1.83% |
| 2026-04-27 | 8.04 | 8.22 | 7.93 | 8.20 | 8.20 | qfq | 12,056,602 | 97,691,949 | 2.12% |
| 2026-04-24 | 8.04 | 8.08 | 7.92 | 8.03 | 8.03 | qfq | 8,481,171 | 67,742,371 | -0.37% |
| 2026-04-23 | 8.26 | 8.26 | 8.00 | 8.06 | 8.06 | qfq | 10,702,101 | 86,574,814 | -2.18% |
| 2026-04-22 | 8.20 | 8.27 | 8.18 | 8.24 | 8.24 | qfq | 8,351,963 | 68,821,014 | 0.00% |
| 2026-04-21 | 8.33 | 8.33 | 8.15 | 8.24 | 8.24 | qfq | 13,406,800 | 110,131,766 | -0.96% |
| 2026-04-20 | 8.21 | 8.35 | 8.19 | 8.32 | 8.32 | qfq | 12,339,772 | 102,339,071 | 1.34% |
| 2026-04-17 | 8.18 | 8.28 | 8.14 | 8.21 | 8.21 | qfq | 10,332,344 | 84,750,514 | 0.24% |
| 2026-04-16 | 8.17 | 8.25 | 8.12 | 8.19 | 8.19 | qfq | 10,203,343 | 83,582,602 | 0.74% |
| 2026-04-15 | 8.07 | 8.25 | 8.05 | 8.13 | 8.13 | qfq | 13,124,000 | 106,718,643 | 1.12% |
| 2026-04-14 | 8.12 | 8.12 | 7.97 | 8.04 | 8.04 | qfq | 9,357,600 | 75,214,284 | 0.12% |
| 2026-04-13 | 8.10 | 8.15 | 7.98 | 8.03 | 8.03 | qfq | 10,185,100 | 81,824,190 | -1.47% |
| 2026-04-10 | 8.02 | 8.28 | 8.01 | 8.15 | 8.15 | qfq | 17,383,363 | 142,227,354 | 3.03% |
| 2026-04-09 | 7.89 | 8.01 | 7.87 | 7.91 | 7.91 | qfq | 10,371,474 | 82,396,247 | -1.13% |
| 2026-04-08 | 7.75 | 8.02 | 7.73 | 8.00 | 8.00 | qfq | 18,056,324 | 142,214,734 | 5.26% |
| 2026-04-07 | 7.55 | 7.66 | 7.55 | 7.60 | 7.60 | qfq | 7,770,100 | 59,187,020 | 0.80% |
| 2026-04-03 | 7.69 | 7.77 | 7.54 | 7.54 | 7.54 | qfq | 9,862,700 | 75,212,461 | -2.08% |
| 2026-04-02 | 7.70 | 7.82 | 7.57 | 7.70 | 7.70 | qfq | 13,690,570 | 105,250,809 | -0.52% |
| 2026-04-01 | 7.71 | 7.78 | 7.62 | 7.74 | 7.74 | qfq | 8,185,400 | 63,098,162 | 1.98% |
| 2026-03-31 | 7.69 | 7.77 | 7.58 | 7.59 | 7.59 | qfq | 9,347,600 | 71,788,427 | -2.06% |
| 2026-03-30 | 7.66 | 7.76 | 7.58 | 7.75 | 7.75 | qfq | 7,256,900 | 55,654,673 | -0.39% |
| 2026-03-27 | 7.60 | 7.82 | 7.55 | 7.78 | 7.78 | qfq | 7,863,800 | 60,834,125 | 1.04% |
| 2026-03-26 | 7.84 | 7.85 | 7.67 | 7.70 | 7.70 | qfq | 9,125,800 | 70,687,200 | -2.04% |
| 2026-03-25 | 7.80 | 7.91 | 7.77 | 7.86 | 7.86 | qfq | 11,018,170 | 86,345,538 | 1.29% |
| 2026-03-24 | 7.67 | 7.79 | 7.54 | 7.76 | 7.76 | qfq | 13,381,791 | 102,335,692 | 3.05% |
| 2026-03-23 | 7.90 | 7.90 | 7.52 | 7.53 | 7.53 | qfq | 22,131,500 | 170,954,106 | -6.69% |
| 2026-03-20 | 8.27 | 8.31 | 8.06 | 8.07 | 8.07 | qfq | 13,591,060 | 111,125,125 | -1.59% |
| 2026-03-19 | 8.26 | 8.33 | 8.17 | 8.20 | 8.20 | qfq | 11,865,300 | 97,858,178 | -2.15% |
| 2026-03-18 | 8.35 | 8.42 | 8.26 | 8.38 | 8.38 | qfq | 9,614,290 | 80,045,337 | 0.48% |
| 2026-03-17 | 8.55 | 8.56 | 8.33 | 8.34 | 8.34 | qfq | 13,124,764 | 110,679,599 | -1.77% |
| 2026-03-16 | 8.48 | 8.57 | 8.33 | 8.49 | 8.49 | qfq | 11,284,500 | 95,003,981 | -0.24% |
| 2026-03-13 | 8.58 | 8.67 | 8.45 | 8.51 | 8.51 | qfq | 13,851,700 | 118,622,035 | -0.93% |
| 2026-03-12 | 8.50 | 8.64 | 8.42 | 8.59 | 8.59 | qfq | 14,034,485 | 120,081,419 | 1.18% |
| 2026-03-11 | 8.49 | 8.57 | 8.46 | 8.49 | 8.49 | qfq | 13,013,918 | 110,745,521 | -0.12% |
| 2026-03-10 | 8.44 | 8.54 | 8.41 | 8.50 | 8.50 | qfq | 14,335,767 | 121,677,037 | 1.43% |
| 2026-03-09 | 8.38 | 8.39 | 8.16 | 8.38 | 8.38 | qfq | 23,632,733 | 195,454,536 | -1.76% |
| 2026-03-06 | 8.55 | 8.62 | 8.43 | 8.53 | 8.53 | qfq | 22,298,148 | 189,606,630 | -1.95% |
| 2026-03-05 | 8.46 | 8.84 | 8.45 | 8.70 | 8.70 | qfq | 33,089,937 | 288,269,872 | 4.57% |
| 2026-03-04 | 8.39 | 8.48 | 8.30 | 8.32 | 8.32 | qfq | 20,698,614 | 172,976,239 | -1.77% |
| 2026-03-03 | 8.96 | 9.01 | 8.45 | 8.47 | 8.47 | qfq | 33,218,141 | 287,594,986 | -5.36% |
| 2026-03-02 | 9.07 | 9.18 | 8.93 | 8.95 | 8.95 | qfq | 23,444,619 | 211,549,818 | -2.93% |
| 2026-02-27 | 9.19 | 9.22 | 9.08 | 9.22 | 9.22 | qfq | 14,513,436 | 132,962,342 | 0.11% |
| 2026-02-26 | 9.16 | 9.25 | 9.10 | 9.21 | 9.21 | qfq | 17,061,985 | 156,769,811 | 0.44% |
| 2026-02-25 | 9.07 | 9.19 | 9.04 | 9.17 | 9.17 | qfq | 17,945,296 | 163,757,654 | 0.88% |
| 2026-02-24 | 9.30 | 9.30 | 9.08 | 9.09 | 9.09 | qfq | 21,876,883 | 199,984,729 | 1.56% |
| 2026-02-13 | 8.84 | 9.26 | 8.76 | 8.95 | 8.95 | qfq | 25,918,870 | 234,785,289 | 1.47% |
| 2026-02-12 | 9.00 | 9.05 | 8.81 | 8.82 | 8.82 | qfq | 16,852,743 | 149,812,088 | -1.89% |
| 2026-02-11 | 9.18 | 9.27 | 8.98 | 8.99 | 8.99 | qfq | 20,723,401 | 188,757,364 | -1.64% |
| 2026-02-10 | 9.11 | 9.39 | 9.07 | 9.14 | 9.14 | qfq | 32,575,018 | 298,886,476 | 2.81% |
| 2026-02-09 | 8.81 | 8.99 | 8.81 | 8.89 | 8.89 | qfq | 13,503,976 | 120,338,631 | 1.60% |
| 2026-02-06 | 8.77 | 8.84 | 8.71 | 8.75 | 8.75 | qfq | 10,307,756 | 90,580,998 | -0.79% |
| 2026-02-05 | 8.80 | 8.87 | 8.75 | 8.82 | 8.82 | qfq | 10,069,902 | 88,664,554 | -0.45% |
| 2026-02-04 | 8.75 | 8.88 | 8.71 | 8.86 | 8.86 | qfq | 14,152,849 | 124,956,599 | 1.03% |
| 2026-02-03 | 8.67 | 8.78 | 8.57 | 8.77 | 8.77 | qfq | 14,296,300 | 124,333,888 | 2.69% |
| 2026-02-02 | 8.66 | 8.77 | 8.52 | 8.54 | 8.54 | qfq | 15,341,648 | 132,547,389 | -1.73% |
| 2026-01-30 | 8.78 | 8.84 | 8.58 | 8.69 | 8.69 | qfq | 19,665,932 | 170,808,173 | -1.81% |
| 2026-01-29 | 8.94 | 9.07 | 8.82 | 8.85 | 8.85 | qfq | 18,615,360 | 166,154,386 | -1.67% |
| 2026-01-28 | 9.14 | 9.23 | 8.98 | 9.00 | 9.00 | qfq | 19,053,611 | 172,911,277 | -1.96% |
| 2026-01-27 | 9.00 | 9.22 | 8.91 | 9.18 | 9.18 | qfq | 25,027,713 | 227,239,384 | 1.44% |
| 2026-01-26 | 9.26 | 9.33 | 8.96 | 9.05 | 9.05 | qfq | 25,004,150 | 227,657,671 | -2.58% |
| 2026-01-23 | 9.00 | 9.33 | 8.97 | 9.29 | 9.29 | qfq | 35,708,344 | 329,199,527 | 3.11% |
| 2026-01-22 | 8.99 | 9.05 | 8.90 | 9.01 | 9.01 | qfq | 14,803,000 | 132,682,127 | 0.78% |
| 2026-01-21 | 8.89 | 8.98 | 8.84 | 8.94 | 8.94 | qfq | 15,066,208 | 134,527,177 | 0.56% |
| 2026-01-20 | 8.94 | 9.00 | 8.83 | 8.89 | 8.89 | qfq | 15,381,458 | 136,799,900 | -0.78% |
| 2026-01-19 | 8.89 | 9.02 | 8.80 | 8.96 | 8.96 | qfq | 17,844,092 | 159,550,408 | 0.90% |
| 2026-01-16 | 8.83 | 8.89 | 8.73 | 8.88 | 8.88 | qfq | 22,194,973 | 195,506,273 | 0.11% |
| 2026-01-15 | 8.87 | 8.97 | 8.82 | 8.87 | 8.87 | qfq | 17,550,500 | 155,667,232 | 0.00% |
| 2026-01-14 | 8.80 | 9.00 | 8.75 | 8.87 | 8.87 | qfq | 28,409,298 | 252,919,920 | 0.23% |
| 2026-01-13 | 9.06 | 9.10 | 8.83 | 8.85 | 8.85 | qfq | 23,279,158 | 208,097,819 | -2.32% |
| 2026-01-12 | 8.92 | 9.09 | 8.87 | 9.06 | 9.06 | qfq | 29,566,331 | 266,411,602 | 1.68% |
| 2026-01-09 | 8.89 | 9.08 | 8.83 | 8.91 | 8.91 | qfq | 22,789,351 | 203,884,667 | 0.34% |
| 2026-01-08 | 8.79 | 8.92 | 8.73 | 8.88 | 8.88 | qfq | 17,257,202 | 152,560,792 | 0.68% |
| 2026-01-07 | 8.96 | 9.05 | 8.80 | 8.82 | 8.82 | qfq | 20,909,239 | 185,568,032 | -1.78% |
| 2026-01-06 | 8.70 | 9.05 | 8.68 | 8.98 | 8.98 | qfq | 32,400,681 | 288,914,366 | 2.63% |
| 2026-01-05 | 8.61 | 8.83 | 8.55 | 8.75 | 8.75 | qfq | 21,931,419 | 190,758,627 | 1.51% |
| 2025-12-31 | 8.51 | 8.68 | 8.39 | 8.62 | 8.62 | qfq | 18,692,705 | 159,869,517 | 2.38% |
| 2025-12-30 | 8.47 | 8.50 | 8.40 | 8.42 | 8.42 | qfq | 12,286,518 | 103,817,369 | -0.82% |
| 2025-12-29 | 8.59 | 8.62 | 8.47 | 8.49 | 8.49 | qfq | 14,702,800 | 125,318,848 | -1.05% |
| 2025-12-26 | 8.59 | 8.60 | 8.54 | 8.58 | 8.58 | qfq | 9,908,173 | 84,952,654 | -0.35% |
| 2025-12-25 | 8.60 | 8.64 | 8.52 | 8.61 | 8.61 | qfq | 9,449,293 | 81,052,552 | 0.23% |
| 2025-12-24 | 8.51 | 8.68 | 8.50 | 8.59 | 8.59 | qfq | 9,250,649 | 79,446,493 | 0.82% |
| 2025-12-23 | 8.55 | 8.61 | 8.51 | 8.52 | 8.52 | qfq | 9,961,414 | 85,161,571 | -0.81% |
| 2025-12-22 | 8.68 | 8.72 | 8.58 | 8.59 | 8.59 | qfq | 16,187,767 | 139,777,610 | -1.04% |
| 2025-12-19 | 8.73 | 8.87 | 8.66 | 8.68 | 8.68 | qfq | 24,597,803 | 214,753,264 | 2.60% |
| 2025-12-18 | 8.41 | 8.53 | 8.40 | 8.46 | 8.46 | qfq | 8,684,937 | 73,716,302 | -0.59% |
| 2025-12-17 | 8.48 | 8.52 | 8.31 | 8.51 | 8.51 | qfq | 14,277,389 | 119,969,627 | 0.83% |
| 2025-12-16 | 8.59 | 8.59 | 8.41 | 8.44 | 8.44 | qfq | 14,034,267 | 119,090,323 | -1.97% |
| 2025-12-15 | 8.66 | 8.69 | 8.58 | 8.61 | 8.61 | qfq | 10,024,601 | 86,537,370 | -1.03% |
| 2025-12-12 | 8.66 | 8.75 | 8.57 | 8.70 | 8.70 | qfq | 10,718,400 | 93,113,617 | 0.00% |
| 2025-12-11 | 8.86 | 8.88 | 8.68 | 8.70 | 8.70 | qfq | 13,075,192 | 114,339,310 | -1.58% |
| 2025-12-10 | 8.88 | 8.90 | 8.75 | 8.84 | 8.84 | qfq | 13,151,761 | 115,734,240 | -0.45% |
| 2025-12-09 | 8.95 | 9.00 | 8.84 | 8.88 | 8.88 | qfq | 16,702,343 | 148,722,460 | -1.00% |
| 2025-12-08 | 9.10 | 9.15 | 8.93 | 8.97 | 8.97 | qfq | 22,355,181 | 202,427,204 | -1.10% |
| 2025-12-05 | 8.93 | 9.09 | 8.86 | 9.07 | 9.07 | qfq | 13,814,174 | 124,299,607 | 0.67% |
| 2025-12-04 | 9.22 | 9.25 | 8.95 | 9.01 | 9.01 | qfq | 22,672,337 | 205,006,008 | -3.22% |
| 2025-12-03 | 9.25 | 9.45 | 9.10 | 9.31 | 9.31 | qfq | 27,244,824 | 252,326,850 | 0.65% |
| 2025-12-02 | 9.25 | 9.41 | 9.21 | 9.25 | 9.25 | qfq | 22,808,668 | 211,362,358 | -0.64% |
| 2025-12-01 | 9.00 | 9.42 | 8.91 | 9.31 | 9.31 | qfq | 37,012,567 | 341,317,188 | 3.91% |
| 2025-11-28 | 9.00 | 9.00 | 8.90 | 8.96 | 8.96 | qfq | 16,717,053 | 149,549,222 | -0.11% |
| 2025-11-27 | 8.74 | 9.12 | 8.71 | 8.97 | 8.97 | qfq | 28,762,046 | 259,358,694 | 1.70% |
| 2025-11-26 | 9.01 | 9.15 | 8.80 | 8.82 | 8.82 | qfq | 18,697,003 | 167,402,438 | -1.23% |
| 2025-11-25 | 8.88 | 9.03 | 8.84 | 8.93 | 8.93 | qfq | 17,421,949 | 156,089,129 | 0.68% |
| 2025-11-24 | 8.74 | 8.95 | 8.67 | 8.87 | 8.87 | qfq | 17,418,452 | 153,197,855 | 1.14% |
| 2025-11-21 | 9.10 | 9.11 | 8.75 | 8.77 | 8.77 | qfq | 28,785,521 | 255,745,115 | -4.98% |
| 2025-11-20 | 9.16 | 9.42 | 9.08 | 9.23 | 9.23 | qfq | 26,020,118 | 240,399,270 | 0.76% |
| 2025-11-19 | 9.47 | 9.47 | 9.16 | 9.16 | 9.16 | qfq | 29,651,013 | 274,528,255 | -3.78% |
| 2025-11-18 | 9.43 | 9.70 | 9.34 | 9.52 | 9.52 | qfq | 31,822,488 | 302,419,613 | 0.74% |
| 2025-11-17 | 9.78 | 9.78 | 9.34 | 9.45 | 9.45 | qfq | 48,648,063 | 460,564,515 | -2.58% |
| 2025-11-14 | 9.61 | 10.08 | 9.48 | 9.70 | 9.70 | qfq | 57,217,034 | 560,910,380 | 0.41% |
| 2025-11-13 | 9.80 | 10.00 | 9.43 | 9.66 | 9.66 | qfq | 81,037,740 | 782,091,745 | -4.36% |
| 2025-11-12 | 11.28 | 11.28 | 10.00 | 10.10 | 10.10 | qfq | 133,073,522 | 1,404,556,637 | -1.46% |
| 2025-11-11 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | qfq | 7,727,861 | 79,210,575 | 9.98% |
| 2025-11-10 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | qfq | 7,819,762 | 72,880,182 | 10.04% |
| 2025-10-31 | 8.38 | 8.55 | 8.33 | 8.47 | 8.47 | qfq | 17,451,300 | 147,328,120 | 1.68% |
| 2025-10-30 | 8.33 | 8.41 | 8.25 | 8.33 | 8.33 | qfq | 13,443,045 | 111,977,283 | -0.36% |
| 2025-10-29 | 8.54 | 8.54 | 8.31 | 8.36 | 8.36 | qfq | 15,630,927 | 130,623,084 | -1.18% |
| 2025-10-28 | 8.52 | 8.52 | 8.42 | 8.46 | 8.46 | qfq | 12,675,180 | 107,256,004 | -0.59% |
| 2025-10-27 | 8.68 | 8.70 | 8.45 | 8.51 | 8.51 | qfq | 27,632,050 | 235,666,367 | -3.62% |
| 2025-10-24 | 8.74 | 8.85 | 8.67 | 8.83 | 8.83 | qfq | 10,734,600 | 94,529,612 | 1.61% |
| 2025-10-23 | 8.70 | 8.77 | 8.59 | 8.69 | 8.69 | qfq | 9,275,554 | 80,099,921 | -0.80% |
| 2025-10-22 | 8.72 | 8.79 | 8.65 | 8.76 | 8.76 | qfq | 13,319,335 | 116,175,188 | -1.13% |
| 2025-10-21 | 8.45 | 9.21 | 8.41 | 8.86 | 8.86 | qfq | 26,245,797 | 230,602,137 | 4.73% |
| 2025-10-20 | 8.48 | 8.53 | 8.42 | 8.46 | 8.46 | qfq | 9,581,615 | 81,142,639 | 0.59% |
| 2025-10-17 | 8.61 | 8.63 | 8.40 | 8.41 | 8.41 | qfq | 9,999,652 | 84,951,241 | -2.21% |
| 2025-10-16 | 8.68 | 8.72 | 8.58 | 8.60 | 8.60 | qfq | 8,839,686 | 76,337,014 | -1.38% |
| 2025-10-15 | 8.63 | 8.77 | 8.58 | 8.72 | 8.72 | qfq | 10,282,443 | 89,307,657 | 1.28% |
| 2025-10-14 | 8.80 | 8.90 | 8.59 | 8.61 | 8.61 | qfq | 15,795,040 | 137,754,651 | -2.05% |
| 2025-10-13 | 8.56 | 8.80 | 8.37 | 8.79 | 8.79 | qfq | 16,161,334 | 139,244,411 | -0.90% |
| 2025-10-10 | 9.05 | 9.06 | 8.85 | 8.87 | 8.87 | qfq | 23,397,928 | 208,956,794 | -3.06% |
| 2025-10-09 | 9.15 | 9.28 | 9.15 | 9.15 | 9.15 | qfq | 17,033,976 | 156,597,999 | -0.44% |
| 2025-09-30 | 9.27 | 9.47 | 9.15 | 9.19 | 9.19 | qfq | 15,153,100 | 140,178,837 | -0.43% |
| 2025-09-29 | 9.25 | 9.28 | 9.07 | 9.23 | 9.23 | qfq | 14,437,103 | 132,356,153 | -0.32% |
| 2025-09-26 | 9.59 | 9.60 | 9.25 | 9.26 | 9.26 | qfq | 20,072,423 | 188,249,214 | -4.24% |
| 2025-09-25 | 9.61 | 9.78 | 9.54 | 9.67 | 9.67 | qfq | 21,948,039 | 211,926,190 | 0.00% |
| 2025-09-24 | 9.46 | 9.68 | 9.33 | 9.67 | 9.67 | qfq | 22,893,598 | 218,620,140 | 3.53% |
| 2025-09-23 | 9.55 | 9.55 | 9.15 | 9.34 | 9.34 | qfq | 20,909,712 | 194,349,106 | -2.71% |
| 2025-09-22 | 9.61 | 9.68 | 9.50 | 9.60 | 9.60 | qfq | 13,450,300 | 128,695,199 | -0.10% |
| 2025-09-19 | 9.58 | 9.84 | 9.52 | 9.61 | 9.61 | qfq | 18,744,757 | 180,556,242 | -0.72% |
| 2025-09-18 | 9.75 | 9.98 | 9.54 | 9.68 | 9.68 | qfq | 28,180,386 | 276,637,893 | -1.53% |
| 2025-09-17 | 9.55 | 10.22 | 9.50 | 9.83 | 9.83 | qfq | 43,965,115 | 438,665,156 | 3.36% |
| 2025-09-16 | 9.44 | 9.51 | 9.36 | 9.51 | 9.51 | qfq | 12,240,904 | 115,691,092 | 0.63% |
| 2025-09-15 | 9.59 | 9.59 | 9.44 | 9.45 | 9.45 | qfq | 11,464,844 | 108,762,001 | -1.46% |
| 2025-09-12 | 9.55 | 9.65 | 9.50 | 9.59 | 9.59 | qfq | 14,777,450 | 141,498,220 | -0.10% |
| 2025-09-11 | 9.40 | 9.60 | 9.28 | 9.60 | 9.60 | qfq | 17,563,652 | 166,583,229 | 2.13% |
| 2025-09-10 | 9.40 | 9.52 | 9.35 | 9.40 | 9.40 | qfq | 13,509,285 | 127,189,328 | -0.32% |
| 2025-09-09 | 9.77 | 9.77 | 9.40 | 9.43 | 9.43 | qfq | 24,658,600 | 234,991,842 | -3.68% |
| 2025-09-08 | 9.95 | 10.02 | 9.74 | 9.79 | 9.79 | qfq | 24,108,900 | 237,006,815 | -2.10% |
| 2025-09-05 | 9.86 | 10.00 | 9.73 | 10.00 | 10.00 | qfq | 21,443,704 | 211,996,026 | 2.77% |
| 2025-09-04 | 9.86 | 10.19 | 9.59 | 9.73 | 9.73 | qfq | 27,421,130 | 271,193,426 | -0.92% |
| 2025-09-03 | 10.03 | 10.17 | 9.75 | 9.82 | 9.82 | qfq | 21,407,336 | 213,778,748 | -2.00% |
| 2025-09-02 | 10.36 | 10.40 | 9.87 | 10.02 | 10.02 | qfq | 28,329,800 | 284,204,280 | -3.19% |
| 2025-09-01 | 10.38 | 10.46 | 10.25 | 10.35 | 10.35 | qfq | 16,695,894 | 172,417,255 | -0.29% |
| 2025-08-29 | 10.51 | 10.51 | 10.30 | 10.38 | 10.38 | qfq | 18,717,168 | 194,125,387 | -1.05% |
| 2025-08-28 | 10.28 | 10.49 | 10.05 | 10.49 | 10.49 | qfq | 27,224,025 | 282,101,093 | 1.94% |
| 2025-08-27 | 10.62 | 10.72 | 10.29 | 10.29 | 10.29 | qfq | 27,931,542 | 294,124,821 | -3.20% |
| 2025-08-26 | 10.22 | 10.74 | 10.22 | 10.63 | 10.63 | qfq | 33,771,202 | 356,348,743 | 2.51% |
| 2025-08-25 | 10.54 | 10.55 | 10.30 | 10.37 | 10.37 | qfq | 26,461,401 | 275,023,440 | -1.05% |
| 2025-08-22 | 10.40 | 10.48 | 10.30 | 10.48 | 10.48 | qfq | 27,229,815 | 283,450,943 | 0.77% |
| 2025-08-21 | 10.40 | 10.62 | 10.31 | 10.40 | 10.40 | qfq | 33,845,600 | 353,411,724 | 0.10% |
| 2025-08-20 | 10.01 | 10.56 | 9.93 | 10.39 | 10.39 | qfq | 43,042,252 | 443,817,972 | 3.18% |
| 2025-08-19 | 9.92 | 10.16 | 9.92 | 10.07 | 10.07 | qfq | 30,158,558 | 303,320,590 | 1.72% |
| 2025-08-18 | 9.96 | 10.04 | 9.80 | 9.90 | 9.90 | qfq | 32,866,439 | 326,193,620 | -0.40% |
| 2025-08-15 | 9.64 | 10.19 | 9.60 | 9.94 | 9.94 | qfq | 41,505,475 | 411,265,992 | 3.43% |
| 2025-08-14 | 9.76 | 9.93 | 9.57 | 9.61 | 9.61 | qfq | 22,811,800 | 221,618,764 | -0.83% |
| 2025-08-13 | 9.70 | 9.72 | 9.60 | 9.69 | 9.69 | qfq | 12,134,950 | 117,242,616 | 0.10% |
| 2025-08-12 | 9.66 | 9.77 | 9.62 | 9.68 | 9.68 | qfq | 13,469,278 | 130,585,343 | -0.10% |
| 2025-08-11 | 9.43 | 9.77 | 9.40 | 9.69 | 9.69 | qfq | 21,911,946 | 211,551,448 | 2.54% |
| 2025-08-08 | 9.55 | 9.58 | 9.40 | 9.45 | 9.45 | qfq | 13,277,388 | 125,563,003 | -1.56% |
| 2025-08-07 | 9.65 | 9.81 | 9.55 | 9.60 | 9.60 | qfq | 19,801,355 | 191,218,143 | -0.31% |
| 2025-08-06 | 9.58 | 9.65 | 9.50 | 9.63 | 9.63 | qfq | 13,340,593 | 127,947,797 | 0.42% |
| 2025-08-05 | 9.49 | 9.60 | 9.48 | 9.59 | 9.59 | qfq | 12,397,954 | 118,464,721 | 1.16% |
| 2025-08-04 | 9.35 | 9.48 | 9.29 | 9.48 | 9.48 | qfq | 11,540,100 | 108,339,694 | 0.42% |
| 2025-08-01 | 9.36 | 9.55 | 9.35 | 9.44 | 9.44 | qfq | 12,213,800 | 115,298,398 | 0.11% |
| 2025-07-31 | 9.54 | 9.69 | 9.39 | 9.43 | 9.43 | qfq | 14,028,001 | 133,583,869 | -1.77% |
| 2025-07-30 | 9.63 | 9.69 | 9.53 | 9.60 | 9.60 | qfq | 12,967,490 | 124,700,530 | -0.62% |
| 2025-07-29 | 9.64 | 9.69 | 9.54 | 9.66 | 9.66 | qfq | 11,812,340 | 113,485,279 | 0.21% |
| 2025-07-28 | 9.50 | 9.73 | 9.41 | 9.64 | 9.64 | qfq | 18,939,000 | 181,784,104 | 1.37% |
| 2025-07-25 | 9.39 | 9.55 | 9.35 | 9.51 | 9.51 | qfq | 15,179,501 | 144,077,647 | 1.39% |
| 2025-07-24 | 9.28 | 9.38 | 9.24 | 9.38 | 9.38 | qfq | 9,656,970 | 90,291,772 | 0.97% |
| 2025-07-23 | 9.35 | 9.40 | 9.26 | 9.29 | 9.29 | qfq | 13,266,054 | 123,668,861 | -0.75% |
| 2025-07-22 | 9.44 | 9.47 | 9.30 | 9.36 | 9.36 | qfq | 13,340,400 | 124,879,993 | -0.74% |
| 2025-07-21 | 9.33 | 9.44 | 9.30 | 9.43 | 9.43 | qfq | 12,039,604 | 112,859,658 | 1.07% |
| 2025-07-18 | 9.49 | 9.52 | 9.25 | 9.33 | 9.33 | qfq | 14,896,800 | 139,453,557 | -1.69% |
| 2025-07-17 | 9.24 | 9.50 | 9.21 | 9.49 | 9.49 | qfq | 17,815,202 | 167,890,555 | 2.82% |
| 2025-07-16 | 9.17 | 9.34 | 9.17 | 9.23 | 9.23 | qfq | 8,941,700 | 82,760,087 | 0.33% |
| 2025-07-15 | 9.31 | 9.40 | 9.14 | 9.20 | 9.20 | qfq | 14,157,002 | 130,945,150 | -1.92% |
| 2025-07-14 | 9.35 | 9.40 | 9.24 | 9.38 | 9.38 | qfq | 8,869,053 | 82,750,026 | 0.11% |
| 2025-07-11 | 9.39 | 9.44 | 9.30 | 9.37 | 9.37 | qfq | 11,108,957 | 104,143,203 | -0.21% |
| 2025-07-10 | 9.41 | 9.49 | 9.30 | 9.39 | 9.39 | qfq | 10,254,799 | 96,301,268 | -0.21% |
| 2025-07-09 | 9.50 | 9.55 | 9.38 | 9.41 | 9.41 | qfq | 10,698,095 | 101,098,853 | -1.16% |
| 2025-07-08 | 9.37 | 9.54 | 9.36 | 9.52 | 9.52 | qfq | 11,468,300 | 108,801,558 | 1.49% |
| 2025-07-07 | 9.36 | 9.40 | 9.26 | 9.38 | 9.38 | qfq | 8,766,300 | 82,040,694 | -0.21% |
| 2025-07-04 | 9.45 | 9.61 | 9.35 | 9.40 | 9.40 | qfq | 14,889,600 | 140,614,994 | -1.16% |
| 2025-07-03 | 9.36 | 9.55 | 9.33 | 9.51 | 9.51 | qfq | 13,560,336 | 127,942,332 | 1.28% |
| 2025-07-02 | 9.66 | 9.68 | 9.37 | 9.39 | 9.39 | qfq | 23,669,726 | 224,380,672 | -3.40% |
| 2025-07-01 | 9.74 | 9.79 | 9.59 | 9.72 | 9.72 | qfq | 20,643,252 | 199,844,656 | 0.31% |
| 2025-06-30 | 9.76 | 9.80 | 9.58 | 9.69 | 9.69 | qfq | 25,869,600 | 250,905,116 | -0.72% |
| 2025-06-27 | 9.65 | 9.77 | 9.52 | 9.76 | 9.76 | qfq | 35,042,600 | 339,387,981 | 2.09% |
| 2025-06-26 | 9.48 | 10.05 | 9.48 | 9.56 | 9.56 | qfq | 63,584,950 | 621,469,155 | 2.14% |
| 2025-06-25 | 9.02 | 9.47 | 9.02 | 9.36 | 9.36 | qfq | 46,384,319 | 430,387,955 | 4.70% |
| 2025-06-24 | 8.82 | 8.99 | 8.80 | 8.94 | 8.94 | qfq | 11,891,700 | 106,149,549 | 1.48% |
| 2025-06-23 | 8.64 | 8.81 | 8.60 | 8.81 | 8.81 | qfq | 8,276,600 | 72,385,271 | 1.85% |
| 2025-06-20 | 8.70 | 8.81 | 8.61 | 8.65 | 8.65 | qfq | 8,436,400 | 73,327,914 | -1.26% |
| 2025-06-19 | 8.87 | 9.00 | 8.73 | 8.76 | 8.76 | qfq | 12,668,194 | 112,279,291 | -1.57% |
| 2025-06-18 | 8.84 | 8.90 | 8.70 | 8.90 | 8.90 | qfq | 11,820,700 | 103,991,634 | 0.45% |
| 2025-06-17 | 8.92 | 8.99 | 8.84 | 8.86 | 8.86 | qfq | 9,028,633 | 80,242,575 | -0.78% |
| 2025-06-16 | 8.80 | 9.01 | 8.78 | 8.93 | 8.93 | qfq | 9,963,310 | 88,498,774 | 0.79% |
| 2025-06-13 | 8.95 | 8.98 | 8.80 | 8.86 | 8.86 | qfq | 13,552,800 | 120,029,748 | -1.56% |
| 2025-06-12 | 9.08 | 9.10 | 8.98 | 9.00 | 9.00 | qfq | 12,592,700 | 113,625,002 | -0.99% |
| 2025-06-11 | 9.09 | 9.24 | 9.06 | 9.09 | 9.09 | qfq | 12,139,000 | 111,010,262 | -0.22% |
| 2025-06-10 | 9.21 | 9.21 | 8.95 | 9.11 | 9.11 | qfq | 16,782,834 | 152,475,356 | -0.87% |
| 2025-06-09 | 9.18 | 9.22 | 9.13 | 9.19 | 9.19 | qfq | 14,071,651 | 129,088,547 | 0.22% |
| 2025-06-06 | 9.20 | 9.25 | 9.11 | 9.17 | 9.17 | qfq | 18,549,421 | 169,824,386 | -0.97% |
| 2025-06-05 | 9.41 | 9.48 | 9.15 | 9.26 | 9.26 | qfq | 51,124,979 | 473,118,646 | -3.44% |
| 2025-06-04 | 9.10 | 9.83 | 9.07 | 9.59 | 9.59 | qfq | 68,977,980 | 661,508,794 | 7.27% |
| 2025-06-03 | 8.83 | 9.09 | 8.83 | 8.94 | 8.94 | qfq | 11,525,945 | 103,533,182 | -0.45% |
| 2025-05-30 | 9.06 | 9.09 | 8.75 | 8.98 | 8.98 | qfq | 13,082,108 | 117,068,206 | -1.54% |
| 2025-05-29 | 8.94 | 9.14 | 8.90 | 9.12 | 9.12 | qfq | 10,375,122 | 94,269,545 | 1.67% |
| 2025-05-28 | 9.03 | 9.08 | 8.85 | 8.97 | 8.97 | qfq | 10,895,117 | 97,502,690 | -0.66% |
| 2025-05-27 | 9.10 | 9.10 | 8.96 | 9.03 | 9.03 | qfq | 11,636,000 | 104,913,814 | -0.99% |
| 2025-05-26 | 9.03 | 9.15 | 9.03 | 9.12 | 9.12 | qfq | 10,738,997 | 97,677,102 | 0.22% |
| 2025-05-23 | 9.38 | 9.38 | 9.10 | 9.10 | 9.10 | qfq | 14,732,800 | 135,977,164 | -2.47% |
| 2025-05-22 | 9.40 | 9.52 | 9.29 | 9.33 | 9.33 | qfq | 13,624,000 | 127,789,670 | -0.85% |
| 2025-05-21 | 9.63 | 9.67 | 9.40 | 9.41 | 9.41 | qfq | 23,998,193 | 227,388,683 | -3.09% |
| 2025-05-20 | 9.44 | 9.80 | 9.24 | 9.71 | 9.71 | qfq | 41,559,656 | 397,483,668 | 3.96% |
| 2025-05-19 | 9.13 | 9.45 | 9.02 | 9.34 | 9.34 | qfq | 27,307,830 | 252,660,301 | 3.55% |
| 2025-05-16 | 8.98 | 9.15 | 8.92 | 9.02 | 9.02 | qfq | 13,202,565 | 119,442,639 | -0.11% |
| 2025-05-15 | 9.13 | 9.30 | 8.96 | 9.03 | 9.03 | qfq | 17,765,800 | 161,364,643 | -1.63% |
| 2025-05-14 | 9.08 | 9.29 | 9.03 | 9.18 | 9.18 | qfq | 17,398,222 | 159,113,060 | 1.10% |
| 2025-05-13 | 9.22 | 9.34 | 9.07 | 9.08 | 9.08 | qfq | 16,969,200 | 155,741,501 | -0.44% |
| 2025-05-12 | 9.05 | 9.20 | 9.00 | 9.12 | 9.12 | qfq | 15,354,350 | 139,431,972 | 1.90% |
| 2025-05-09 | 9.09 | 9.16 | 8.91 | 8.95 | 8.95 | qfq | 15,651,300 | 140,999,455 | -1.54% |
| 2025-05-08 | 8.95 | 9.15 | 8.92 | 9.09 | 9.09 | qfq | 14,628,804 | 132,490,878 | 1.11% |
| 2025-05-07 | 9.06 | 9.14 | 8.88 | 8.99 | 8.99 | qfq | 19,507,999 | 175,598,326 | 0.56% |
| 2025-05-06 | 8.69 | 8.94 | 8.66 | 8.94 | 8.94 | qfq | 20,818,666 | 183,884,353 | 3.95% |
| 2025-04-30 | 8.42 | 8.70 | 8.40 | 8.60 | 8.60 | qfq | 20,959,600 | 179,761,162 | 3.24% |
| 2025-04-29 | 8.32 | 8.46 | 8.25 | 8.33 | 8.33 | qfq | 10,431,700 | 87,282,970 | -0.36% |
| 2025-04-28 | 8.46 | 8.50 | 8.31 | 8.36 | 8.36 | qfq | 11,319,000 | 94,975,208 | -1.18% |
| 2025-04-25 | 8.41 | 8.57 | 8.41 | 8.46 | 8.46 | qfq | 13,821,300 | 117,303,352 | -0.12% |
| 2025-04-24 | 8.95 | 8.97 | 8.43 | 8.47 | 8.47 | qfq | 29,409,700 | 254,448,705 | -1.05% |
| 2025-04-23 | 8.55 | 8.63 | 8.50 | 8.56 | 8.56 | qfq | 13,437,338 | 115,118,588 | 1.18% |
| 2025-04-22 | 8.54 | 8.54 | 8.43 | 8.46 | 8.46 | qfq | 9,060,038 | 76,737,076 | -0.94% |
| 2025-04-21 | 8.42 | 8.55 | 8.31 | 8.54 | 8.54 | qfq | 12,923,600 | 109,574,445 | 1.43% |
| 2025-04-18 | 8.35 | 8.43 | 8.30 | 8.42 | 8.42 | qfq | 10,572,141 | 88,453,559 | 1.20% |
| 2025-04-17 | 8.30 | 8.50 | 8.25 | 8.32 | 8.32 | qfq | 11,429,600 | 95,890,416 | -0.48% |
| 2025-04-16 | 8.49 | 8.53 | 8.22 | 8.36 | 8.36 | qfq | 14,403,100 | 120,424,716 | -1.99% |
| 2025-04-15 | 8.55 | 8.61 | 8.45 | 8.53 | 8.53 | qfq | 13,009,238 | 110,860,978 | -0.47% |
| 2025-04-14 | 8.80 | 8.83 | 8.51 | 8.57 | 8.57 | qfq | 18,374,000 | 158,803,475 | 1.78% |
| 2025-04-11 | 8.20 | 8.68 | 8.16 | 8.42 | 8.42 | qfq | 23,084,030 | 194,215,117 | 1.45% |
| 2025-04-10 | 8.28 | 8.54 | 8.28 | 8.30 | 8.30 | qfq | 23,385,800 | 196,403,050 | 2.22% |
| 2025-04-09 | 7.71 | 8.21 | 7.20 | 8.12 | 8.12 | qfq | 31,802,992 | 247,775,797 | 3.05% |
| 2025-04-08 | 8.06 | 8.34 | 7.70 | 7.88 | 7.88 | qfq | 35,050,903 | 277,056,674 | -4.37% |
| 2025-04-07 | 8.51 | 8.71 | 8.24 | 8.24 | 8.24 | qfq | 21,330,900 | 177,774,628 | -10.04% |
| 2025-04-03 | 9.10 | 9.27 | 9.09 | 9.16 | 9.16 | qfq | 12,389,900 | 113,565,359 | -0.97% |
| 2025-04-02 | 9.20 | 9.36 | 9.15 | 9.25 | 9.25 | qfq | 17,656,450 | 163,724,567 | 0.54% |
| 2025-04-01 | 9.56 | 9.67 | 8.81 | 9.20 | 9.20 | qfq | 35,243,500 | 326,373,193 | -3.56% |
| 2025-03-31 | 9.56 | 9.71 | 9.41 | 9.54 | 9.54 | qfq | 17,100,131 | 162,823,261 | -0.73% |
| 2025-03-28 | 9.78 | 9.79 | 9.60 | 9.61 | 9.61 | qfq | 13,907,901 | 134,391,404 | -1.44% |
| 2025-03-27 | 9.80 | 9.86 | 9.68 | 9.75 | 9.75 | qfq | 18,261,830 | 178,430,266 | -1.22% |
| 2025-03-26 | 9.60 | 9.94 | 9.58 | 9.87 | 9.87 | qfq | 22,178,495 | 218,575,402 | 2.28% |
| 2025-03-25 | 10.04 | 10.08 | 9.65 | 9.65 | 9.65 | qfq | 27,585,862 | 269,410,062 | -3.88% |
| 2025-03-24 | 9.99 | 10.10 | 9.80 | 10.04 | 10.04 | qfq | 38,002,983 | 378,049,680 | 0.10% |
| 2025-03-21 | 10.49 | 10.57 | 10.00 | 10.03 | 10.03 | qfq | 81,968,623 | 836,039,997 | -9.39% |
| 2025-03-20 | 12.28 | 12.28 | 11.03 | 11.07 | 11.07 | qfq | 59,220,547 | 688,983,783 | -9.63% |
| 2025-03-19 | 12.70 | 12.74 | 12.21 | 12.25 | 12.25 | qfq | 40,123,500 | 496,967,426 | -3.62% |
| 2025-03-18 | 12.93 | 13.22 | 12.61 | 12.71 | 12.71 | qfq | 51,200,855 | 657,418,942 | -0.63% |
| 2025-03-17 | 12.50 | 12.92 | 12.41 | 12.79 | 12.79 | qfq | 52,753,829 | 671,421,723 | 3.31% |
| 2025-03-14 | 12.68 | 12.89 | 12.32 | 12.38 | 12.38 | qfq | 51,245,518 | 641,192,306 | 0.57% |
| 2025-03-13 | 11.88 | 12.50 | 11.54 | 12.31 | 12.31 | qfq | 58,110,072 | 700,216,180 | 3.45% |
| 2025-03-12 | 11.87 | 12.10 | 11.83 | 11.90 | 11.90 | qfq | 26,796,222 | 320,421,521 | 1.36% |
| 2025-03-11 | 11.60 | 11.96 | 11.58 | 11.74 | 11.74 | qfq | 23,072,701 | 270,517,871 | -1.10% |
| 2025-03-10 | 12.09 | 12.09 | 11.74 | 11.87 | 11.87 | qfq | 28,639,469 | 341,272,041 | -2.38% |
| 2025-03-07 | 12.10 | 12.70 | 11.94 | 12.16 | 12.16 | qfq | 46,815,652 | 575,567,995 | -0.90% |
| 2025-03-06 | 12.13 | 12.50 | 12.00 | 12.27 | 12.27 | qfq | 42,877,631 | 525,645,067 | 1.24% |
| 2025-03-05 | 11.59 | 12.19 | 11.54 | 12.12 | 12.12 | qfq | 38,891,101 | 463,354,862 | 4.21% |
| 2025-03-04 | 11.40 | 11.65 | 11.31 | 11.63 | 11.63 | qfq | 23,654,695 | 273,502,451 | 0.78% |
| 2025-03-03 | 11.86 | 12.09 | 11.40 | 11.54 | 11.54 | qfq | 42,214,513 | 495,953,709 | -3.19% |
| 2025-02-28 | 12.06 | 12.56 | 11.85 | 11.92 | 11.92 | qfq | 39,444,575 | 482,605,103 | -2.45% |
| 2025-02-27 | 12.53 | 12.65 | 12.21 | 12.22 | 12.22 | qfq | 47,496,512 | 586,413,268 | -3.40% |
| 2025-02-26 | 12.96 | 13.00 | 12.34 | 12.65 | 12.65 | qfq | 69,212,948 | 872,306,112 | -0.71% |
| 2025-02-25 | 12.01 | 13.12 | 11.93 | 12.74 | 12.74 | qfq | 86,339,551 | 1,093,464,757 | 4.68% |
| 2025-02-24 | 11.30 | 12.58 | 10.90 | 12.17 | 12.17 | qfq | 86,391,059 | 1,007,686,080 | 6.38% |
| 2025-02-21 | 11.70 | 11.75 | 11.41 | 11.44 | 11.44 | qfq | 52,106,443 | 601,233,759 | -2.97% |
| 2025-02-20 | 11.20 | 12.23 | 11.13 | 11.79 | 11.79 | qfq | 70,933,964 | 822,687,912 | 5.55% |
| 2025-02-19 | 11.01 | 11.28 | 11.01 | 11.17 | 11.17 | qfq | 34,980,968 | 390,056,088 | -0.27% |
| 2025-02-18 | 11.35 | 11.58 | 11.11 | 11.20 | 11.20 | qfq | 53,654,563 | 606,880,659 | 0.27% |
| 2025-02-17 | 11.22 | 11.61 | 11.01 | 11.17 | 11.17 | qfq | 57,309,228 | 644,558,901 | -2.87% |
| 2025-02-14 | 11.16 | 11.58 | 11.16 | 11.50 | 11.50 | qfq | 62,625,784 | 713,056,954 | 3.14% |
| 2025-02-13 | 11.13 | 11.60 | 10.72 | 11.15 | 11.15 | qfq | 76,642,221 | 856,562,779 | 0.18% |
| 2025-02-12 | 10.51 | 11.27 | 10.33 | 11.13 | 11.13 | qfq | 74,343,509 | 805,829,297 | 4.51% |
| 2025-02-11 | 10.73 | 11.00 | 10.47 | 10.65 | 10.65 | qfq | 43,243,688 | 462,105,571 | -0.47% |
| 2025-02-10 | 10.37 | 10.89 | 10.30 | 10.70 | 10.70 | qfq | 50,987,049 | 543,140,265 | 2.98% |
| 2025-02-07 | 10.14 | 10.48 | 10.05 | 10.39 | 10.39 | qfq | 73,826,806 | 760,923,324 | 2.57% |
| 2025-02-06 | 9.19 | 10.13 | 9.13 | 10.13 | 10.13 | qfq | 59,659,793 | 588,087,610 | 9.99% |
| 2025-02-05 | 9.18 | 9.27 | 8.98 | 9.21 | 9.21 | qfq | 17,074,300 | 156,898,444 | 1.21% |
| 2025-01-27 | 9.28 | 9.36 | 9.09 | 9.10 | 9.10 | qfq | 15,070,500 | 138,570,968 | -1.30% |
| 2025-01-24 | 9.13 | 9.26 | 9.08 | 9.22 | 9.22 | qfq | 14,185,045 | 130,328,773 | 0.99% |
| 2025-01-23 | 9.34 | 9.52 | 9.13 | 9.13 | 9.13 | qfq | 22,016,481 | 205,245,046 | -1.51% |
| 2025-01-22 | 9.30 | 9.36 | 9.22 | 9.27 | 9.27 | qfq | 13,794,949 | 127,957,793 | -0.96% |
| 2025-01-21 | 9.44 | 9.59 | 9.25 | 9.36 | 9.36 | qfq | 19,059,159 | 178,918,058 | -0.53% |
| 2025-01-20 | 9.50 | 9.58 | 9.38 | 9.41 | 9.41 | qfq | 19,116,148 | 180,714,795 | -0.74% |
| 2025-01-17 | 9.43 | 9.65 | 9.37 | 9.48 | 9.48 | qfq | 23,087,400 | 219,517,709 | 0.00% |
| 2025-01-16 | 9.60 | 9.76 | 9.31 | 9.48 | 9.48 | qfq | 30,081,677 | 286,204,015 | -0.52% |
| 2025-01-15 | 9.41 | 9.83 | 9.31 | 9.53 | 9.53 | qfq | 41,515,450 | 397,293,390 | 0.53% |
| 2025-01-14 | 9.02 | 9.56 | 9.01 | 9.48 | 9.48 | qfq | 33,214,519 | 310,169,958 | 5.10% |
| 2025-01-13 | 8.92 | 9.18 | 8.76 | 9.02 | 9.02 | qfq | 24,144,161 | 216,968,332 | -1.10% |
| 2025-01-10 | 9.54 | 9.68 | 9.12 | 9.12 | 9.12 | qfq | 31,428,270 | 295,952,444 | -5.10% |
| 2025-01-09 | 9.59 | 9.71 | 9.43 | 9.61 | 9.61 | qfq | 34,085,100 | 327,163,710 | -0.10% |
| 2025-01-08 | 9.58 | 9.75 | 9.25 | 9.62 | 9.62 | qfq | 57,830,300 | 547,728,516 | -0.10% |
| 2025-01-07 | 8.75 | 9.63 | 8.70 | 9.63 | 9.63 | qfq | 37,457,000 | 350,089,292 | 10.06% |
| 2025-01-06 | 9.15 | 9.15 | 8.64 | 8.75 | 8.75 | qfq | 44,596,800 | 392,504,635 | -5.30% |
| 2025-01-03 | 9.58 | 9.94 | 9.11 | 9.24 | 9.24 | qfq | 57,648,003 | 545,461,585 | -4.15% |
| 2025-01-02 | 10.35 | 10.44 | 9.49 | 9.64 | 9.64 | qfq | 55,139,366 | 541,253,119 | -6.23% |
| 2024-12-31 | 10.70 | 10.99 | 10.22 | 10.28 | 10.28 | qfq | 74,196,564 | 781,582,326 | -6.97% |
| 2024-12-30 | 10.38 | 11.19 | 10.14 | 11.05 | 11.05 | qfq | 123,035,040 | 1,305,070,528 | 8.55% |
| 2024-12-27 | 9.28 | 10.18 | 9.21 | 10.18 | 10.18 | qfq | 37,026,964 | 365,320,601 | 10.05% |
| 2024-12-26 | 9.05 | 9.28 | 9.05 | 9.25 | 9.25 | qfq | 15,083,155 | 139,108,987 | 1.20% |
| 2024-12-25 | 9.43 | 9.43 | 9.01 | 9.14 | 9.14 | qfq | 21,613,600 | 197,813,323 | -1.83% |
| 2024-12-24 | 9.28 | 9.42 | 9.15 | 9.31 | 9.31 | qfq | 21,863,092 | 202,603,398 | 0.11% |
| 2024-12-23 | 9.73 | 9.74 | 9.27 | 9.30 | 9.30 | qfq | 28,458,321 | 269,187,645 | -4.71% |
| 2024-12-20 | 9.60 | 9.84 | 9.53 | 9.76 | 9.76 | qfq | 23,591,945 | 229,028,304 | 1.67% |
| 2024-12-19 | 9.61 | 9.68 | 9.46 | 9.60 | 9.60 | qfq | 27,560,844 | 263,923,543 | -1.03% |
| 2024-12-18 | 9.67 | 9.84 | 9.54 | 9.70 | 9.70 | qfq | 29,032,462 | 282,236,248 | 0.41% |
| 2024-12-17 | 9.96 | 10.08 | 9.63 | 9.66 | 9.66 | qfq | 39,168,906 | 386,575,201 | -3.01% |
| 2024-12-16 | 10.30 | 10.34 | 9.80 | 9.96 | 9.96 | qfq | 49,135,361 | 492,128,239 | -3.58% |
| 2024-12-13 | 10.55 | 10.56 | 10.31 | 10.33 | 10.33 | qfq | 30,253,432 | 315,142,610 | -2.82% |
| 2024-12-12 | 10.50 | 10.66 | 10.47 | 10.63 | 10.63 | qfq | 28,599,330 | 302,558,123 | -0.19% |
| 2024-12-11 | 10.40 | 10.69 | 10.32 | 10.65 | 10.65 | qfq | 34,268,596 | 360,365,525 | 1.82% |
| 2024-12-10 | 10.98 | 10.99 | 10.46 | 10.46 | 10.46 | qfq | 47,111,265 | 503,829,002 | -0.76% |
| 2024-12-09 | 10.51 | 10.84 | 10.38 | 10.54 | 10.54 | qfq | 38,871,949 | 411,943,750 | 0.29% |
| 2024-12-06 | 10.50 | 10.58 | 10.38 | 10.51 | 10.51 | qfq | 32,633,150 | 342,612,158 | 0.48% |
| 2024-12-05 | 10.31 | 10.56 | 10.26 | 10.46 | 10.46 | qfq | 31,978,335 | 332,646,260 | 1.55% |
| 2024-12-04 | 10.66 | 10.73 | 10.23 | 10.30 | 10.30 | qfq | 40,542,124 | 422,269,979 | -3.38% |
| 2024-12-03 | 10.79 | 10.85 | 10.43 | 10.66 | 10.66 | qfq | 45,417,838 | 481,155,528 | -0.74% |
| 2024-12-02 | 10.37 | 10.78 | 10.37 | 10.74 | 10.74 | qfq | 59,106,247 | 627,169,691 | 3.47% |
| 2024-11-29 | 10.58 | 10.59 | 10.13 | 10.38 | 10.38 | qfq | 58,116,057 | 600,198,502 | -1.70% |
| 2024-11-28 | 10.37 | 10.94 | 10.24 | 10.56 | 10.56 | qfq | 71,730,522 | 753,571,871 | 1.05% |
| 2024-11-27 | 10.60 | 10.66 | 10.07 | 10.45 | 10.45 | qfq | 82,353,333 | 846,763,042 | -2.79% |
| 2024-11-26 | 11.17 | 11.42 | 10.74 | 10.75 | 10.75 | qfq | 61,391,632 | 677,231,231 | -2.09% |
| 2024-11-25 | 11.11 | 11.29 | 10.69 | 10.98 | 10.98 | qfq | 79,378,226 | 869,488,445 | -3.51% |
| 2024-11-22 | 12.12 | 12.40 | 11.34 | 11.38 | 11.38 | qfq | 107,967,441 | 1,280,036,847 | -9.68% |
| 2024-11-21 | 13.50 | 13.86 | 12.60 | 12.60 | 12.60 | qfq | 128,544,773 | 1,674,824,010 | -7.96% |
| 2024-11-20 | 13.38 | 14.03 | 12.49 | 13.69 | 13.69 | qfq | 174,812,872 | 2,287,002,768 | 1.86% |
| 2024-11-19 | 14.88 | 16.00 | 13.20 | 13.44 | 13.44 | qfq | 233,244,528 | 3,391,771,892 | -8.01% |
| 2024-11-18 | 14.12 | 14.61 | 14.00 | 14.61 | 14.61 | qfq | 106,560,063 | 1,546,336,105 | 10.02% |
| 2024-11-15 | 12.10 | 13.59 | 11.92 | 13.28 | 13.28 | qfq | 178,819,498 | 2,354,022,710 | 7.53% |
| 2024-11-14 | 12.29 | 13.59 | 12.18 | 12.35 | 12.35 | qfq | 104,478,912 | 1,358,423,570 | -4.26% |
| 2024-11-13 | 13.92 | 14.44 | 12.53 | 12.90 | 12.90 | qfq | 147,067,885 | 1,917,949,491 | -7.33% |
| 2024-11-12 | 12.99 | 13.92 | 12.99 | 13.92 | 13.92 | qfq | 102,059,187 | 1,408,496,173 | 10.04% |
| 2024-11-11 | 12.05 | 13.10 | 11.97 | 12.65 | 12.65 | qfq | 103,036,058 | 1,289,009,564 | 2.93% |
| 2024-11-08 | 12.23 | 13.25 | 11.96 | 12.29 | 12.29 | qfq | 141,816,591 | 1,784,417,958 | 0.49% |
| 2024-11-07 | 12.23 | 12.23 | 11.50 | 12.23 | 12.23 | qfq | 140,680,080 | 1,695,910,855 | 9.98% |
| 2024-11-06 | 11.12 | 11.12 | 10.90 | 11.12 | 11.12 | qfq | 28,899,235 | 321,165,275 | 9.99% |
| 2024-11-05 | 9.60 | 10.11 | 9.37 | 10.11 | 10.11 | qfq | 91,462,493 | 906,054,934 | 10.01% |
| 2024-11-04 | 8.39 | 9.36 | 8.36 | 9.19 | 9.19 | qfq | 50,746,780 | 451,381,534 | 6.86% |
| 2024-11-01 | 9.55 | 9.55 | 8.60 | 8.60 | 8.60 | qfq | 59,100,804 | 525,375,670 | -9.95% |
| 2024-10-31 | 9.40 | 9.80 | 9.00 | 9.55 | 9.55 | qfq | 67,952,741 | 639,296,766 | -0.83% |
| 2024-10-30 | 10.08 | 10.44 | 9.49 | 9.63 | 9.63 | qfq | 109,774,006 | 1,108,346,783 | 1.48% |
| 2024-10-29 | 9.02 | 9.62 | 9.02 | 9.49 | 9.49 | qfq | 48,509,251 | 455,492,120 | 4.63% |
| 2024-10-28 | 9.09 | 9.12 | 8.70 | 9.07 | 9.07 | qfq | 33,290,269 | 297,185,493 | 2.72% |
| 2024-10-25 | 8.35 | 8.90 | 8.35 | 8.83 | 8.83 | qfq | 38,299,966 | 333,955,024 | 5.12% |
| 2024-10-24 | 8.42 | 8.49 | 8.33 | 8.40 | 8.40 | qfq | 19,946,863 | 167,562,262 | -1.64% |
| 2024-10-23 | 8.80 | 8.85 | 8.46 | 8.54 | 8.54 | qfq | 55,664,013 | 478,293,100 | -5.74% |
| 2024-10-22 | 8.30 | 9.25 | 8.26 | 9.06 | 9.06 | qfq | 77,988,592 | 699,414,360 | 7.73% |
| 2024-10-21 | 8.50 | 8.74 | 8.30 | 8.41 | 8.41 | qfq | 48,871,295 | 415,875,243 | 0.12% |
| 2024-10-18 | 7.81 | 8.54 | 7.76 | 8.40 | 8.40 | qfq | 47,792,489 | 392,575,375 | 7.01% |
| 2024-10-17 | 7.79 | 7.99 | 7.70 | 7.85 | 7.85 | qfq | 29,186,781 | 228,767,377 | 1.82% |
| 2024-10-16 | 7.61 | 7.91 | 7.58 | 7.71 | 7.71 | qfq | 24,071,802 | 185,955,903 | -1.03% |
| 2024-10-15 | 7.75 | 7.94 | 7.62 | 7.79 | 7.79 | qfq | 37,217,150 | 289,518,358 | -1.14% |
| 2024-10-14 | 7.56 | 7.89 | 7.23 | 7.88 | 7.88 | qfq | 57,974,169 | 441,645,479 | 4.93% |
| 2024-10-11 | 7.33 | 7.89 | 7.13 | 7.51 | 7.51 | qfq | 54,630,081 | 407,081,641 | 3.59% |
| 2024-10-10 | 7.52 | 7.68 | 7.12 | 7.25 | 7.25 | qfq | 34,028,924 | 250,244,237 | -2.16% |
| 2024-10-09 | 7.99 | 7.99 | 7.36 | 7.41 | 7.41 | qfq | 49,560,479 | 379,629,564 | -7.61% |
| 2024-10-08 | 8.31 | 8.31 | 7.58 | 8.02 | 8.02 | qfq | 67,273,073 | 540,614,982 | 6.23% |
| 2024-09-30 | 7.22 | 7.55 | 7.05 | 7.55 | 7.55 | qfq | 62,286,412 | 456,175,241 | 10.06% |
| 2024-09-27 | 6.66 | 7.05 | 6.62 | 6.86 | 6.86 | qfq | 42,808,667 | 290,784,139 | 3.16% |
| 2024-09-26 | 6.31 | 6.68 | 6.23 | 6.65 | 6.65 | qfq | 40,955,172 | 266,173,638 | 5.56% |
| 2024-09-25 | 6.21 | 6.51 | 6.21 | 6.30 | 6.30 | qfq | 35,686,276 | 225,019,510 | 2.11% |
| 2024-09-24 | 6.02 | 6.21 | 5.98 | 6.17 | 6.17 | qfq | 21,773,959 | 132,845,790 | 2.15% |
| 2024-09-23 | 6.02 | 6.10 | 5.94 | 6.04 | 6.04 | qfq | 13,532,033 | 81,694,877 | 0.83% |
| 2024-09-20 | 5.98 | 6.04 | 5.95 | 5.99 | 5.99 | qfq | 14,024,101 | 84,041,700 | 0.17% |
| 2024-09-19 | 5.98 | 6.06 | 5.89 | 5.98 | 5.98 | qfq | 17,464,121 | 104,436,727 | 1.01% |
| 2024-09-18 | 6.14 | 6.18 | 5.90 | 5.92 | 5.92 | qfq | 16,424,914 | 98,171,226 | -2.95% |
| 2024-09-13 | 6.18 | 6.23 | 6.04 | 6.10 | 6.10 | qfq | 19,791,509 | 120,943,964 | -1.13% |
| 2024-09-12 | 6.40 | 6.43 | 6.16 | 6.17 | 6.17 | qfq | 30,664,734 | 191,509,347 | -3.74% |
| 2024-09-11 | 6.63 | 6.67 | 6.38 | 6.41 | 6.41 | qfq | 35,481,735 | 230,077,339 | -4.47% |
| 2024-09-10 | 6.58 | 6.98 | 6.38 | 6.71 | 6.71 | qfq | 47,476,889 | 315,617,102 | 0.00% |
| 2024-09-09 | 7.03 | 7.17 | 6.66 | 6.71 | 6.71 | qfq | 46,901,095 | 321,029,719 | 0.90% |
| 2024-09-06 | 6.94 | 6.96 | 6.53 | 6.65 | 6.65 | qfq | 54,448,678 | 365,256,662 | -5.94% |
| 2024-09-05 | 7.40 | 7.59 | 7.03 | 7.07 | 7.07 | qfq | 83,581,301 | 612,430,605 | -2.88% |
| 2024-09-04 | 6.62 | 7.28 | 6.33 | 7.28 | 7.28 | qfq | 52,775,961 | 358,981,616 | 9.97% |
| 2024-09-03 | 6.51 | 6.73 | 6.47 | 6.62 | 6.62 | qfq | 47,295,785 | 311,103,369 | -3.36% |
| 2024-09-02 | 6.90 | 7.24 | 6.37 | 6.85 | 6.85 | qfq | 87,384,827 | 591,310,971 | 4.10% |
| 2024-08-30 | 6.58 | 6.58 | 6.46 | 6.58 | 6.58 | qfq | 19,474,758 | 128,023,188 | 10.03% |
| 2024-08-29 | 5.70 | 6.03 | 5.70 | 5.98 | 5.98 | qfq | 15,885,377 | 93,859,921 | 3.46% |
| 2024-08-28 | 5.75 | 5.83 | 5.68 | 5.78 | 5.78 | qfq | 9,211,612 | 53,106,912 | -0.17% |
| 2024-08-27 | 6.04 | 6.04 | 5.75 | 5.79 | 5.79 | qfq | 16,470,851 | 96,307,037 | -4.77% |
| 2024-08-26 | 5.92 | 6.15 | 5.89 | 6.08 | 6.08 | qfq | 14,323,576 | 86,710,327 | 2.36% |
| 2024-08-23 | 5.75 | 5.98 | 5.68 | 5.94 | 5.94 | qfq | 12,307,042 | 72,121,933 | 2.95% |
| 2024-08-22 | 5.90 | 5.95 | 5.75 | 5.77 | 5.77 | qfq | 9,378,100 | 54,555,612 | -2.04% |
| 2024-08-21 | 5.83 | 5.96 | 5.81 | 5.89 | 5.89 | qfq | 7,805,200 | 46,061,062 | 0.34% |
| 2024-08-20 | 5.94 | 5.99 | 5.83 | 5.87 | 5.87 | qfq | 9,224,249 | 54,351,481 | -1.68% |
| 2024-08-19 | 6.07 | 6.10 | 5.94 | 5.97 | 5.97 | qfq | 12,671,350 | 76,055,857 | -2.45% |
| 2024-08-16 | 6.14 | 6.26 | 6.10 | 6.12 | 6.12 | qfq | 12,735,818 | 78,501,426 | 0.16% |
| 2024-08-15 | 5.96 | 6.24 | 5.93 | 6.11 | 6.11 | qfq | 16,350,107 | 100,195,292 | 1.83% |
| 2024-08-14 | 5.88 | 6.03 | 5.82 | 6.00 | 6.00 | qfq | 14,171,700 | 84,386,712 | 1.69% |
| 2024-08-13 | 5.77 | 6.01 | 5.75 | 5.90 | 5.90 | qfq | 16,131,778 | 95,212,250 | 1.03% |
| 2024-08-12 | 5.93 | 6.15 | 5.79 | 5.84 | 5.84 | qfq | 21,724,430 | 129,301,140 | -1.85% |
| 2024-08-09 | 5.87 | 6.15 | 5.78 | 5.95 | 5.95 | qfq | 18,995,200 | 112,650,043 | 1.88% |
| 2024-08-08 | 5.87 | 5.96 | 5.75 | 5.84 | 5.84 | qfq | 10,461,900 | 61,176,971 | -0.68% |
| 2024-08-07 | 5.91 | 5.98 | 5.85 | 5.88 | 5.88 | qfq | 9,319,500 | 55,081,683 | -0.34% |
| 2024-08-06 | 5.89 | 5.97 | 5.84 | 5.90 | 5.90 | qfq | 8,748,301 | 51,576,539 | 1.03% |
| 2024-08-05 | 6.03 | 6.08 | 5.82 | 5.84 | 5.84 | qfq | 13,855,800 | 82,255,787 | -4.26% |
| 2024-08-02 | 6.25 | 6.26 | 6.07 | 6.10 | 6.10 | qfq | 10,498,000 | 64,771,908 | -3.02% |
| 2024-08-01 | 6.32 | 6.40 | 6.22 | 6.29 | 6.29 | qfq | 11,803,064 | 74,368,657 | 0.80% |
| 2024-07-31 | 6.05 | 6.29 | 6.03 | 6.24 | 6.24 | qfq | 11,888,300 | 73,620,418 | 2.80% |
| 2024-07-30 | 6.11 | 6.14 | 6.00 | 6.07 | 6.07 | qfq | 8,896,300 | 53,813,815 | -1.14% |
| 2024-07-29 | 5.99 | 6.24 | 5.99 | 6.14 | 6.14 | qfq | 17,486,544 | 107,632,225 | 3.02% |
| 2024-07-26 | 5.73 | 5.96 | 5.71 | 5.96 | 5.96 | qfq | 12,017,436 | 70,798,847 | 4.01% |
| 2024-07-25 | 5.89 | 5.95 | 5.70 | 5.73 | 5.73 | qfq | 18,363,658 | 106,171,289 | -4.18% |
| 2024-07-24 | 5.82 | 6.13 | 5.77 | 5.98 | 5.98 | qfq | 17,820,150 | 107,161,902 | 2.57% |
| 2024-07-23 | 5.93 | 6.00 | 5.83 | 5.83 | 5.83 | qfq | 8,493,904 | 50,158,148 | -1.85% |
| 2024-07-22 | 5.80 | 5.99 | 5.79 | 5.94 | 5.94 | qfq | 11,001,500 | 64,885,322 | 2.77% |
| 2024-07-19 | 5.74 | 5.85 | 5.71 | 5.78 | 5.78 | qfq | 6,296,200 | 36,402,817 | 0.00% |
| 2024-07-18 | 5.88 | 5.90 | 5.68 | 5.78 | 5.78 | qfq | 10,917,800 | 62,870,684 | -2.20% |
| 2024-07-17 | 6.05 | 6.05 | 5.90 | 5.91 | 5.91 | qfq | 8,065,300 | 47,938,126 | -2.48% |
| 2024-07-16 | 5.91 | 6.09 | 5.90 | 6.06 | 6.06 | qfq | 8,271,812 | 49,742,510 | 2.02% |
| 2024-07-15 | 6.08 | 6.12 | 5.91 | 5.94 | 5.94 | qfq | 8,394,600 | 50,137,182 | -2.78% |
| 2024-07-12 | 6.08 | 6.14 | 6.02 | 6.11 | 6.11 | qfq | 8,684,762 | 52,879,013 | 0.33% |
| 2024-07-11 | 5.87 | 6.10 | 5.86 | 6.09 | 6.09 | qfq | 11,546,318 | 69,219,837 | 5.55% |
| 2024-07-10 | 5.83 | 5.89 | 5.75 | 5.77 | 5.77 | qfq | 10,379,300 | 60,309,190 | -1.54% |
| 2024-07-09 | 5.67 | 5.88 | 5.61 | 5.86 | 5.86 | qfq | 10,589,158 | 61,159,146 | 3.35% |
| 2024-07-08 | 5.86 | 5.89 | 5.65 | 5.67 | 5.67 | qfq | 9,005,801 | 51,508,226 | -3.74% |
| 2024-07-05 | 5.83 | 5.91 | 5.71 | 5.89 | 5.89 | qfq | 8,037,951 | 46,771,426 | 1.03% |
| 2024-07-04 | 5.96 | 5.99 | 5.82 | 5.83 | 5.83 | qfq | 7,192,700 | 42,367,090 | -2.18% |
| 2024-07-03 | 5.99 | 6.04 | 5.93 | 5.96 | 5.96 | qfq | 6,629,600 | 39,656,549 | -0.50% |
| 2024-07-02 | 5.96 | 6.10 | 5.90 | 5.99 | 5.99 | qfq | 10,851,400 | 65,324,430 | 0.50% |
| 2024-07-01 | 6.09 | 6.09 | 5.85 | 5.96 | 5.96 | qfq | 9,682,100 | 57,535,990 | -1.97% |
| 2024-06-28 | 6.06 | 6.26 | 5.95 | 6.08 | 6.08 | qfq | 10,754,300 | 65,901,199 | 1.50% |
| 2024-06-27 | 6.10 | 6.19 | 5.99 | 5.99 | 5.99 | qfq | 8,881,400 | 54,005,859 | -2.44% |
| 2024-06-26 | 5.77 | 6.16 | 5.70 | 6.14 | 6.14 | qfq | 13,308,369 | 79,015,794 | 6.41% |
| 2024-06-25 | 5.92 | 5.98 | 5.70 | 5.77 | 5.77 | qfq | 9,017,300 | 52,656,875 | -2.20% |
| 2024-06-24 | 6.11 | 6.19 | 5.90 | 5.90 | 5.90 | qfq | 10,663,067 | 64,073,206 | -4.53% |
| 2024-06-21 | 6.20 | 6.24 | 6.08 | 6.18 | 6.18 | qfq | 6,925,005 | 42,784,639 | -0.32% |
| 2024-06-20 | 6.34 | 6.41 | 6.19 | 6.20 | 6.20 | qfq | 11,696,500 | 73,281,573 | -2.82% |
| 2024-06-19 | 6.50 | 6.57 | 6.32 | 6.38 | 6.38 | qfq | 12,225,804 | 78,254,796 | -1.69% |
| 2024-06-18 | 6.37 | 6.52 | 6.36 | 6.49 | 6.49 | qfq | 13,347,432 | 85,895,527 | 2.04% |
| 2024-06-17 | 6.35 | 6.45 | 6.26 | 6.36 | 6.36 | qfq | 10,842,544 | 68,987,705 | -0.63% |
| 2024-06-14 | 6.40 | 6.45 | 6.34 | 6.40 | 6.40 | qfq | 9,045,245 | 57,864,062 | -0.47% |
| 2024-06-13 | 6.57 | 6.57 | 6.40 | 6.43 | 6.43 | qfq | 10,164,100 | 65,718,224 | -1.38% |
| 2024-06-12 | 6.61 | 6.79 | 6.49 | 6.52 | 6.52 | qfq | 13,951,614 | 92,465,445 | -1.51% |
| 2024-06-11 | 6.37 | 6.63 | 6.17 | 6.62 | 6.62 | qfq | 13,103,839 | 84,391,036 | 3.60% |
| 2024-06-07 | 6.35 | 6.55 | 6.31 | 6.39 | 6.39 | qfq | 11,898,689 | 76,238,817 | 1.27% |
| 2024-06-06 | 6.56 | 6.67 | 6.27 | 6.31 | 6.31 | qfq | 14,534,432 | 93,067,470 | -3.66% |
| 2024-06-05 | 6.75 | 6.79 | 6.55 | 6.55 | 6.55 | qfq | 10,065,375 | 66,955,488 | -3.53% |
| 2024-06-04 | 6.69 | 6.80 | 6.47 | 6.79 | 6.79 | qfq | 13,541,987 | 90,076,249 | 1.34% |
| 2024-06-03 | 6.98 | 7.00 | 6.62 | 6.70 | 6.70 | qfq | 14,680,497 | 99,029,386 | -2.90% |
| 2024-05-31 | 6.77 | 7.00 | 6.76 | 6.90 | 6.90 | qfq | 13,359,099 | 92,485,595 | 1.47% |
| 2024-05-30 | 6.70 | 6.85 | 6.60 | 6.80 | 6.80 | qfq | 12,470,716 | 84,265,086 | 0.59% |
| 2024-05-29 | 6.89 | 6.96 | 6.70 | 6.76 | 6.76 | qfq | 21,770,027 | 147,960,487 | -2.45% |
| 2024-05-28 | 6.78 | 7.27 | 6.68 | 6.93 | 6.93 | qfq | 31,441,306 | 219,080,238 | 2.36% |
| 2024-05-27 | 6.81 | 6.84 | 6.57 | 6.77 | 6.77 | qfq | 11,607,555 | 77,434,918 | 1.04% |
| 2024-05-24 | 6.89 | 6.90 | 6.70 | 6.70 | 6.70 | qfq | 10,789,000 | 73,273,614 | -3.04% |
| 2024-05-23 | 7.06 | 7.06 | 6.86 | 6.91 | 6.91 | qfq | 10,017,551 | 69,346,070 | -2.12% |
| 2024-05-22 | 7.03 | 7.09 | 6.94 | 7.06 | 7.06 | qfq | 9,516,000 | 66,720,623 | 0.43% |
| 2024-05-21 | 7.04 | 7.13 | 6.96 | 7.03 | 7.03 | qfq | 8,259,533 | 58,181,237 | -0.42% |
| 2024-05-20 | 7.13 | 7.21 | 7.02 | 7.06 | 7.06 | qfq | 11,454,015 | 81,449,444 | -0.28% |
| 2024-05-17 | 6.97 | 7.10 | 6.92 | 7.08 | 7.08 | qfq | 10,764,300 | 75,706,242 | 2.02% |
| 2024-05-16 | 6.93 | 7.10 | 6.91 | 6.94 | 6.94 | qfq | 10,228,900 | 71,637,480 | 0.73% |
| 2024-05-15 | 7.03 | 7.08 | 6.86 | 6.89 | 6.89 | qfq | 9,262,732 | 64,475,970 | -2.13% |
| 2024-05-14 | 7.00 | 7.19 | 6.99 | 7.04 | 7.04 | qfq | 9,703,200 | 68,614,916 | 1.00% |
| 2024-05-13 | 7.08 | 7.15 | 6.95 | 6.97 | 6.97 | qfq | 10,827,800 | 76,034,743 | -2.24% |
| 2024-05-10 | 7.30 | 7.31 | 7.12 | 7.13 | 7.13 | qfq | 10,015,390 | 71,950,482 | -1.79% |
| 2024-05-09 | 7.28 | 7.40 | 7.23 | 7.26 | 7.26 | qfq | 12,564,131 | 91,589,427 | -0.27% |
| 2024-05-08 | 7.60 | 7.60 | 7.22 | 7.28 | 7.28 | qfq | 13,904,214 | 102,202,246 | -4.21% |
| 2024-05-07 | 7.66 | 7.80 | 7.53 | 7.60 | 7.60 | qfq | 12,754,330 | 97,488,578 | -1.17% |
| 2024-05-06 | 7.49 | 7.75 | 7.49 | 7.69 | 7.69 | qfq | 18,036,050 | 138,102,761 | 3.92% |
| 2024-04-30 | 7.74 | 7.74 | 7.34 | 7.40 | 7.40 | qfq | 13,337,269 | 99,383,516 | -1.73% |
| 2024-04-29 | 7.18 | 7.54 | 7.15 | 7.53 | 7.53 | qfq | 13,177,658 | 97,935,005 | 4.15% |
| 2024-04-26 | 7.16 | 7.32 | 7.10 | 7.23 | 7.23 | qfq | 12,573,200 | 90,963,079 | 0.84% |
| 2024-04-25 | 7.08 | 7.27 | 6.95 | 7.17 | 7.17 | qfq | 8,694,600 | 62,383,334 | 0.84% |
| 2024-04-24 | 7.09 | 7.21 | 7.00 | 7.11 | 7.11 | qfq | 9,378,131 | 66,567,624 | 1.14% |
| 2024-04-23 | 6.92 | 7.11 | 6.90 | 7.03 | 7.03 | qfq | 11,051,100 | 77,384,950 | 2.48% |
| 2024-04-22 | 6.85 | 7.01 | 6.57 | 6.86 | 6.86 | qfq | 15,891,719 | 108,624,870 | -0.72% |
| 2024-04-19 | 7.23 | 7.29 | 6.83 | 6.91 | 6.91 | qfq | 20,446,300 | 142,137,575 | -5.34% |
| 2024-04-18 | 7.28 | 7.50 | 7.16 | 7.30 | 7.30 | qfq | 13,524,086 | 99,402,620 | 1.53% |
| 2024-04-17 | 6.90 | 7.27 | 6.90 | 7.19 | 7.19 | qfq | 15,110,510 | 108,465,398 | 5.27% |
| 2024-04-16 | 7.23 | 7.23 | 6.77 | 6.83 | 6.83 | qfq | 20,617,893 | 142,796,395 | -5.14% |
| 2024-04-15 | 7.68 | 7.72 | 7.07 | 7.20 | 7.20 | qfq | 24,562,809 | 179,049,480 | -6.25% |
| 2024-04-12 | 7.45 | 8.00 | 7.40 | 7.68 | 7.68 | qfq | 22,946,998 | 177,099,702 | 3.78% |
| 2024-04-11 | 7.52 | 7.69 | 7.37 | 7.40 | 7.40 | qfq | 19,206,691 | 144,003,305 | -2.50% |
| 2024-04-10 | 7.90 | 7.91 | 7.55 | 7.59 | 7.59 | qfq | 16,232,000 | 124,885,643 | -4.05% |
| 2024-04-09 | 8.00 | 8.10 | 7.72 | 7.91 | 7.91 | qfq | 16,209,933 | 127,320,024 | -1.13% |
| 2024-04-08 | 8.38 | 8.39 | 7.99 | 8.00 | 8.00 | qfq | 17,167,010 | 140,067,966 | -4.99% |
| 2024-04-03 | 8.38 | 8.54 | 8.13 | 8.42 | 8.42 | qfq | 27,037,480 | 226,265,273 | -0.36% |
| 2024-04-02 | 8.82 | 8.96 | 8.36 | 8.45 | 8.45 | qfq | 41,120,740 | 350,518,594 | -4.09% |
| 2024-04-01 | 8.02 | 8.81 | 7.82 | 8.81 | 8.81 | qfq | 28,023,530 | 237,291,792 | 9.99% |
| 2024-03-29 | 7.75 | 8.13 | 7.57 | 8.01 | 8.01 | qfq | 14,009,308 | 109,764,532 | 3.35% |
| 2024-03-28 | 7.44 | 7.99 | 7.37 | 7.75 | 7.75 | qfq | 18,483,843 | 142,775,165 | 3.47% |
| 2024-03-27 | 7.94 | 7.99 | 7.40 | 7.49 | 7.49 | qfq | 16,939,306 | 129,176,341 | -5.67% |
| 2024-03-26 | 8.20 | 8.32 | 7.84 | 7.94 | 7.94 | qfq | 15,114,885 | 121,130,941 | -3.52% |
| 2024-03-25 | 8.76 | 8.80 | 8.21 | 8.23 | 8.23 | qfq | 12,165,719 | 103,319,158 | -5.07% |
| 2024-03-22 | 8.76 | 8.80 | 8.58 | 8.67 | 8.67 | qfq | 8,069,656 | 69,989,199 | -1.37% |
| 2024-03-21 | 8.87 | 9.02 | 8.73 | 8.79 | 8.79 | qfq | 11,357,403 | 100,601,376 | -0.68% |
| 2024-03-20 | 8.86 | 8.95 | 8.75 | 8.85 | 8.85 | qfq | 10,725,630 | 94,751,703 | -0.45% |
| 2024-03-19 | 8.91 | 9.15 | 8.81 | 8.89 | 8.89 | qfq | 20,577,309 | 184,162,442 | -0.45% |
| 2024-03-18 | 8.77 | 9.00 | 8.55 | 8.93 | 8.93 | qfq | 23,238,586 | 204,020,074 | 3.84% |
| 2024-03-15 | 8.30 | 8.63 | 8.24 | 8.60 | 8.60 | qfq | 13,065,838 | 110,391,007 | 2.87% |
| 2024-03-14 | 8.58 | 8.64 | 8.27 | 8.36 | 8.36 | qfq | 13,985,824 | 117,947,006 | -2.68% |
| 2024-03-13 | 8.48 | 8.77 | 8.41 | 8.59 | 8.59 | qfq | 20,491,227 | 176,840,627 | 0.94% |
| 2024-03-12 | 8.31 | 8.69 | 8.28 | 8.51 | 8.51 | qfq | 18,392,676 | 157,163,891 | 2.41% |
| 2024-03-11 | 8.35 | 8.38 | 8.15 | 8.31 | 8.31 | qfq | 13,257,651 | 109,108,572 | -0.36% |
| 2024-03-08 | 8.13 | 8.35 | 8.04 | 8.34 | 8.34 | qfq | 13,798,984 | 113,843,983 | 2.58% |
| 2024-03-07 | 8.56 | 8.57 | 8.10 | 8.13 | 8.13 | qfq | 22,282,500 | 184,467,390 | -5.24% |
| 2024-03-06 | 8.67 | 8.77 | 8.40 | 8.58 | 8.58 | qfq | 18,470,803 | 158,511,293 | -1.72% |
| 2024-03-05 | 8.70 | 9.40 | 8.56 | 8.73 | 8.73 | qfq | 24,430,963 | 216,616,618 | -0.46% |
| 2024-03-04 | 9.06 | 9.13 | 8.71 | 8.77 | 8.77 | qfq | 17,476,668 | 154,688,803 | -3.31% |
| 2024-03-01 | 9.10 | 9.20 | 8.79 | 9.07 | 9.07 | qfq | 25,549,890 | 229,504,512 | 2.25% |
| 2024-02-29 | 8.02 | 8.87 | 7.99 | 8.87 | 8.87 | qfq | 28,772,383 | 247,601,230 | 10.05% |
| 2024-02-28 | 8.60 | 8.71 | 8.04 | 8.06 | 8.06 | qfq | 17,398,300 | 147,916,643 | -6.17% |
| 2024-02-27 | 8.33 | 8.59 | 8.28 | 8.59 | 8.59 | qfq | 10,788,903 | 91,353,792 | 3.12% |
| 2024-02-26 | 8.37 | 8.66 | 8.26 | 8.33 | 8.33 | qfq | 15,872,439 | 133,411,676 | -0.36% |
| 2024-02-23 | 8.44 | 8.50 | 8.06 | 8.36 | 8.36 | qfq | 27,549,602 | 229,403,718 | 0.24% |
| 2024-02-22 | 7.85 | 8.62 | 7.82 | 8.34 | 8.34 | qfq | 30,948,557 | 259,557,295 | 6.38% |
| 2024-02-21 | 7.67 | 8.05 | 7.48 | 7.84 | 7.84 | qfq | 19,314,774 | 151,553,518 | 1.03% |
| 2024-02-20 | 7.50 | 7.88 | 7.35 | 7.76 | 7.76 | qfq | 13,958,081 | 106,455,913 | 3.33% |
| 2024-02-19 | 7.30 | 7.60 | 7.30 | 7.51 | 7.51 | qfq | 15,620,910 | 116,297,420 | 4.31% |
| 2024-02-08 | 6.85 | 7.28 | 6.65 | 7.20 | 7.20 | qfq | 28,206,136 | 195,930,365 | 5.73% |
| 2024-02-07 | 6.70 | 7.23 | 6.54 | 6.81 | 6.81 | qfq | 30,787,951 | 212,980,094 | 1.79% |
| 2024-02-06 | 6.25 | 6.88 | 5.98 | 6.69 | 6.69 | qfq | 30,104,672 | 192,138,886 | 2.45% |
| 2024-02-05 | 7.26 | 7.29 | 6.53 | 6.53 | 6.53 | qfq | 21,199,401 | 141,009,777 | -9.93% |
| 2024-02-02 | 8.00 | 8.00 | 7.07 | 7.25 | 7.25 | qfq | 25,200,824 | 187,971,318 | -7.64% |
| 2024-02-01 | 8.06 | 8.28 | 7.75 | 7.85 | 7.85 | qfq | 18,086,729 | 143,607,555 | -3.68% |
| 2024-01-31 | 8.05 | 8.55 | 8.00 | 8.15 | 8.15 | qfq | 15,711,121 | 130,104,943 | -4.90% |
| 2024-01-30 | 8.75 | 8.96 | 8.53 | 8.57 | 8.57 | qfq | 11,101,029 | 97,108,277 | -2.28% |
| 2024-01-29 | 8.83 | 8.97 | 8.67 | 8.77 | 8.77 | qfq | 8,859,446 | 77,927,294 | -0.68% |
| 2024-01-26 | 9.24 | 9.24 | 8.81 | 8.83 | 8.83 | qfq | 9,163,566 | 82,590,415 | -4.64% |
| 2024-01-25 | 8.96 | 9.27 | 8.80 | 9.26 | 9.26 | qfq | 9,452,114 | 86,058,384 | 3.58% |
| 2024-01-24 | 8.91 | 9.01 | 8.49 | 8.94 | 8.94 | qfq | 10,408,360 | 91,434,093 | 1.59% |
| 2024-01-23 | 8.75 | 8.90 | 8.57 | 8.80 | 8.80 | qfq | 8,383,600 | 73,538,489 | 0.92% |
| 2024-01-22 | 9.30 | 9.36 | 8.65 | 8.72 | 8.72 | qfq | 9,603,960 | 86,038,568 | -6.24% |
| 2024-01-19 | 9.39 | 9.49 | 9.27 | 9.30 | 9.30 | qfq | 6,412,529 | 60,057,424 | -1.06% |
| 2024-01-18 | 9.20 | 9.49 | 8.98 | 9.40 | 9.40 | qfq | 17,367,347 | 158,899,261 | 0.75% |
| 2024-01-17 | 9.70 | 9.75 | 9.29 | 9.33 | 9.33 | qfq | 12,763,577 | 121,241,774 | -4.01% |
| 2024-01-16 | 9.72 | 9.80 | 9.55 | 9.72 | 9.72 | qfq | 5,793,000 | 55,846,984 | -0.31% |
| 2024-01-15 | 9.89 | 9.93 | 9.72 | 9.75 | 9.75 | qfq | 7,260,300 | 71,218,375 | -1.61% |
| 2024-01-12 | 9.91 | 10.00 | 9.75 | 9.91 | 9.91 | qfq | 9,351,998 | 92,425,230 | 0.51% |
| 2024-01-11 | 9.79 | 10.00 | 9.75 | 9.86 | 9.86 | qfq | 8,141,614 | 80,485,441 | 0.72% |
| 2024-01-10 | 9.80 | 9.92 | 9.52 | 9.79 | 9.79 | qfq | 8,983,574 | 87,385,137 | -0.71% |
| 2024-01-09 | 9.85 | 10.16 | 9.69 | 9.86 | 9.86 | qfq | 9,694,218 | 95,950,398 | 0.31% |
| 2024-01-08 | 9.87 | 10.14 | 9.81 | 9.83 | 9.83 | qfq | 9,719,722 | 96,324,965 | -2.77% |
| 2024-01-05 | 10.23 | 10.39 | 10.05 | 10.11 | 10.11 | qfq | 12,887,227 | 131,226,661 | -1.17% |
| 2024-01-04 | 10.52 | 10.56 | 10.19 | 10.23 | 10.23 | qfq | 9,028,853 | 93,000,005 | -1.82% |
| 2024-01-03 | 10.96 | 10.97 | 10.33 | 10.42 | 10.42 | qfq | 22,105,878 | 232,607,612 | -6.04% |
| 2024-01-02 | 11.21 | 11.32 | 10.97 | 11.09 | 11.09 | qfq | 14,940,449 | 165,887,894 | -1.07% |
| 2023-12-29 | 10.53 | 11.58 | 10.48 | 11.21 | 11.21 | qfq | 26,725,078 | 300,245,464 | 6.05% |
| 2023-12-28 | 10.30 | 10.64 | 10.11 | 10.57 | 10.57 | qfq | 16,891,146 | 175,930,229 | 2.13% |
| 2023-12-27 | 10.28 | 10.46 | 10.06 | 10.35 | 10.35 | qfq | 13,512,134 | 139,382,298 | 0.39% |
| 2023-12-26 | 10.58 | 10.58 | 10.20 | 10.31 | 10.31 | qfq | 9,305,736 | 95,936,826 | -2.55% |
| 2023-12-25 | 10.31 | 10.63 | 10.20 | 10.58 | 10.58 | qfq | 13,654,519 | 143,321,050 | 2.62% |
| 2023-12-22 | 11.00 | 11.03 | 10.25 | 10.31 | 10.31 | qfq | 21,072,954 | 222,612,745 | -5.76% |
| 2023-12-21 | 10.52 | 10.95 | 10.35 | 10.94 | 10.94 | qfq | 19,576,800 | 209,553,401 | 2.82% |
| 2023-12-20 | 10.67 | 11.05 | 10.51 | 10.64 | 10.64 | qfq | 17,379,660 | 187,647,506 | 0.00% |
| 2023-12-19 | 10.79 | 10.95 | 10.59 | 10.64 | 10.64 | qfq | 12,703,666 | 136,331,867 | -1.39% |
| 2023-12-18 | 10.99 | 11.01 | 10.68 | 10.79 | 10.79 | qfq | 15,402,205 | 166,454,867 | -2.35% |
| 2023-12-15 | 10.72 | 11.33 | 10.61 | 11.05 | 11.05 | qfq | 27,804,137 | 308,328,755 | 3.17% |
| 2023-12-14 | 10.76 | 10.83 | 10.55 | 10.71 | 10.71 | qfq | 9,988,072 | 106,818,468 | -0.09% |
| 2023-12-13 | 10.84 | 10.95 | 10.70 | 10.72 | 10.72 | qfq | 10,636,057 | 114,458,084 | -1.47% |
| 2023-12-12 | 10.93 | 11.05 | 10.83 | 10.88 | 10.88 | qfq | 12,566,651 | 137,176,948 | -0.55% |
| 2023-12-11 | 10.64 | 11.05 | 10.54 | 10.94 | 10.94 | qfq | 20,186,717 | 219,734,765 | 1.77% |
| 2023-12-08 | 10.76 | 11.00 | 10.68 | 10.75 | 10.75 | qfq | 18,016,264 | 194,063,971 | -0.09% |
| 2023-12-07 | 10.36 | 10.90 | 10.32 | 10.76 | 10.76 | qfq | 25,718,868 | 275,230,818 | 3.46% |
| 2023-12-06 | 10.49 | 10.59 | 10.34 | 10.40 | 10.40 | qfq | 12,315,722 | 128,249,528 | -0.95% |
| 2023-12-05 | 10.77 | 10.89 | 10.48 | 10.50 | 10.50 | qfq | 12,868,647 | 136,549,843 | -3.23% |
| 2023-12-04 | 11.09 | 11.09 | 10.78 | 10.85 | 10.85 | qfq | 14,740,458 | 160,433,894 | -1.81% |
| 2023-12-01 | 11.05 | 11.29 | 11.00 | 11.05 | 11.05 | qfq | 14,324,285 | 158,999,257 | 0.00% |
| 2023-11-30 | 11.20 | 11.29 | 10.90 | 11.05 | 11.05 | qfq | 15,235,815 | 168,617,973 | -1.69% |
| 2023-11-29 | 11.42 | 11.92 | 11.15 | 11.24 | 11.24 | qfq | 24,494,000 | 280,494,424 | -0.53% |
| 2023-11-28 | 11.08 | 11.49 | 11.06 | 11.30 | 11.30 | qfq | 22,290,871 | 251,498,218 | 1.71% |
| 2023-11-27 | 10.86 | 11.22 | 10.74 | 11.11 | 11.11 | qfq | 25,481,375 | 281,315,677 | 2.30% |
| 2023-11-24 | 11.01 | 11.05 | 10.70 | 10.86 | 10.86 | qfq | 15,090,427 | 163,817,248 | -1.36% |
| 2023-11-23 | 10.90 | 11.15 | 10.81 | 11.01 | 11.01 | qfq | 26,831,496 | 294,172,576 | 1.57% |
| 2023-11-22 | 11.30 | 11.42 | 10.79 | 10.84 | 10.84 | qfq | 31,035,202 | 343,227,514 | -5.08% |
| 2023-11-21 | 11.69 | 11.82 | 11.39 | 11.42 | 11.42 | qfq | 14,710,543 | 170,011,093 | -2.31% |
| 2023-11-20 | 11.81 | 11.87 | 11.45 | 11.69 | 11.69 | qfq | 29,299,223 | 340,749,046 | -1.35% |
| 2023-11-17 | 11.70 | 11.92 | 11.58 | 11.85 | 11.85 | qfq | 18,899,400 | 222,366,825 | 0.08% |
| 2023-11-16 | 11.84 | 12.08 | 11.79 | 11.84 | 11.84 | qfq | 31,466,756 | 375,076,196 | -0.75% |
| 2023-11-15 | 12.23 | 12.30 | 11.80 | 11.93 | 11.93 | qfq | 35,983,529 | 431,269,328 | -1.32% |
| 2023-11-14 | 11.89 | 12.22 | 11.56 | 12.09 | 12.09 | qfq | 42,041,821 | 505,217,276 | 2.37% |
| 2023-11-13 | 11.65 | 11.87 | 11.30 | 11.81 | 11.81 | qfq | 52,191,679 | 606,167,957 | 2.16% |
| 2023-11-10 | 11.67 | 11.86 | 11.40 | 11.56 | 11.56 | qfq | 34,679,402 | 402,612,071 | -1.37% |
| 2023-11-09 | 12.01 | 12.15 | 11.53 | 11.72 | 11.72 | qfq | 50,273,083 | 590,293,548 | -3.54% |
| 2023-11-08 | 12.21 | 12.47 | 12.00 | 12.15 | 12.15 | qfq | 53,027,090 | 645,074,466 | -2.80% |
| 2023-11-07 | 12.67 | 12.83 | 12.18 | 12.50 | 12.50 | qfq | 94,494,157 | 1,179,907,477 | 2.63% |
| 2023-11-06 | 11.40 | 12.18 | 11.01 | 12.18 | 12.18 | qfq | 72,876,781 | 855,888,567 | 10.03% |
| 2023-11-03 | 10.85 | 11.30 | 10.65 | 11.07 | 11.07 | qfq | 57,926,304 | 640,902,999 | 1.37% |
| 2023-11-02 | 10.81 | 11.14 | 10.62 | 10.92 | 10.92 | qfq | 51,143,040 | 555,405,336 | 1.11% |
| 2023-11-01 | 11.08 | 11.08 | 10.55 | 10.80 | 10.80 | qfq | 61,419,450 | 660,151,464 | -2.61% |
| 2023-10-31 | 10.88 | 11.38 | 10.60 | 11.09 | 11.09 | qfq | 104,814,688 | 1,154,278,687 | 0.27% |
| 2023-10-30 | 10.42 | 11.06 | 10.33 | 11.06 | 11.06 | qfq | 54,573,906 | 596,285,784 | 10.05% |
| 2023-10-27 | 9.68 | 10.35 | 9.61 | 10.05 | 10.05 | qfq | 51,261,608 | 512,211,034 | 3.29% |
| 2023-10-26 | 9.56 | 10.08 | 9.50 | 9.73 | 9.73 | qfq | 50,763,409 | 498,048,479 | 0.00% |
| 2023-10-25 | 9.30 | 10.05 | 9.28 | 9.73 | 9.73 | qfq | 65,837,424 | 636,462,545 | 5.88% |
| 2023-10-24 | 9.38 | 9.50 | 9.08 | 9.19 | 9.19 | qfq | 58,983,801 | 545,677,754 | -2.34% |
| 2023-10-23 | 9.48 | 10.09 | 9.30 | 9.41 | 9.41 | qfq | 82,231,463 | 796,687,073 | -2.89% |
| 2023-10-20 | 10.70 | 11.00 | 9.69 | 9.69 | 9.69 | qfq | 91,984,519 | 935,862,667 | -10.03% |
| 2023-10-19 | 11.56 | 11.80 | 10.29 | 10.77 | 10.77 | qfq | 136,087,196 | 1,517,215,517 | -4.27% |
| 2023-10-18 | 10.65 | 11.90 | 10.65 | 11.25 | 11.25 | qfq | 147,129,126 | 1,685,140,954 | 0.81% |
| 2023-10-17 | 11.21 | 11.77 | 10.26 | 11.16 | 11.16 | qfq | 159,854,306 | 1,745,195,563 | 3.72% |
| 2023-10-16 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | qfq | 7,922,619 | 85,247,380 | 10.02% |
| 2023-10-13 | 9.08 | 9.78 | 8.97 | 9.78 | 9.78 | qfq | 37,731,189 | 362,353,497 | 10.01% |
| 2023-10-12 | 8.55 | 9.16 | 8.49 | 8.89 | 8.89 | qfq | 42,234,610 | 373,968,893 | 4.71% |
| 2023-10-11 | 8.09 | 8.54 | 8.01 | 8.49 | 8.49 | qfq | 25,190,902 | 209,772,308 | 4.94% |
| 2023-10-10 | 8.16 | 8.27 | 8.05 | 8.09 | 8.09 | qfq | 11,613,000 | 94,379,112 | 0.75% |
| 2023-10-09 | 7.78 | 8.13 | 7.76 | 8.03 | 8.03 | qfq | 12,547,324 | 100,434,244 | 3.88% |
| 2023-09-28 | 7.55 | 7.79 | 7.46 | 7.73 | 7.73 | qfq | 12,574,600 | 96,017,260 | 3.62% |
| 2023-09-27 | 7.74 | 7.75 | 7.46 | 7.46 | 7.46 | qfq | 9,724,700 | 73,406,222 | -3.74% |
| 2023-09-26 | 7.92 | 7.93 | 7.71 | 7.75 | 7.75 | qfq | 7,233,700 | 56,246,348 | -1.27% |
| 2023-09-25 | 8.00 | 8.00 | 7.67 | 7.85 | 7.85 | qfq | 10,914,200 | 85,122,000 | -1.88% |
| 2023-09-22 | 7.78 | 8.03 | 7.70 | 8.00 | 8.00 | qfq | 8,580,823 | 67,758,937 | 2.83% |
| 2023-09-21 | 7.75 | 7.82 | 7.66 | 7.78 | 7.78 | qfq | 8,693,574 | 67,375,167 | 1.30% |
| 2023-09-20 | 7.76 | 7.83 | 7.68 | 7.68 | 7.68 | qfq | 4,764,292 | 36,779,677 | -1.29% |
| 2023-09-19 | 7.95 | 7.96 | 7.76 | 7.78 | 7.78 | qfq | 8,389,521 | 65,640,221 | -2.38% |
| 2023-09-18 | 7.94 | 8.05 | 7.86 | 7.97 | 7.97 | qfq | 6,093,353 | 48,603,725 | 0.38% |
| 2023-09-15 | 8.02 | 8.03 | 7.85 | 7.94 | 7.94 | qfq | 6,352,900 | 50,326,686 | 0.25% |
| 2023-09-14 | 8.04 | 8.05 | 7.83 | 7.92 | 7.92 | qfq | 7,408,905 | 58,647,817 | -1.25% |
| 2023-09-13 | 8.19 | 8.20 | 7.95 | 8.02 | 8.02 | qfq | 7,932,876 | 63,775,054 | -2.20% |
| 2023-09-12 | 8.24 | 8.29 | 8.10 | 8.20 | 8.20 | qfq | 7,364,430 | 60,168,637 | -0.61% |
| 2023-09-11 | 8.33 | 8.37 | 8.20 | 8.25 | 8.25 | qfq | 9,087,500 | 75,085,265 | -0.96% |
| 2023-09-08 | 8.21 | 8.36 | 8.16 | 8.33 | 8.33 | qfq | 6,894,700 | 57,078,247 | 1.71% |
| 2023-09-07 | 8.33 | 8.41 | 8.17 | 8.19 | 8.19 | qfq | 9,720,271 | 80,439,550 | -2.03% |
| 2023-09-06 | 8.25 | 8.40 | 8.22 | 8.36 | 8.36 | qfq | 11,015,585 | 91,523,311 | 0.84% |
| 2023-09-05 | 8.23 | 8.52 | 8.18 | 8.29 | 8.29 | qfq | 18,639,439 | 155,766,111 | 1.34% |
| 2023-09-04 | 8.27 | 8.39 | 8.01 | 8.18 | 8.18 | qfq | 13,961,740 | 113,696,916 | -1.09% |
| 2023-09-01 | 8.25 | 8.43 | 8.22 | 8.27 | 8.27 | qfq | 9,588,120 | 79,567,133 | -0.12% |
| 2023-08-31 | 8.16 | 8.32 | 8.12 | 8.28 | 8.28 | qfq | 17,934,342 | 147,941,709 | 0.61% |
| 2023-08-30 | 7.95 | 8.47 | 7.95 | 8.23 | 8.23 | qfq | 28,230,848 | 232,357,200 | 6.19% |
| 2023-08-29 | 7.23 | 7.84 | 7.23 | 7.75 | 7.75 | qfq | 15,656,196 | 119,114,609 | 6.16% |
| 2023-08-28 | 7.61 | 7.70 | 7.26 | 7.30 | 7.30 | qfq | 10,536,700 | 78,400,054 | -0.14% |
| 2023-08-25 | 7.51 | 7.51 | 7.25 | 7.31 | 7.31 | qfq | 7,378,502 | 54,292,891 | -1.88% |
| 2023-08-24 | 7.55 | 7.61 | 7.45 | 7.45 | 7.45 | qfq | 7,521,454 | 56,441,653 | -0.80% |
| 2023-08-23 | 7.67 | 7.68 | 7.49 | 7.51 | 7.51 | qfq | 4,996,067 | 37,826,609 | -2.34% |
| 2023-08-22 | 7.60 | 7.72 | 7.47 | 7.69 | 7.69 | qfq | 6,019,700 | 45,713,918 | 1.59% |
| 2023-08-21 | 7.71 | 7.80 | 7.56 | 7.57 | 7.57 | qfq | 5,554,000 | 42,439,188 | -1.82% |
| 2023-08-18 | 7.89 | 7.95 | 7.70 | 7.71 | 7.71 | qfq | 5,639,413 | 44,115,319 | -1.41% |
| 2023-08-17 | 7.65 | 7.84 | 7.60 | 7.82 | 7.82 | qfq | 4,983,121 | 38,551,698 | 1.96% |
| 2023-08-16 | 7.76 | 7.78 | 7.62 | 7.67 | 7.67 | qfq | 4,553,942 | 35,057,303 | -1.16% |
| 2023-08-15 | 7.85 | 7.93 | 7.72 | 7.76 | 7.76 | qfq | 5,023,100 | 39,185,278 | -1.65% |
| 2023-08-14 | 7.80 | 7.90 | 7.75 | 7.89 | 7.89 | qfq | 4,851,064 | 37,956,887 | 1.15% |
| 2023-08-11 | 7.95 | 8.02 | 7.78 | 7.80 | 7.80 | qfq | 7,001,409 | 55,190,198 | -1.52% |
| 2023-08-10 | 7.93 | 8.02 | 7.88 | 7.92 | 7.92 | qfq | 5,522,934 | 43,835,623 | -0.50% |
| 2023-08-09 | 8.03 | 8.08 | 7.94 | 7.96 | 7.96 | qfq | 5,731,500 | 45,801,161 | -1.00% |
| 2023-08-08 | 8.14 | 8.17 | 8.01 | 8.04 | 8.04 | qfq | 5,582,211 | 45,072,140 | -1.47% |
| 2023-08-07 | 8.19 | 8.29 | 8.11 | 8.16 | 8.16 | qfq | 5,087,402 | 41,678,352 | -0.24% |
| 2023-08-04 | 8.09 | 8.31 | 8.08 | 8.18 | 8.18 | qfq | 6,526,706 | 53,294,159 | 1.11% |
| 2023-08-03 | 8.01 | 8.41 | 8.01 | 8.09 | 8.09 | qfq | 13,782,610 | 112,711,016 | 0.37% |
| 2023-08-02 | 8.05 | 8.11 | 8.01 | 8.06 | 8.06 | qfq | 4,647,467 | 37,430,424 | 0.25% |
| 2023-08-01 | 8.02 | 8.11 | 7.93 | 8.04 | 8.04 | qfq | 6,094,917 | 48,910,681 | 0.37% |
| 2023-07-31 | 8.06 | 8.09 | 7.97 | 8.01 | 8.01 | qfq | 5,342,726 | 42,850,567 | 0.13% |
| 2023-07-28 | 8.03 | 8.10 | 7.91 | 8.00 | 8.00 | qfq | 7,011,663 | 56,025,017 | -0.37% |
| 2023-07-27 | 8.19 | 8.25 | 7.99 | 8.03 | 8.03 | qfq | 10,874,727 | 87,939,047 | -1.95% |
| 2023-07-26 | 8.38 | 8.41 | 8.14 | 8.19 | 8.19 | qfq | 8,304,100 | 68,194,885 | -2.38% |
| 2023-07-25 | 8.51 | 8.65 | 8.30 | 8.39 | 8.39 | qfq | 11,865,758 | 100,332,317 | -0.47% |
| 2023-07-24 | 8.33 | 8.59 | 8.29 | 8.43 | 8.43 | qfq | 6,669,300 | 56,373,071 | 1.08% |
| 2023-07-21 | 8.47 | 8.60 | 8.32 | 8.34 | 8.34 | qfq | 5,952,197 | 50,158,310 | -1.07% |
| 2023-07-20 | 8.74 | 8.75 | 8.43 | 8.43 | 8.43 | qfq | 8,459,651 | 72,211,178 | -2.88% |
| 2023-07-19 | 8.95 | 8.95 | 8.62 | 8.68 | 8.68 | qfq | 10,571,537 | 92,397,337 | -2.80% |
| 2023-07-18 | 9.04 | 9.20 | 8.91 | 8.93 | 8.93 | qfq | 13,536,409 | 122,233,431 | -0.78% |