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
华软科技002453.SZ
最近收盘价3.872026-07-17
最近交易日2026-07-17
成交量（股）15,581,500
成交额（元）61,826,981
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 4.13 | 4.16 | 3.83 | 3.87 | 3.87 | qfq | 15,581,500 | 61,826,981 | -6.30% |
| 2026-07-16 | 4.08 | 4.23 | 4.02 | 4.13 | 4.13 | qfq | 13,525,089 | 55,910,282 | 1.23% |
| 2026-07-15 | 4.03 | 4.17 | 4.02 | 4.08 | 4.08 | qfq | 13,213,747 | 54,281,355 | 0.99% |
| 2026-07-14 | 3.88 | 4.04 | 3.85 | 4.04 | 4.04 | qfq | 13,338,000 | 52,757,469 | 2.80% |
| 2026-07-13 | 4.13 | 4.16 | 3.90 | 3.93 | 3.93 | qfq | 15,395,054 | 61,593,911 | -4.84% |
| 2026-07-10 | 4.09 | 4.26 | 4.06 | 4.13 | 4.13 | qfq | 15,852,105 | 66,424,493 | 0.24% |
| 2026-07-09 | 4.05 | 4.25 | 3.93 | 4.12 | 4.12 | qfq | 22,611,508 | 92,463,136 | 2.23% |
| 2026-07-08 | 4.34 | 4.38 | 3.97 | 4.03 | 4.03 | qfq | 27,219,955 | 112,386,423 | -7.14% |
| 2026-07-07 | 4.48 | 4.52 | 4.32 | 4.34 | 4.34 | qfq | 9,735,318 | 42,767,814 | -3.56% |
| 2026-07-06 | 4.64 | 4.68 | 4.49 | 4.50 | 4.50 | qfq | 10,743,200 | 49,061,141 | -2.60% |
| 2026-07-03 | 4.80 | 4.83 | 4.57 | 4.62 | 4.62 | qfq | 15,266,095 | 70,871,270 | -2.74% |
| 2026-07-02 | 4.78 | 4.96 | 4.70 | 4.75 | 4.75 | qfq | 18,890,942 | 91,318,123 | -0.63% |
| 2026-07-01 | 4.54 | 4.90 | 4.47 | 4.78 | 4.78 | qfq | 24,041,577 | 113,762,050 | 5.75% |
| 2026-06-30 | 4.43 | 4.54 | 4.32 | 4.52 | 4.52 | qfq | 14,503,214 | 64,872,191 | 2.03% |
| 2026-06-29 | 4.50 | 4.61 | 4.37 | 4.43 | 4.43 | qfq | 20,148,647 | 89,793,226 | -1.56% |
| 2026-06-26 | 4.58 | 4.80 | 4.47 | 4.50 | 4.50 | qfq | 29,194,185 | 133,523,295 | -3.85% |
| 2026-06-25 | 4.87 | 5.08 | 4.64 | 4.68 | 4.68 | qfq | 39,965,560 | 190,447,106 | -5.26% |
| 2026-06-24 | 5.36 | 5.36 | 4.87 | 4.94 | 4.94 | qfq | 56,439,853 | 278,799,136 | -8.69% |
| 2026-06-23 | 4.84 | 5.41 | 4.83 | 5.41 | 5.41 | qfq | 23,109,082 | 123,145,376 | 9.96% |
| 2026-06-22 | 5.00 | 5.01 | 4.69 | 4.92 | 4.92 | qfq | 18,158,101 | 87,425,698 | -1.20% |
| 2026-06-18 | 5.07 | 5.07 | 4.89 | 4.98 | 4.98 | qfq | 13,669,700 | 68,228,123 | -1.78% |
| 2026-06-17 | 5.18 | 5.22 | 5.00 | 5.07 | 5.07 | qfq | 15,190,000 | 77,427,523 | -3.24% |
| 2026-06-16 | 5.18 | 5.30 | 5.03 | 5.24 | 5.24 | qfq | 13,140,137 | 68,341,793 | 0.96% |
| 2026-06-15 | 5.26 | 5.36 | 5.14 | 5.19 | 5.19 | qfq | 13,141,455 | 68,697,934 | -0.95% |
| 2026-06-12 | 5.39 | 5.48 | 5.22 | 5.24 | 5.24 | qfq | 15,070,379 | 80,234,005 | -1.69% |
| 2026-06-11 | 5.40 | 5.49 | 5.25 | 5.33 | 5.33 | qfq | 11,088,836 | 59,181,745 | -1.66% |
| 2026-06-10 | 5.43 | 5.59 | 5.36 | 5.42 | 5.42 | qfq | 17,245,500 | 93,987,859 | -1.09% |
| 2026-06-09 | 5.29 | 5.76 | 5.21 | 5.48 | 5.48 | qfq | 22,189,353 | 121,680,687 | 3.98% |
| 2026-06-08 | 5.46 | 5.57 | 5.18 | 5.27 | 5.27 | qfq | 18,845,074 | 100,961,065 | -5.89% |
| 2026-06-05 | 5.59 | 5.76 | 5.34 | 5.60 | 5.60 | qfq | 20,506,220 | 114,295,000 | -0.18% |
| 2026-06-04 | 5.69 | 5.69 | 5.52 | 5.61 | 5.61 | qfq | 13,684,900 | 76,507,889 | -1.23% |
| 2026-06-03 | 5.69 | 5.81 | 5.59 | 5.68 | 5.68 | qfq | 15,473,401 | 88,326,362 | -0.35% |
| 2026-06-02 | 5.89 | 5.91 | 5.50 | 5.70 | 5.70 | qfq | 17,605,600 | 99,883,969 | -3.55% |
| 2026-06-01 | 5.75 | 6.02 | 5.71 | 5.91 | 5.91 | qfq | 16,881,602 | 99,823,427 | 1.90% |
| 2026-05-29 | 6.01 | 6.08 | 5.76 | 5.80 | 5.80 | qfq | 21,551,598 | 126,970,526 | -3.97% |
| 2026-05-28 | 6.01 | 6.15 | 5.85 | 6.04 | 6.04 | qfq | 20,946,105 | 125,645,006 | -0.17% |
| 2026-05-27 | 6.24 | 6.25 | 5.96 | 6.05 | 6.05 | qfq | 24,269,390 | 147,698,895 | -3.20% |
| 2026-05-26 | 6.25 | 6.39 | 6.14 | 6.25 | 6.25 | qfq | 33,347,621 | 208,349,431 | -1.57% |
| 2026-05-25 | 6.39 | 6.44 | 6.21 | 6.35 | 6.35 | qfq | 54,898,301 | 346,199,292 | 1.44% |
| 2026-05-22 | 5.70 | 6.26 | 5.68 | 6.26 | 6.26 | qfq | 26,571,498 | 162,107,266 | 10.02% |
| 2026-05-21 | 6.06 | 6.09 | 5.66 | 5.69 | 5.69 | qfq | 25,997,355 | 152,876,244 | -5.79% |
| 2026-05-20 | 6.02 | 6.19 | 5.94 | 6.04 | 6.04 | qfq | 21,618,159 | 130,920,353 | -0.66% |
| 2026-05-19 | 5.99 | 6.19 | 5.90 | 6.08 | 6.08 | qfq | 25,875,400 | 156,786,504 | 1.16% |
| 2026-05-18 | 6.29 | 6.29 | 5.90 | 6.01 | 6.01 | qfq | 40,685,910 | 244,371,605 | -3.22% |
| 2026-05-15 | 6.37 | 6.51 | 6.16 | 6.21 | 6.21 | qfq | 36,400,640 | 228,571,776 | -2.66% |
| 2026-05-14 | 6.52 | 6.63 | 6.36 | 6.38 | 6.38 | qfq | 27,573,745 | 178,492,604 | -2.45% |
| 2026-05-13 | 6.32 | 6.60 | 6.26 | 6.54 | 6.54 | qfq | 46,762,768 | 301,969,975 | 2.51% |
| 2026-05-12 | 6.50 | 6.68 | 6.30 | 6.38 | 6.38 | qfq | 42,811,756 | 275,518,490 | -1.85% |
| 2026-05-11 | 6.25 | 6.55 | 6.18 | 6.50 | 6.50 | qfq | 57,726,582 | 372,603,048 | 3.34% |
| 2026-05-08 | 6.05 | 6.59 | 6.01 | 6.29 | 6.29 | qfq | 70,162,959 | 444,097,064 | -1.41% |
| 2026-05-07 | 6.23 | 6.77 | 6.05 | 6.38 | 6.38 | qfq | 92,330,411 | 576,554,964 | 3.40% |
| 2026-05-06 | 6.09 | 6.17 | 5.66 | 6.17 | 6.17 | qfq | 71,250,818 | 418,830,059 | 9.98% |
| 2026-04-30 | 5.15 | 5.61 | 5.15 | 5.61 | 5.61 | qfq | 19,493,100 | 108,087,502 | 10.00% |
| 2026-04-29 | 4.98 | 5.13 | 4.91 | 5.10 | 5.10 | qfq | 20,225,623 | 102,590,444 | 2.41% |
| 2026-04-28 | 4.85 | 5.04 | 4.83 | 4.98 | 4.98 | qfq | 17,083,505 | 85,081,573 | 1.63% |
| 2026-04-27 | 4.81 | 4.96 | 4.70 | 4.90 | 4.90 | qfq | 21,217,800 | 102,054,749 | 0.62% |
| 2026-04-24 | 4.82 | 5.17 | 4.81 | 4.87 | 4.87 | qfq | 24,382,500 | 120,556,609 | 0.83% |
| 2026-04-23 | 4.98 | 5.00 | 4.83 | 4.83 | 4.83 | qfq | 12,127,400 | 59,317,171 | -3.01% |
| 2026-04-22 | 4.92 | 5.03 | 4.87 | 4.98 | 4.98 | qfq | 15,866,700 | 78,568,208 | 0.61% |
| 2026-04-21 | 4.86 | 5.08 | 4.84 | 4.95 | 4.95 | qfq | 17,863,496 | 88,206,723 | 1.64% |
| 2026-04-20 | 4.87 | 4.89 | 4.81 | 4.87 | 4.87 | qfq | 8,523,746 | 41,371,100 | 0.00% |
| 2026-04-17 | 4.90 | 4.91 | 4.77 | 4.87 | 4.87 | qfq | 11,007,395 | 53,248,479 | -1.22% |
| 2026-04-16 | 4.82 | 4.93 | 4.81 | 4.93 | 4.93 | qfq | 10,385,200 | 50,567,298 | 2.28% |
| 2026-04-15 | 4.90 | 4.95 | 4.81 | 4.82 | 4.82 | qfq | 11,009,658 | 53,583,348 | -1.63% |
| 2026-04-14 | 5.02 | 5.03 | 4.83 | 4.90 | 4.90 | qfq | 14,992,758 | 73,535,585 | -1.80% |
| 2026-04-13 | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | qfq | 10,028,800 | 50,131,955 | -1.38% |
| 2026-04-10 | 5.08 | 5.15 | 5.05 | 5.06 | 5.06 | qfq | 7,170,746 | 36,502,947 | 0.20% |
| 2026-04-09 | 5.20 | 5.21 | 5.04 | 5.05 | 5.05 | qfq | 11,975,800 | 61,082,599 | -3.44% |
| 2026-04-08 | 5.13 | 5.24 | 5.08 | 5.23 | 5.23 | qfq | 10,557,200 | 54,740,170 | 3.56% |
| 2026-04-07 | 4.93 | 5.07 | 4.89 | 5.05 | 5.05 | qfq | 10,035,200 | 50,294,326 | 2.43% |
| 2026-04-03 | 5.18 | 5.18 | 4.91 | 4.93 | 4.93 | qfq | 14,998,291 | 74,740,811 | -4.27% |
| 2026-04-02 | 5.24 | 5.30 | 5.12 | 5.15 | 5.15 | qfq | 9,730,000 | 50,554,376 | -2.65% |
| 2026-04-01 | 5.33 | 5.34 | 5.20 | 5.29 | 5.29 | qfq | 12,694,500 | 66,889,379 | 0.76% |
| 2026-03-31 | 5.41 | 5.47 | 5.23 | 5.25 | 5.25 | qfq | 11,058,600 | 59,064,452 | -3.14% |
| 2026-03-30 | 5.40 | 5.47 | 5.32 | 5.42 | 5.42 | qfq | 7,294,867 | 39,370,758 | -0.91% |
| 2026-03-27 | 5.28 | 5.50 | 5.22 | 5.47 | 5.47 | qfq | 11,635,910 | 62,995,550 | 2.63% |
| 2026-03-26 | 5.47 | 5.55 | 5.29 | 5.33 | 5.33 | qfq | 10,238,100 | 55,222,239 | -2.56% |
| 2026-03-25 | 5.48 | 5.50 | 5.41 | 5.47 | 5.47 | qfq | 10,061,400 | 54,897,928 | 0.18% |
| 2026-03-24 | 5.37 | 5.48 | 5.25 | 5.46 | 5.46 | qfq | 13,484,167 | 72,251,700 | 4.00% |
| 2026-03-23 | 5.50 | 5.52 | 5.19 | 5.25 | 5.25 | qfq | 19,918,900 | 107,099,505 | -6.91% |
| 2026-03-20 | 5.88 | 5.89 | 5.64 | 5.64 | 5.64 | qfq | 13,509,700 | 77,498,969 | -3.42% |
| 2026-03-19 | 5.99 | 6.01 | 5.82 | 5.84 | 5.84 | qfq | 9,945,000 | 58,674,133 | -3.31% |
| 2026-03-18 | 5.98 | 6.04 | 5.95 | 6.04 | 6.04 | qfq | 9,048,400 | 54,221,227 | 0.83% |
| 2026-03-17 | 6.19 | 6.23 | 5.98 | 5.99 | 5.99 | qfq | 15,450,050 | 94,054,477 | -3.54% |
| 2026-03-16 | 6.18 | 6.27 | 6.16 | 6.21 | 6.21 | qfq | 9,983,400 | 61,987,725 | 0.00% |
| 2026-03-13 | 6.23 | 6.28 | 6.16 | 6.21 | 6.21 | qfq | 11,757,800 | 73,215,812 | -0.80% |
| 2026-03-12 | 6.36 | 6.36 | 6.24 | 6.26 | 6.26 | qfq | 12,532,800 | 78,738,527 | -1.42% |
| 2026-03-11 | 6.46 | 6.48 | 6.29 | 6.35 | 6.35 | qfq | 18,231,414 | 115,787,398 | -1.70% |
| 2026-03-10 | 6.32 | 6.54 | 6.29 | 6.46 | 6.46 | qfq | 31,841,804 | 205,236,081 | 3.19% |
| 2026-03-09 | 6.33 | 6.37 | 6.15 | 6.26 | 6.26 | qfq | 24,047,100 | 150,685,221 | 0.00% |
| 2026-03-06 | 6.16 | 6.27 | 6.11 | 6.26 | 6.26 | qfq | 15,351,700 | 95,570,934 | 1.46% |
| 2026-03-05 | 6.13 | 6.27 | 6.13 | 6.17 | 6.17 | qfq | 17,250,050 | 106,800,288 | 1.65% |
| 2026-03-04 | 5.97 | 6.12 | 5.93 | 6.07 | 6.07 | qfq | 13,601,840 | 82,273,733 | 1.17% |
| 2026-03-03 | 6.19 | 6.26 | 5.97 | 6.00 | 6.00 | qfq | 17,349,900 | 106,051,789 | -2.44% |
| 2026-03-02 | 6.27 | 6.27 | 6.05 | 6.15 | 6.15 | qfq | 18,990,700 | 116,793,653 | -3.00% |
| 2026-02-27 | 6.28 | 6.35 | 6.21 | 6.34 | 6.34 | qfq | 13,225,349 | 83,244,174 | 0.48% |
| 2026-02-26 | 6.32 | 6.35 | 6.18 | 6.31 | 6.31 | qfq | 16,178,419 | 101,170,827 | 0.32% |
| 2026-02-25 | 6.16 | 6.44 | 6.13 | 6.29 | 6.29 | qfq | 23,912,072 | 151,351,326 | 2.11% |
| 2026-02-24 | 6.13 | 6.19 | 6.08 | 6.16 | 6.16 | qfq | 10,609,787 | 65,229,193 | 1.15% |
| 2026-02-13 | 6.10 | 6.15 | 6.05 | 6.09 | 6.09 | qfq | 9,229,950 | 56,333,567 | 0.00% |
| 2026-02-12 | 6.15 | 6.17 | 6.05 | 6.09 | 6.09 | qfq | 10,996,932 | 67,238,165 | -1.14% |
| 2026-02-11 | 6.14 | 6.18 | 6.09 | 6.16 | 6.16 | qfq | 10,792,600 | 66,313,255 | 0.33% |
| 2026-02-10 | 6.08 | 6.23 | 6.08 | 6.14 | 6.14 | qfq | 13,861,502 | 85,574,574 | 0.33% |
| 2026-02-09 | 6.02 | 6.13 | 6.00 | 6.12 | 6.12 | qfq | 15,542,540 | 94,539,357 | 2.34% |
| 2026-02-06 | 5.84 | 6.02 | 5.83 | 5.98 | 5.98 | qfq | 14,193,005 | 84,655,676 | 1.70% |
| 2026-02-05 | 5.88 | 6.02 | 5.87 | 5.88 | 5.88 | qfq | 10,994,511 | 65,103,301 | -0.84% |
| 2026-02-04 | 5.89 | 5.94 | 5.86 | 5.93 | 5.93 | qfq | 11,140,454 | 65,760,082 | 0.68% |
| 2026-02-03 | 5.78 | 5.90 | 5.69 | 5.89 | 5.89 | qfq | 14,703,107 | 85,541,676 | 3.70% |
| 2026-02-02 | 5.70 | 5.86 | 5.66 | 5.68 | 5.68 | qfq | 11,980,303 | 69,015,515 | -2.24% |
| 2026-01-30 | 5.95 | 5.99 | 5.80 | 5.81 | 5.81 | qfq | 19,228,928 | 112,855,379 | -3.33% |
| 2026-01-29 | 6.00 | 6.19 | 5.95 | 6.01 | 6.01 | qfq | 20,080,110 | 121,941,600 | 0.00% |
| 2026-01-28 | 6.08 | 6.14 | 5.96 | 6.01 | 6.01 | qfq | 12,610,002 | 75,932,778 | -1.15% |
| 2026-01-27 | 6.12 | 6.14 | 5.89 | 6.08 | 6.08 | qfq | 20,503,588 | 123,158,872 | -1.14% |
| 2026-01-26 | 6.41 | 6.45 | 6.12 | 6.15 | 6.15 | qfq | 27,865,200 | 173,133,049 | -3.91% |
| 2026-01-23 | 6.31 | 6.40 | 6.28 | 6.40 | 6.40 | qfq | 16,094,488 | 102,071,986 | 1.43% |
| 2026-01-22 | 6.25 | 6.32 | 6.21 | 6.31 | 6.31 | qfq | 15,088,087 | 94,703,105 | 0.80% |
| 2026-01-21 | 6.20 | 6.31 | 6.15 | 6.26 | 6.26 | qfq | 17,088,947 | 106,408,308 | 0.32% |
| 2026-01-20 | 6.27 | 6.34 | 6.20 | 6.24 | 6.24 | qfq | 19,743,400 | 123,481,000 | -0.32% |
| 2026-01-19 | 6.23 | 6.30 | 6.20 | 6.26 | 6.26 | qfq | 14,712,000 | 92,018,863 | 0.00% |
| 2026-01-16 | 6.46 | 6.49 | 6.20 | 6.26 | 6.26 | qfq | 25,726,738 | 162,069,038 | -3.10% |
| 2026-01-15 | 6.54 | 6.56 | 6.40 | 6.46 | 6.46 | qfq | 22,507,988 | 145,480,376 | -1.67% |
| 2026-01-14 | 6.53 | 6.71 | 6.46 | 6.57 | 6.57 | qfq | 34,736,444 | 229,233,278 | 0.46% |
| 2026-01-13 | 6.74 | 6.77 | 6.50 | 6.54 | 6.54 | qfq | 30,537,807 | 202,220,519 | -2.53% |
| 2026-01-12 | 6.67 | 6.77 | 6.61 | 6.71 | 6.71 | qfq | 40,536,306 | 270,970,815 | 0.60% |
| 2026-01-09 | 6.53 | 6.73 | 6.52 | 6.67 | 6.67 | qfq | 37,031,408 | 245,953,227 | 1.37% |
| 2026-01-08 | 6.69 | 6.70 | 6.51 | 6.58 | 6.58 | qfq | 33,028,535 | 216,740,514 | -0.75% |
| 2026-01-07 | 6.46 | 6.80 | 6.43 | 6.63 | 6.63 | qfq | 49,031,634 | 323,784,442 | 3.27% |
| 2026-01-06 | 6.31 | 6.52 | 6.31 | 6.42 | 6.42 | qfq | 24,564,811 | 157,909,913 | 1.74% |
| 2026-01-05 | 6.36 | 6.39 | 6.24 | 6.31 | 6.31 | qfq | 18,790,800 | 118,263,604 | -0.32% |
| 2025-12-31 | 6.40 | 6.41 | 6.22 | 6.33 | 6.33 | qfq | 22,238,200 | 140,386,203 | -1.40% |
| 2025-12-30 | 6.58 | 6.60 | 6.34 | 6.42 | 6.42 | qfq | 39,026,777 | 250,835,636 | -3.75% |
| 2025-12-29 | 6.89 | 7.01 | 6.49 | 6.67 | 6.67 | qfq | 69,451,440 | 469,586,389 | 0.00% |
| 2025-12-26 | 6.61 | 6.70 | 6.51 | 6.67 | 6.67 | qfq | 25,033,900 | 165,700,533 | 0.91% |
| 2025-12-25 | 6.32 | 6.73 | 6.29 | 6.61 | 6.61 | qfq | 35,604,044 | 233,179,928 | 4.26% |
| 2025-12-24 | 6.23 | 6.34 | 6.18 | 6.34 | 6.34 | qfq | 15,097,985 | 95,092,218 | 1.77% |
| 2025-12-23 | 6.26 | 6.32 | 6.19 | 6.23 | 6.23 | qfq | 16,389,862 | 102,316,847 | -1.27% |
| 2025-12-22 | 6.22 | 6.41 | 6.15 | 6.31 | 6.31 | qfq | 20,798,466 | 130,875,991 | 1.45% |
| 2025-12-19 | 6.28 | 6.28 | 6.08 | 6.22 | 6.22 | qfq | 26,233,100 | 161,376,717 | 0.65% |
| 2025-12-18 | 6.20 | 6.42 | 6.16 | 6.18 | 6.18 | qfq | 19,581,500 | 123,275,996 | -0.80% |
| 2025-12-17 | 6.29 | 6.31 | 6.05 | 6.23 | 6.23 | qfq | 25,212,948 | 155,062,896 | -0.95% |
| 2025-12-16 | 6.55 | 6.55 | 6.25 | 6.29 | 6.29 | qfq | 22,426,310 | 142,536,786 | -3.82% |
| 2025-12-15 | 6.43 | 6.62 | 6.33 | 6.54 | 6.54 | qfq | 21,594,188 | 140,736,865 | 0.62% |
| 2025-12-12 | 6.44 | 6.54 | 6.39 | 6.50 | 6.50 | qfq | 20,352,302 | 131,726,908 | 0.62% |
| 2025-12-11 | 6.64 | 6.69 | 6.46 | 6.46 | 6.46 | qfq | 21,964,300 | 143,600,466 | -2.42% |
| 2025-12-10 | 6.60 | 6.79 | 6.53 | 6.62 | 6.62 | qfq | 24,926,191 | 165,433,676 | -0.45% |
| 2025-12-09 | 6.62 | 6.75 | 6.59 | 6.65 | 6.65 | qfq | 26,201,206 | 174,526,502 | 0.76% |
| 2025-12-08 | 6.50 | 6.65 | 6.48 | 6.60 | 6.60 | qfq | 26,263,926 | 172,430,702 | 1.85% |
| 2025-12-05 | 6.55 | 6.60 | 6.38 | 6.48 | 6.48 | qfq | 40,551,139 | 262,309,752 | -1.82% |
| 2025-12-04 | 6.98 | 7.12 | 6.60 | 6.60 | 6.60 | qfq | 42,150,515 | 286,207,042 | -4.21% |
| 2025-12-03 | 6.77 | 6.97 | 6.70 | 6.89 | 6.89 | qfq | 66,433,569 | 452,690,799 | -1.43% |
| 2025-12-02 | 6.63 | 7.05 | 6.63 | 6.99 | 6.99 | qfq | 103,861,377 | 711,685,747 | 2.34% |
| 2025-12-01 | 6.83 | 6.98 | 6.83 | 6.83 | 6.83 | qfq | 22,955,900 | 156,917,048 | -10.01% |
| 2025-11-28 | 7.60 | 7.62 | 7.47 | 7.59 | 7.59 | qfq | 38,485,637 | 290,292,082 | -0.13% |
| 2025-11-27 | 7.83 | 8.01 | 7.46 | 7.60 | 7.60 | qfq | 86,202,592 | 661,163,078 | -3.18% |
| 2025-11-26 | 7.92 | 8.44 | 7.74 | 7.85 | 7.85 | qfq | 79,882,807 | 639,584,540 | -2.24% |
| 2025-11-25 | 7.94 | 8.28 | 7.67 | 8.03 | 8.03 | qfq | 90,636,504 | 724,210,443 | -1.83% |
| 2025-11-24 | 8.03 | 8.34 | 7.78 | 8.18 | 8.18 | qfq | 110,698,634 | 893,609,374 | 2.00% |
| 2025-11-21 | 7.48 | 8.47 | 7.40 | 8.02 | 8.02 | qfq | 144,220,297 | 1,159,969,057 | 4.16% |
| 2025-11-20 | 7.58 | 8.16 | 7.35 | 7.70 | 7.70 | qfq | 116,376,897 | 908,809,127 | 1.05% |
| 2025-11-19 | 7.30 | 7.67 | 7.24 | 7.62 | 7.62 | qfq | 92,955,234 | 700,119,162 | 3.81% |
| 2025-11-18 | 7.31 | 7.58 | 7.29 | 7.34 | 7.34 | qfq | 58,172,572 | 431,293,390 | -0.54% |
| 2025-11-17 | 7.34 | 7.44 | 7.25 | 7.38 | 7.38 | qfq | 49,242,859 | 360,430,489 | 0.27% |
| 2025-11-14 | 7.41 | 7.52 | 7.34 | 7.36 | 7.36 | qfq | 74,189,989 | 549,688,043 | -2.77% |
| 2025-11-13 | 7.60 | 7.77 | 7.41 | 7.57 | 7.57 | qfq | 145,720,927 | 1,103,844,547 | 0.00% |
| 2025-11-12 | 6.86 | 7.57 | 6.78 | 7.57 | 7.57 | qfq | 101,019,046 | 727,130,533 | 10.03% |
| 2025-11-11 | 6.86 | 6.93 | 6.77 | 6.88 | 6.88 | qfq | 32,387,837 | 221,958,818 | 0.73% |
| 2025-11-10 | 6.73 | 6.88 | 6.72 | 6.83 | 6.83 | qfq | 39,972,237 | 272,989,937 | 1.49% |
| 2025-11-07 | 6.69 | 6.85 | 6.66 | 6.73 | 6.73 | qfq | 29,548,310 | 199,538,107 | 0.30% |
| 2025-11-06 | 6.71 | 6.74 | 6.66 | 6.71 | 6.71 | qfq | 17,394,828 | 116,318,992 | -0.30% |
| 2025-11-05 | 6.62 | 6.76 | 6.60 | 6.73 | 6.73 | qfq | 22,440,228 | 150,370,206 | 0.60% |
| 2025-11-04 | 6.66 | 6.73 | 6.60 | 6.69 | 6.69 | qfq | 21,878,928 | 145,742,407 | 0.30% |
| 2025-11-03 | 6.56 | 6.68 | 6.56 | 6.67 | 6.67 | qfq | 22,807,329 | 150,837,984 | 1.06% |
| 2025-10-31 | 6.51 | 6.65 | 6.47 | 6.60 | 6.60 | qfq | 24,559,651 | 161,753,954 | 1.38% |
| 2025-10-30 | 6.65 | 6.65 | 6.44 | 6.51 | 6.51 | qfq | 31,172,176 | 203,570,591 | -2.54% |
| 2025-10-29 | 6.70 | 6.72 | 6.63 | 6.68 | 6.68 | qfq | 24,644,010 | 164,062,587 | -0.30% |
| 2025-10-28 | 6.76 | 6.79 | 6.68 | 6.70 | 6.70 | qfq | 35,223,989 | 236,866,635 | -1.62% |
| 2025-10-27 | 6.87 | 7.05 | 6.80 | 6.81 | 6.81 | qfq | 51,038,565 | 351,834,800 | 1.64% |
| 2025-10-24 | 6.81 | 6.85 | 6.70 | 6.70 | 6.70 | qfq | 28,521,277 | 192,200,629 | -1.62% |
| 2025-10-23 | 6.77 | 6.81 | 6.62 | 6.81 | 6.81 | qfq | 29,838,075 | 200,514,763 | 0.15% |
| 2025-10-22 | 6.91 | 6.96 | 6.76 | 6.80 | 6.80 | qfq | 43,635,541 | 298,532,404 | -3.00% |
| 2025-10-21 | 6.85 | 7.04 | 6.77 | 7.01 | 7.01 | qfq | 56,921,378 | 394,059,509 | 2.64% |
| 2025-10-20 | 6.75 | 6.92 | 6.75 | 6.83 | 6.83 | qfq | 40,082,928 | 273,654,812 | 0.59% |
| 2025-10-17 | 6.73 | 7.05 | 6.67 | 6.79 | 6.79 | qfq | 58,714,447 | 401,371,093 | 0.89% |
| 2025-10-16 | 6.90 | 6.93 | 6.68 | 6.73 | 6.73 | qfq | 48,741,568 | 329,520,563 | -3.17% |
| 2025-10-15 | 6.95 | 7.02 | 6.77 | 6.95 | 6.95 | qfq | 62,122,175 | 426,806,048 | -1.14% |
| 2025-10-14 | 7.09 | 7.28 | 7.00 | 7.03 | 7.03 | qfq | 78,034,738 | 557,426,097 | -0.99% |
| 2025-10-13 | 6.89 | 7.14 | 6.82 | 7.10 | 7.10 | qfq | 64,320,007 | 453,682,115 | -1.93% |
| 2025-10-10 | 7.17 | 7.52 | 6.89 | 7.24 | 7.24 | qfq | 123,778,102 | 884,150,171 | 0.56% |
| 2025-10-09 | 7.17 | 7.27 | 6.98 | 7.20 | 7.20 | qfq | 98,304,282 | 698,073,218 | 0.98% |
| 2025-09-30 | 7.50 | 7.60 | 7.12 | 7.13 | 7.13 | qfq | 161,353,682 | 1,184,663,073 | -9.75% |
| 2025-09-29 | 8.12 | 8.62 | 7.90 | 7.90 | 7.90 | qfq | 192,161,581 | 1,556,230,685 | -10.02% |
| 2025-09-26 | 9.50 | 9.56 | 8.78 | 8.78 | 8.78 | qfq | 71,864,096 | 654,866,026 | -10.04% |
| 2025-09-25 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | qfq | 9,110,310 | 88,916,626 | 10.03% |
| 2025-09-24 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | qfq | 7,532,540 | 66,813,630 | 10.05% |
| 2025-09-23 | 8.06 | 8.06 | 7.56 | 8.06 | 8.06 | qfq | 125,940,653 | 1,000,582,559 | 9.96% |
| 2025-09-22 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | qfq | 11,195,045 | 82,059,680 | 10.06% |
| 2025-09-19 | 6.05 | 6.66 | 6.02 | 6.66 | 6.66 | qfq | 62,099,316 | 404,176,555 | 10.08% |
| 2025-09-18 | 6.22 | 6.26 | 5.98 | 6.05 | 6.05 | qfq | 45,347,700 | 277,794,469 | -3.04% |
| 2025-09-17 | 5.96 | 6.57 | 5.94 | 6.24 | 6.24 | qfq | 68,898,362 | 435,405,401 | 4.52% |
| 2025-09-16 | 5.90 | 5.97 | 5.84 | 5.97 | 5.97 | qfq | 13,247,800 | 78,605,461 | 1.70% |
| 2025-09-15 | 5.92 | 5.95 | 5.84 | 5.87 | 5.87 | qfq | 10,916,500 | 64,099,183 | -0.68% |
| 2025-09-12 | 6.02 | 6.05 | 5.90 | 5.91 | 5.91 | qfq | 16,816,000 | 100,235,667 | -1.83% |
| 2025-09-11 | 5.97 | 6.03 | 5.84 | 6.02 | 6.02 | qfq | 19,868,122 | 117,804,074 | 0.17% |
| 2025-09-10 | 6.06 | 6.13 | 5.99 | 6.01 | 6.01 | qfq | 13,577,340 | 81,860,994 | -0.83% |
| 2025-09-09 | 6.11 | 6.18 | 6.03 | 6.06 | 6.06 | qfq | 15,464,693 | 94,401,857 | -1.46% |
| 2025-09-08 | 6.14 | 6.15 | 5.96 | 6.15 | 6.15 | qfq | 20,492,001 | 124,136,840 | 0.65% |
| 2025-09-05 | 6.03 | 6.12 | 5.97 | 6.11 | 6.11 | qfq | 18,766,602 | 113,793,303 | 1.50% |
| 2025-09-04 | 6.02 | 6.15 | 5.90 | 6.02 | 6.02 | qfq | 23,455,600 | 141,505,407 | 0.00% |
| 2025-09-03 | 6.05 | 6.16 | 5.83 | 6.02 | 6.02 | qfq | 24,905,804 | 149,444,099 | 0.17% |
| 2025-09-02 | 6.13 | 6.16 | 5.95 | 6.01 | 6.01 | qfq | 22,156,261 | 133,643,004 | -1.96% |
| 2025-09-01 | 6.25 | 6.26 | 6.09 | 6.13 | 6.13 | qfq | 17,425,500 | 107,554,212 | -0.16% |
| 2025-08-29 | 6.27 | 6.27 | 6.12 | 6.14 | 6.14 | qfq | 16,568,958 | 102,277,673 | -2.69% |
| 2025-08-28 | 6.13 | 6.31 | 5.99 | 6.31 | 6.31 | qfq | 30,715,775 | 190,213,671 | 2.77% |
| 2025-08-27 | 6.45 | 6.45 | 6.13 | 6.14 | 6.14 | qfq | 32,099,658 | 202,955,998 | -4.66% |
| 2025-08-26 | 6.39 | 6.51 | 6.37 | 6.44 | 6.44 | qfq | 34,473,768 | 222,639,717 | 0.94% |
| 2025-08-25 | 6.49 | 6.50 | 6.33 | 6.38 | 6.38 | qfq | 42,061,694 | 269,220,969 | -0.62% |
| 2025-08-22 | 6.43 | 6.48 | 6.30 | 6.42 | 6.42 | qfq | 26,259,500 | 168,053,038 | -0.62% |
| 2025-08-21 | 6.45 | 6.65 | 6.36 | 6.46 | 6.46 | qfq | 34,211,787 | 220,558,617 | 0.62% |
| 2025-08-20 | 6.38 | 6.45 | 6.28 | 6.42 | 6.42 | qfq | 29,749,282 | 189,605,024 | 0.31% |
| 2025-08-19 | 6.07 | 6.54 | 6.04 | 6.40 | 6.40 | qfq | 55,945,374 | 352,964,899 | 5.26% |
| 2025-08-18 | 6.05 | 6.17 | 6.05 | 6.08 | 6.08 | qfq | 21,171,700 | 129,414,645 | 0.66% |
| 2025-08-15 | 5.98 | 6.09 | 5.98 | 6.04 | 6.04 | qfq | 17,159,100 | 103,658,596 | 0.83% |
| 2025-08-14 | 6.18 | 6.20 | 5.98 | 5.99 | 5.99 | qfq | 22,906,401 | 139,153,548 | -2.60% |
| 2025-08-13 | 6.23 | 6.30 | 6.12 | 6.15 | 6.15 | qfq | 29,606,067 | 183,400,034 | -1.44% |
| 2025-08-12 | 6.21 | 6.34 | 6.17 | 6.24 | 6.24 | qfq | 33,341,800 | 207,990,058 | 0.97% |
| 2025-08-11 | 6.01 | 6.26 | 6.00 | 6.18 | 6.18 | qfq | 31,173,366 | 191,537,248 | 2.66% |
| 2025-08-08 | 6.14 | 6.14 | 6.00 | 6.02 | 6.02 | qfq | 20,228,000 | 122,211,965 | -1.95% |
| 2025-08-07 | 6.04 | 6.21 | 6.02 | 6.14 | 6.14 | qfq | 36,172,639 | 222,218,955 | 1.15% |
| 2025-08-06 | 6.08 | 6.12 | 6.03 | 6.07 | 6.07 | qfq | 26,780,475 | 162,052,243 | -0.65% |
| 2025-08-05 | 6.05 | 6.14 | 6.00 | 6.11 | 6.11 | qfq | 31,064,463 | 188,997,829 | 0.99% |
| 2025-08-04 | 5.98 | 6.06 | 5.89 | 6.05 | 6.05 | qfq | 35,427,669 | 212,780,829 | 1.00% |
| 2025-08-01 | 5.99 | 6.04 | 5.94 | 5.99 | 5.99 | qfq | 41,696,704 | 249,552,167 | 0.34% |
| 2025-07-31 | 6.23 | 6.33 | 5.93 | 5.97 | 5.97 | qfq | 91,201,703 | 554,356,005 | -4.02% |
| 2025-07-30 | 5.64 | 6.22 | 5.59 | 6.22 | 6.22 | qfq | 29,858,399 | 181,032,887 | 10.09% |
| 2025-07-29 | 5.66 | 5.67 | 5.54 | 5.65 | 5.65 | qfq | 11,973,085 | 67,045,540 | -0.35% |
| 2025-07-28 | 5.78 | 5.79 | 5.65 | 5.67 | 5.67 | qfq | 12,600,300 | 71,752,837 | -1.56% |
| 2025-07-25 | 5.78 | 5.81 | 5.71 | 5.76 | 5.76 | qfq | 15,373,934 | 88,494,394 | 0.17% |
| 2025-07-24 | 5.70 | 5.76 | 5.70 | 5.75 | 5.75 | qfq | 11,517,990 | 65,956,300 | 0.88% |
| 2025-07-23 | 5.78 | 5.82 | 5.69 | 5.70 | 5.70 | qfq | 14,864,000 | 85,435,308 | -1.72% |
| 2025-07-22 | 5.77 | 5.80 | 5.71 | 5.80 | 5.80 | qfq | 15,971,236 | 91,863,194 | 0.69% |
| 2025-07-21 | 5.75 | 5.81 | 5.72 | 5.76 | 5.76 | qfq | 10,388,692 | 59,813,837 | 0.52% |
| 2025-07-18 | 5.76 | 5.85 | 5.69 | 5.73 | 5.73 | qfq | 14,639,700 | 84,081,388 | -0.52% |
| 2025-07-17 | 5.63 | 5.77 | 5.59 | 5.76 | 5.76 | qfq | 18,042,055 | 102,879,045 | 2.49% |
| 2025-07-16 | 5.59 | 5.64 | 5.53 | 5.62 | 5.62 | qfq | 13,308,600 | 74,453,675 | 0.90% |
| 2025-07-15 | 5.82 | 5.83 | 5.45 | 5.57 | 5.57 | qfq | 35,298,500 | 196,658,583 | -5.27% |
| 2025-07-14 | 5.88 | 5.91 | 5.80 | 5.88 | 5.88 | qfq | 13,245,600 | 77,466,662 | 0.17% |
| 2025-07-11 | 5.88 | 5.92 | 5.83 | 5.87 | 5.87 | qfq | 15,860,300 | 93,157,063 | -0.17% |
| 2025-07-10 | 5.84 | 5.97 | 5.84 | 5.88 | 5.88 | qfq | 14,006,200 | 82,633,220 | 0.17% |
| 2025-07-09 | 5.98 | 6.02 | 5.85 | 5.87 | 5.87 | qfq | 17,078,700 | 100,935,987 | -1.51% |
| 2025-07-08 | 5.95 | 6.00 | 5.91 | 5.96 | 5.96 | qfq | 15,750,000 | 93,673,563 | 0.00% |
| 2025-07-07 | 5.93 | 6.02 | 5.91 | 5.96 | 5.96 | qfq | 15,100,600 | 90,140,223 | 0.51% |
| 2025-07-04 | 6.06 | 6.06 | 5.92 | 5.93 | 5.93 | qfq | 21,117,500 | 126,047,802 | -1.98% |
| 2025-07-03 | 6.10 | 6.14 | 6.01 | 6.05 | 6.05 | qfq | 29,195,940 | 176,782,390 | -0.82% |
| 2025-07-02 | 6.12 | 6.28 | 6.06 | 6.10 | 6.10 | qfq | 34,722,900 | 212,725,995 | -1.29% |
| 2025-07-01 | 6.09 | 6.36 | 6.04 | 6.18 | 6.18 | qfq | 52,843,103 | 326,518,466 | 1.31% |
| 2025-06-30 | 6.04 | 6.14 | 5.98 | 6.10 | 6.10 | qfq | 45,067,700 | 273,104,067 | 2.52% |
| 2025-06-27 | 5.92 | 6.00 | 5.89 | 5.95 | 5.95 | qfq | 26,228,454 | 155,806,439 | 0.68% |
| 2025-06-26 | 5.94 | 6.00 | 5.89 | 5.91 | 5.91 | qfq | 40,265,603 | 239,663,113 | -1.17% |
| 2025-06-25 | 6.11 | 6.15 | 5.86 | 5.98 | 5.98 | qfq | 81,805,272 | 487,534,851 | 0.00% |
| 2025-06-24 | 5.44 | 5.98 | 5.40 | 5.98 | 5.98 | qfq | 26,662,713 | 157,851,102 | 9.93% |
| 2025-06-23 | 5.19 | 5.45 | 5.19 | 5.44 | 5.44 | qfq | 14,959,000 | 80,524,956 | 3.62% |
| 2025-06-20 | 5.30 | 5.35 | 5.22 | 5.25 | 5.25 | qfq | 7,630,700 | 40,327,483 | 0.00% |
| 2025-06-19 | 5.42 | 5.45 | 5.25 | 5.25 | 5.25 | qfq | 9,614,159 | 51,198,595 | -3.14% |
| 2025-06-18 | 5.49 | 5.50 | 5.40 | 5.42 | 5.42 | qfq | 7,939,700 | 43,097,957 | -1.28% |
| 2025-06-17 | 5.51 | 5.55 | 5.45 | 5.49 | 5.49 | qfq | 8,112,602 | 44,500,925 | -0.36% |
| 2025-06-16 | 5.44 | 5.53 | 5.40 | 5.51 | 5.51 | qfq | 8,941,500 | 49,171,172 | 1.29% |
| 2025-06-13 | 5.67 | 5.67 | 5.44 | 5.44 | 5.44 | qfq | 16,712,300 | 91,956,387 | -3.55% |
| 2025-06-12 | 5.66 | 5.73 | 5.57 | 5.64 | 5.64 | qfq | 12,237,200 | 68,937,360 | -0.35% |
| 2025-06-11 | 5.70 | 5.75 | 5.65 | 5.66 | 5.66 | qfq | 11,004,200 | 62,583,055 | -0.53% |
| 2025-06-10 | 5.85 | 5.86 | 5.63 | 5.69 | 5.69 | qfq | 19,031,835 | 109,020,080 | -2.74% |
| 2025-06-09 | 5.57 | 5.88 | 5.56 | 5.85 | 5.85 | qfq | 31,167,527 | 179,503,536 | 4.84% |
| 2025-06-06 | 5.59 | 5.64 | 5.54 | 5.58 | 5.58 | qfq | 15,092,400 | 84,292,384 | -0.71% |
| 2025-06-05 | 5.48 | 5.71 | 5.46 | 5.62 | 5.62 | qfq | 29,924,600 | 167,544,077 | 2.93% |
| 2025-06-04 | 5.45 | 5.52 | 5.42 | 5.46 | 5.46 | qfq | 9,374,700 | 51,021,293 | -0.18% |
| 2025-06-03 | 5.43 | 5.62 | 5.43 | 5.47 | 5.47 | qfq | 10,860,800 | 59,932,917 | -0.18% |
| 2025-05-30 | 5.58 | 5.62 | 5.46 | 5.48 | 5.48 | qfq | 11,532,000 | 63,745,950 | -2.32% |
| 2025-05-29 | 5.47 | 5.63 | 5.41 | 5.61 | 5.61 | qfq | 16,998,300 | 94,479,393 | 2.00% |
| 2025-05-28 | 5.71 | 5.73 | 5.48 | 5.50 | 5.50 | qfq | 18,023,700 | 100,271,211 | -3.34% |
| 2025-05-27 | 5.60 | 5.71 | 5.53 | 5.69 | 5.69 | qfq | 14,862,800 | 83,527,920 | 1.61% |
| 2025-05-26 | 5.56 | 5.65 | 5.52 | 5.60 | 5.60 | qfq | 13,014,600 | 72,844,485 | 0.90% |
| 2025-05-23 | 5.62 | 5.75 | 5.55 | 5.55 | 5.55 | qfq | 17,058,300 | 96,184,664 | -1.25% |
| 2025-05-22 | 5.80 | 5.89 | 5.59 | 5.62 | 5.62 | qfq | 23,333,100 | 133,499,067 | -4.10% |
| 2025-05-21 | 5.79 | 6.08 | 5.79 | 5.86 | 5.86 | qfq | 33,612,523 | 198,605,568 | 1.03% |
| 2025-05-20 | 5.76 | 5.90 | 5.73 | 5.80 | 5.80 | qfq | 18,508,640 | 107,156,074 | 0.69% |
| 2025-05-19 | 5.65 | 5.78 | 5.61 | 5.76 | 5.76 | qfq | 22,666,512 | 129,547,862 | 1.77% |
| 2025-05-16 | 5.62 | 5.75 | 5.56 | 5.66 | 5.66 | qfq | 19,525,012 | 110,790,029 | 0.71% |
| 2025-05-15 | 5.63 | 5.87 | 5.54 | 5.62 | 5.62 | qfq | 20,265,996 | 114,623,854 | -0.35% |
| 2025-05-14 | 5.60 | 5.76 | 5.58 | 5.64 | 5.64 | qfq | 19,229,232 | 108,878,893 | 0.53% |
| 2025-05-13 | 5.68 | 5.87 | 5.59 | 5.61 | 5.61 | qfq | 27,487,003 | 157,147,017 | 0.00% |
| 2025-05-12 | 5.58 | 5.63 | 5.52 | 5.61 | 5.61 | qfq | 15,088,322 | 84,072,805 | 0.54% |
| 2025-05-09 | 5.68 | 5.68 | 5.53 | 5.58 | 5.58 | qfq | 11,308,700 | 63,086,774 | -1.93% |
| 2025-05-08 | 5.66 | 5.71 | 5.63 | 5.69 | 5.69 | qfq | 17,146,600 | 97,269,957 | 0.00% |
| 2025-05-07 | 5.77 | 5.85 | 5.62 | 5.69 | 5.69 | qfq | 29,701,440 | 169,769,533 | 0.53% |
| 2025-05-06 | 5.35 | 5.67 | 5.33 | 5.66 | 5.66 | qfq | 35,066,351 | 194,247,479 | 6.79% |
| 2025-04-30 | 5.28 | 5.42 | 5.26 | 5.30 | 5.30 | qfq | 13,904,101 | 73,923,982 | 0.95% |
| 2025-04-29 | 5.24 | 5.39 | 5.11 | 5.25 | 5.25 | qfq | 18,135,290 | 95,805,247 | 2.34% |
| 2025-04-28 | 5.38 | 5.39 | 5.12 | 5.13 | 5.13 | qfq | 18,970,736 | 98,480,429 | -4.65% |
| 2025-04-25 | 5.45 | 5.49 | 5.34 | 5.38 | 5.38 | qfq | 17,040,846 | 91,952,709 | -1.28% |
| 2025-04-24 | 5.53 | 5.65 | 5.38 | 5.45 | 5.45 | qfq | 20,447,300 | 112,344,182 | -1.98% |
| 2025-04-23 | 5.67 | 5.67 | 5.52 | 5.56 | 5.56 | qfq | 28,123,767 | 157,097,454 | -2.97% |
| 2025-04-22 | 5.59 | 5.73 | 5.55 | 5.73 | 5.73 | qfq | 38,709,867 | 218,958,158 | 2.50% |
| 2025-04-21 | 5.44 | 5.69 | 5.44 | 5.59 | 5.59 | qfq | 34,351,300 | 191,178,745 | 0.00% |
| 2025-04-18 | 5.55 | 5.88 | 5.49 | 5.59 | 5.59 | qfq | 60,921,239 | 344,518,780 | 0.36% |
| 2025-04-17 | 5.01 | 5.57 | 4.97 | 5.57 | 5.57 | qfq | 20,050,804 | 108,777,004 | 10.08% |
| 2025-04-16 | 5.10 | 5.23 | 5.01 | 5.06 | 5.06 | qfq | 13,784,785 | 70,444,669 | -1.94% |
| 2025-04-15 | 5.25 | 5.26 | 5.11 | 5.16 | 5.16 | qfq | 17,602,300 | 91,044,943 | -1.71% |
| 2025-04-14 | 5.38 | 5.40 | 5.21 | 5.25 | 5.25 | qfq | 32,090,538 | 169,869,483 | 0.19% |
| 2025-04-11 | 4.72 | 5.24 | 4.67 | 5.24 | 5.24 | qfq | 13,424,300 | 68,515,334 | 10.08% |
| 2025-04-10 | 4.75 | 4.92 | 4.75 | 4.76 | 4.76 | qfq | 18,526,560 | 89,592,323 | 0.00% |
| 2025-04-09 | 4.74 | 4.76 | 4.26 | 4.76 | 4.76 | qfq | 26,015,055 | 117,995,827 | 0.85% |
| 2025-04-08 | 4.91 | 4.95 | 4.55 | 4.72 | 4.72 | qfq | 30,574,508 | 144,271,159 | -4.65% |
| 2025-04-07 | 5.26 | 5.45 | 4.95 | 4.95 | 4.95 | qfq | 25,218,100 | 129,393,224 | -10.00% |
| 2025-04-03 | 5.50 | 5.80 | 5.46 | 5.50 | 5.50 | qfq | 45,911,988 | 257,301,884 | -2.31% |
| 2025-04-02 | 5.15 | 5.63 | 5.10 | 5.63 | 5.63 | qfq | 33,995,846 | 186,568,626 | 9.96% |
| 2025-04-01 | 5.04 | 5.16 | 5.03 | 5.12 | 5.12 | qfq | 9,728,700 | 49,731,873 | 1.79% |
| 2025-03-31 | 5.17 | 5.20 | 4.98 | 5.03 | 5.03 | qfq | 13,720,490 | 69,427,700 | -2.71% |
| 2025-03-28 | 5.57 | 5.59 | 5.16 | 5.17 | 5.17 | qfq | 16,958,678 | 90,277,807 | -5.14% |
| 2025-03-27 | 5.40 | 5.52 | 5.25 | 5.45 | 5.45 | qfq | 18,715,078 | 101,217,955 | 1.87% |
| 2025-03-26 | 5.38 | 5.43 | 5.25 | 5.35 | 5.35 | qfq | 10,790,600 | 57,726,581 | 1.13% |
| 2025-03-25 | 5.31 | 5.35 | 5.21 | 5.29 | 5.29 | qfq | 9,491,700 | 50,054,502 | -0.38% |
| 2025-03-24 | 5.40 | 5.50 | 5.10 | 5.31 | 5.31 | qfq | 15,682,250 | 82,248,551 | -1.67% |
| 2025-03-21 | 5.58 | 5.64 | 5.40 | 5.40 | 5.40 | qfq | 11,003,794 | 60,331,575 | -3.05% |
| 2025-03-20 | 5.62 | 5.70 | 5.55 | 5.57 | 5.57 | qfq | 8,778,400 | 49,123,111 | -1.76% |
| 2025-03-19 | 5.62 | 5.74 | 5.55 | 5.67 | 5.67 | qfq | 16,028,594 | 90,324,290 | 1.61% |
| 2025-03-18 | 5.63 | 5.65 | 5.52 | 5.58 | 5.58 | qfq | 15,293,172 | 85,051,492 | -1.24% |
| 2025-03-17 | 5.71 | 5.77 | 5.64 | 5.65 | 5.65 | qfq | 14,420,572 | 81,966,232 | -1.22% |
| 2025-03-14 | 5.67 | 5.73 | 5.57 | 5.72 | 5.72 | qfq | 12,226,900 | 69,226,087 | 0.35% |
| 2025-03-13 | 5.85 | 5.87 | 5.62 | 5.70 | 5.70 | qfq | 17,300,800 | 98,940,013 | -3.23% |
| 2025-03-12 | 5.90 | 5.97 | 5.84 | 5.89 | 5.89 | qfq | 21,544,687 | 127,324,013 | 0.00% |
| 2025-03-11 | 5.70 | 6.23 | 5.68 | 5.89 | 5.89 | qfq | 26,652,100 | 157,726,838 | 2.08% |
| 2025-03-10 | 5.72 | 5.86 | 5.70 | 5.77 | 5.77 | qfq | 13,454,800 | 77,679,962 | 0.87% |
| 2025-03-07 | 5.79 | 5.89 | 5.67 | 5.72 | 5.72 | qfq | 16,059,700 | 92,410,145 | -1.04% |
| 2025-03-06 | 5.67 | 5.85 | 5.67 | 5.78 | 5.78 | qfq | 18,920,440 | 108,884,448 | 2.12% |
| 2025-03-05 | 5.80 | 5.80 | 5.58 | 5.66 | 5.66 | qfq | 17,557,410 | 99,430,792 | -2.58% |
| 2025-03-04 | 5.75 | 5.89 | 5.69 | 5.81 | 5.81 | qfq | 12,347,200 | 71,235,858 | 0.17% |
| 2025-03-03 | 5.72 | 5.82 | 5.68 | 5.80 | 5.80 | qfq | 16,765,000 | 96,788,645 | 1.93% |
| 2025-02-28 | 6.01 | 6.07 | 5.66 | 5.69 | 5.69 | qfq | 24,447,400 | 143,132,520 | -6.26% |
| 2025-02-27 | 6.17 | 6.45 | 6.02 | 6.07 | 6.07 | qfq | 36,100,581 | 222,196,808 | -2.88% |
| 2025-02-26 | 6.07 | 6.25 | 6.02 | 6.25 | 6.25 | qfq | 44,445,500 | 272,268,707 | 3.65% |
| 2025-02-25 | 5.97 | 6.10 | 5.85 | 6.03 | 6.03 | qfq | 37,112,840 | 222,147,122 | 0.50% |
| 2025-02-24 | 5.95 | 6.04 | 5.82 | 6.00 | 6.00 | qfq | 40,078,278 | 238,577,338 | 0.84% |
| 2025-02-21 | 5.85 | 6.00 | 5.75 | 5.95 | 5.95 | qfq | 41,378,896 | 243,240,144 | 1.02% |
| 2025-02-20 | 6.02 | 6.04 | 5.86 | 5.89 | 5.89 | qfq | 53,019,577 | 313,474,376 | -5.15% |
| 2025-02-19 | 6.03 | 6.42 | 5.71 | 6.21 | 6.21 | qfq | 92,945,551 | 561,745,188 | 4.55% |
| 2025-02-18 | 5.42 | 5.94 | 5.40 | 5.94 | 5.94 | qfq | 17,885,006 | 103,779,423 | 10.00% |
| 2025-02-17 | 5.28 | 5.44 | 5.23 | 5.40 | 5.40 | qfq | 23,108,801 | 123,433,560 | 2.08% |
| 2025-02-14 | 5.31 | 5.36 | 5.25 | 5.29 | 5.29 | qfq | 15,996,900 | 84,956,108 | -0.94% |
| 2025-02-13 | 5.47 | 5.50 | 5.32 | 5.34 | 5.34 | qfq | 17,433,601 | 94,135,035 | -1.84% |
| 2025-02-12 | 5.33 | 5.50 | 5.32 | 5.44 | 5.44 | qfq | 23,361,500 | 126,314,115 | 1.68% |
| 2025-02-11 | 5.48 | 5.48 | 5.29 | 5.35 | 5.35 | qfq | 18,845,800 | 100,633,520 | -2.37% |
| 2025-02-10 | 5.40 | 5.50 | 5.31 | 5.48 | 5.48 | qfq | 23,350,000 | 126,378,641 | 3.40% |
| 2025-02-07 | 5.27 | 5.42 | 5.22 | 5.30 | 5.30 | qfq | 26,280,356 | 139,838,802 | 0.57% |
| 2025-02-06 | 5.14 | 5.30 | 5.02 | 5.27 | 5.27 | qfq | 27,910,874 | 143,809,663 | 2.13% |
| 2025-02-05 | 5.25 | 5.38 | 5.11 | 5.16 | 5.16 | qfq | 34,885,862 | 181,839,832 | 0.98% |
| 2025-01-27 | 5.57 | 5.77 | 5.07 | 5.11 | 5.11 | qfq | 49,682,475 | 267,328,482 | -9.07% |
| 2025-01-24 | 5.73 | 6.21 | 5.55 | 5.62 | 5.62 | qfq | 75,907,816 | 447,660,986 | -1.40% |
| 2025-01-23 | 5.38 | 5.70 | 5.19 | 5.70 | 5.70 | qfq | 52,743,226 | 285,874,527 | 10.04% |
| 2025-01-22 | 4.69 | 5.18 | 4.62 | 5.18 | 5.18 | qfq | 18,870,405 | 94,548,976 | 9.98% |
| 2025-01-21 | 4.77 | 4.82 | 4.64 | 4.71 | 4.71 | qfq | 11,463,100 | 53,851,394 | -1.26% |
| 2025-01-20 | 5.00 | 5.03 | 4.60 | 4.77 | 4.77 | qfq | 21,170,841 | 100,512,874 | -4.02% |
| 2025-01-17 | 4.86 | 5.00 | 4.80 | 4.97 | 4.97 | qfq | 12,050,500 | 59,343,272 | 1.84% |
| 2025-01-16 | 4.78 | 4.93 | 4.78 | 4.88 | 4.88 | qfq | 11,239,641 | 54,799,836 | 2.09% |
| 2025-01-15 | 4.83 | 4.85 | 4.71 | 4.78 | 4.78 | qfq | 9,130,852 | 43,497,115 | -0.83% |
| 2025-01-14 | 4.65 | 4.84 | 4.64 | 4.82 | 4.82 | qfq | 13,102,900 | 62,457,081 | 3.88% |
| 2025-01-13 | 4.50 | 4.64 | 4.41 | 4.64 | 4.64 | qfq | 9,860,000 | 44,743,498 | 0.65% |
| 2025-01-10 | 4.82 | 4.88 | 4.60 | 4.61 | 4.61 | qfq | 12,129,200 | 57,372,981 | -3.96% |
| 2025-01-09 | 4.69 | 4.85 | 4.65 | 4.80 | 4.80 | qfq | 11,472,400 | 54,873,763 | 2.13% |
| 2025-01-08 | 4.76 | 4.77 | 4.50 | 4.70 | 4.70 | qfq | 14,604,700 | 67,744,063 | 0.00% |
| 2025-01-07 | 4.60 | 4.70 | 4.56 | 4.70 | 4.70 | qfq | 11,116,400 | 51,579,288 | 2.17% |
| 2025-01-06 | 4.61 | 4.71 | 4.40 | 4.60 | 4.60 | qfq | 15,274,907 | 69,923,940 | -0.43% |
| 2025-01-03 | 4.95 | 5.01 | 4.61 | 4.62 | 4.62 | qfq | 19,099,005 | 91,502,563 | -6.67% |
| 2025-01-02 | 5.05 | 5.14 | 4.93 | 4.95 | 4.95 | qfq | 11,924,700 | 60,004,674 | -1.98% |
| 2024-12-31 | 5.17 | 5.23 | 5.02 | 5.05 | 5.05 | qfq | 10,402,184 | 52,998,441 | -2.32% |
| 2024-12-30 | 5.40 | 5.40 | 5.09 | 5.17 | 5.17 | qfq | 13,277,052 | 68,646,882 | -3.00% |
| 2024-12-27 | 5.19 | 5.49 | 5.13 | 5.33 | 5.33 | qfq | 17,517,400 | 93,829,561 | 2.90% |
| 2024-12-26 | 5.17 | 5.30 | 5.15 | 5.18 | 5.18 | qfq | 12,624,700 | 65,895,521 | 0.19% |
| 2024-12-25 | 5.41 | 5.42 | 5.07 | 5.17 | 5.17 | qfq | 15,574,302 | 80,886,923 | -4.44% |
| 2024-12-24 | 5.40 | 5.51 | 5.28 | 5.41 | 5.41 | qfq | 13,672,004 | 73,558,298 | 0.00% |
| 2024-12-23 | 5.78 | 5.78 | 5.38 | 5.41 | 5.41 | qfq | 22,354,240 | 123,863,189 | -6.72% |
| 2024-12-20 | 5.92 | 5.97 | 5.76 | 5.80 | 5.80 | qfq | 18,741,710 | 109,250,110 | -2.03% |
| 2024-12-19 | 5.84 | 5.97 | 5.78 | 5.92 | 5.92 | qfq | 13,669,957 | 80,424,164 | -0.34% |
| 2024-12-18 | 6.03 | 6.05 | 5.86 | 5.94 | 5.94 | qfq | 19,634,291 | 116,818,926 | -1.49% |
| 2024-12-17 | 6.37 | 6.40 | 6.00 | 6.03 | 6.03 | qfq | 23,905,635 | 146,741,797 | -5.63% |
| 2024-12-16 | 6.67 | 6.72 | 6.36 | 6.39 | 6.39 | qfq | 25,973,410 | 168,315,915 | -4.63% |
| 2024-12-13 | 6.84 | 6.87 | 6.63 | 6.70 | 6.70 | qfq | 43,553,234 | 293,115,807 | -2.90% |
| 2024-12-12 | 6.50 | 7.13 | 6.47 | 6.90 | 6.90 | qfq | 54,322,721 | 371,618,968 | 5.99% |
| 2024-12-11 | 6.47 | 6.54 | 6.44 | 6.51 | 6.51 | qfq | 18,990,704 | 123,136,873 | 0.15% |
| 2024-12-10 | 6.61 | 6.68 | 6.47 | 6.50 | 6.50 | qfq | 25,525,157 | 167,941,193 | 0.78% |
| 2024-12-09 | 6.49 | 6.73 | 6.42 | 6.45 | 6.45 | qfq | 22,664,800 | 148,519,416 | -1.07% |
| 2024-12-06 | 6.54 | 6.61 | 6.45 | 6.52 | 6.52 | qfq | 19,539,775 | 127,784,417 | -0.46% |
| 2024-12-05 | 6.42 | 6.57 | 6.37 | 6.55 | 6.55 | qfq | 21,390,879 | 139,071,121 | 2.02% |
| 2024-12-04 | 6.59 | 6.65 | 6.37 | 6.42 | 6.42 | qfq | 34,065,379 | 220,495,221 | -3.75% |
| 2024-12-03 | 6.15 | 6.75 | 6.13 | 6.67 | 6.67 | qfq | 57,765,308 | 374,060,657 | 8.63% |
| 2024-12-02 | 5.97 | 6.17 | 5.97 | 6.14 | 6.14 | qfq | 20,549,985 | 125,647,156 | 2.33% |
| 2024-11-29 | 5.92 | 6.04 | 5.83 | 6.00 | 6.00 | qfq | 17,746,804 | 105,618,204 | 0.67% |
| 2024-11-28 | 5.95 | 6.08 | 5.94 | 5.96 | 5.96 | qfq | 19,515,001 | 117,143,710 | -0.17% |
| 2024-11-27 | 5.86 | 5.98 | 5.71 | 5.97 | 5.97 | qfq | 16,047,903 | 93,674,844 | 1.88% |
| 2024-11-26 | 6.00 | 6.21 | 5.85 | 5.86 | 5.86 | qfq | 19,655,000 | 118,158,820 | -2.01% |
| 2024-11-25 | 5.78 | 6.08 | 5.68 | 5.98 | 5.98 | qfq | 21,273,155 | 124,977,418 | 2.93% |
| 2024-11-22 | 6.12 | 6.21 | 5.79 | 5.81 | 5.81 | qfq | 24,416,492 | 146,581,974 | -5.53% |
| 2024-11-21 | 6.00 | 6.32 | 5.98 | 6.15 | 6.15 | qfq | 32,909,602 | 201,837,407 | 2.67% |
| 2024-11-20 | 5.85 | 6.01 | 5.78 | 5.99 | 5.99 | qfq | 24,799,556 | 146,981,791 | 3.45% |
| 2024-11-19 | 5.58 | 5.79 | 5.54 | 5.79 | 5.79 | qfq | 20,491,091 | 115,904,900 | 3.76% |
| 2024-11-18 | 5.98 | 6.04 | 5.52 | 5.58 | 5.58 | qfq | 25,673,301 | 145,461,324 | -6.22% |
| 2024-11-15 | 6.20 | 6.29 | 5.93 | 5.95 | 5.95 | qfq | 24,775,853 | 151,781,258 | -4.65% |
| 2024-11-14 | 6.52 | 6.57 | 6.22 | 6.24 | 6.24 | qfq | 23,841,785 | 151,775,544 | -4.44% |
| 2024-11-13 | 6.68 | 6.68 | 6.38 | 6.53 | 6.53 | qfq | 28,611,954 | 186,187,751 | -2.39% |
| 2024-11-12 | 6.83 | 7.00 | 6.60 | 6.69 | 6.69 | qfq | 35,802,102 | 242,705,320 | -2.62% |
| 2024-11-11 | 6.62 | 6.94 | 6.58 | 6.87 | 6.87 | qfq | 41,381,100 | 281,956,904 | 2.38% |
| 2024-11-08 | 6.85 | 7.05 | 6.70 | 6.71 | 6.71 | qfq | 54,418,400 | 373,042,127 | -0.89% |
| 2024-11-07 | 6.51 | 6.97 | 6.45 | 6.77 | 6.77 | qfq | 54,099,050 | 362,830,358 | 0.15% |
| 2024-11-06 | 7.01 | 7.19 | 6.68 | 6.76 | 6.76 | qfq | 95,408,601 | 659,188,990 | -7.52% |
| 2024-11-05 | 7.39 | 7.87 | 6.95 | 7.31 | 7.31 | qfq | 142,492,950 | 1,043,957,897 | -3.69% |
| 2024-11-04 | 7.84 | 7.84 | 6.44 | 7.59 | 7.59 | qfq | 178,845,008 | 1,344,170,838 | 6.45% |
| 2024-11-01 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | qfq | 5,875,269 | 41,890,668 | 10.03% |
| 2024-10-31 | 6.41 | 6.48 | 6.30 | 6.48 | 6.48 | qfq | 22,014,318 | 141,723,746 | 10.02% |
| 2024-10-30 | 5.35 | 5.89 | 5.28 | 5.89 | 5.89 | qfq | 27,896,400 | 157,430,389 | 10.09% |
| 2024-10-29 | 5.48 | 5.63 | 5.33 | 5.35 | 5.35 | qfq | 35,165,200 | 192,063,717 | -2.37% |
| 2024-10-28 | 5.32 | 5.52 | 5.32 | 5.48 | 5.48 | qfq | 32,639,200 | 176,948,456 | 3.40% |
| 2024-10-25 | 5.09 | 5.34 | 5.09 | 5.30 | 5.30 | qfq | 26,379,600 | 138,156,867 | 4.54% |
| 2024-10-24 | 5.12 | 5.20 | 5.07 | 5.07 | 5.07 | qfq | 22,190,604 | 113,734,214 | -1.93% |
| 2024-10-23 | 5.25 | 5.39 | 5.15 | 5.17 | 5.17 | qfq | 31,314,922 | 164,533,755 | -1.52% |
| 2024-10-22 | 5.16 | 5.35 | 5.15 | 5.25 | 5.25 | qfq | 36,163,832 | 190,048,747 | 1.35% |
| 2024-10-21 | 5.30 | 5.40 | 5.13 | 5.18 | 5.18 | qfq | 45,361,773 | 237,490,876 | -0.38% |
| 2024-10-18 | 4.86 | 5.30 | 4.80 | 5.20 | 5.20 | qfq | 49,088,523 | 250,626,273 | 6.34% |
| 2024-10-17 | 4.80 | 5.05 | 4.79 | 4.89 | 4.89 | qfq | 32,233,934 | 159,180,055 | 1.88% |
| 2024-10-16 | 4.67 | 4.88 | 4.67 | 4.80 | 4.80 | qfq | 23,086,700 | 110,936,930 | 0.63% |
| 2024-10-15 | 4.83 | 5.03 | 4.75 | 4.77 | 4.77 | qfq | 29,660,750 | 145,573,071 | -2.05% |
| 2024-10-14 | 4.68 | 4.94 | 4.53 | 4.87 | 4.87 | qfq | 34,890,255 | 164,515,803 | 3.84% |
| 2024-10-11 | 4.86 | 4.87 | 4.60 | 4.69 | 4.69 | qfq | 31,402,362 | 148,289,372 | -3.89% |
| 2024-10-10 | 5.08 | 5.29 | 4.80 | 4.88 | 4.88 | qfq | 43,888,240 | 217,985,983 | -3.94% |
| 2024-10-09 | 5.66 | 5.67 | 5.08 | 5.08 | 5.08 | qfq | 56,308,625 | 300,514,554 | -9.93% |
| 2024-10-08 | 5.64 | 5.64 | 5.14 | 5.64 | 5.64 | qfq | 73,587,000 | 401,235,195 | 9.94% |
| 2024-09-30 | 4.73 | 5.13 | 4.73 | 5.13 | 5.13 | qfq | 79,433,994 | 395,134,118 | 9.85% |
| 2024-09-27 | 4.45 | 4.79 | 4.45 | 4.67 | 4.67 | qfq | 69,821,808 | 320,457,727 | 3.55% |
| 2024-09-26 | 4.50 | 4.59 | 4.34 | 4.51 | 4.51 | qfq | 64,379,859 | 287,338,184 | -3.22% |
| 2024-09-25 | 4.44 | 4.84 | 4.36 | 4.66 | 4.66 | qfq | 91,165,644 | 415,663,759 | 1.08% |
| 2024-09-24 | 4.15 | 4.61 | 4.08 | 4.61 | 4.61 | qfq | 94,249,623 | 412,281,728 | 10.02% |
| 2024-09-23 | 3.90 | 4.38 | 3.85 | 4.19 | 4.19 | qfq | 81,249,611 | 335,090,911 | 5.28% |
| 2024-09-20 | 3.75 | 3.98 | 3.68 | 3.98 | 3.98 | qfq | 54,152,991 | 207,637,876 | 9.94% |
| 2024-09-19 | 3.29 | 3.62 | 3.26 | 3.62 | 3.62 | qfq | 15,935,300 | 55,498,326 | 10.03% |
| 2024-09-18 | 3.37 | 3.41 | 3.23 | 3.29 | 3.29 | qfq | 11,662,805 | 38,464,653 | -0.90% |
| 2024-09-13 | 3.49 | 3.53 | 3.32 | 3.32 | 3.32 | qfq | 12,458,441 | 42,175,538 | -4.87% |
| 2024-09-12 | 3.44 | 3.55 | 3.43 | 3.49 | 3.49 | qfq | 12,958,748 | 45,338,114 | 0.87% |
| 2024-09-11 | 3.47 | 3.52 | 3.41 | 3.46 | 3.46 | qfq | 16,213,989 | 56,156,051 | -0.29% |
| 2024-09-10 | 3.40 | 3.61 | 3.33 | 3.47 | 3.47 | qfq | 21,239,815 | 73,144,698 | 2.36% |
| 2024-09-09 | 3.40 | 3.48 | 3.30 | 3.39 | 3.39 | qfq | 12,364,600 | 42,018,712 | 0.89% |
| 2024-09-06 | 3.52 | 3.54 | 3.36 | 3.36 | 3.36 | qfq | 8,664,400 | 29,720,541 | -4.55% |
| 2024-09-05 | 3.47 | 3.55 | 3.44 | 3.52 | 3.52 | qfq | 9,083,900 | 31,792,600 | 2.62% |
| 2024-09-04 | 3.45 | 3.52 | 3.41 | 3.43 | 3.43 | qfq | 10,330,500 | 35,810,546 | -1.15% |
| 2024-09-03 | 3.46 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 9,378,500 | 32,498,179 | 0.87% |
| 2024-09-02 | 3.55 | 3.58 | 3.43 | 3.44 | 3.44 | qfq | 9,745,300 | 34,058,381 | -2.82% |
| 2024-08-30 | 3.50 | 3.61 | 3.44 | 3.54 | 3.54 | qfq | 12,152,013 | 42,933,096 | 2.02% |
| 2024-08-29 | 3.32 | 3.49 | 3.30 | 3.47 | 3.47 | qfq | 14,785,500 | 50,485,564 | 3.89% |
| 2024-08-28 | 3.28 | 3.42 | 3.22 | 3.34 | 3.34 | qfq | 10,828,913 | 36,077,575 | 1.52% |
| 2024-08-27 | 3.39 | 3.41 | 3.27 | 3.29 | 3.29 | qfq | 10,133,619 | 33,684,666 | -2.95% |
| 2024-08-26 | 3.25 | 3.45 | 3.25 | 3.39 | 3.39 | qfq | 14,262,500 | 48,241,164 | 4.31% |
| 2024-08-23 | 3.31 | 3.32 | 3.22 | 3.25 | 3.25 | qfq | 10,262,000 | 33,618,717 | -1.22% |
| 2024-08-22 | 3.37 | 3.42 | 3.29 | 3.29 | 3.29 | qfq | 9,579,600 | 31,973,476 | -2.37% |
| 2024-08-21 | 3.37 | 3.42 | 3.34 | 3.37 | 3.37 | qfq | 8,880,900 | 30,053,203 | 0.30% |
| 2024-08-20 | 3.43 | 3.48 | 3.35 | 3.36 | 3.36 | qfq | 11,538,800 | 39,151,956 | -2.89% |
| 2024-08-19 | 3.49 | 3.52 | 3.40 | 3.46 | 3.46 | qfq | 11,823,981 | 40,925,145 | -0.57% |
| 2024-08-16 | 3.63 | 3.63 | 3.47 | 3.48 | 3.48 | qfq | 13,569,700 | 47,954,380 | -3.06% |
| 2024-08-15 | 3.64 | 3.72 | 3.53 | 3.59 | 3.59 | qfq | 21,430,003 | 77,401,182 | -1.37% |
| 2024-08-14 | 3.76 | 3.81 | 3.63 | 3.64 | 3.64 | qfq | 9,765,637 | 36,150,365 | -3.19% |
| 2024-08-13 | 3.77 | 3.80 | 3.67 | 3.76 | 3.76 | qfq | 8,975,973 | 33,482,288 | -0.53% |
| 2024-08-12 | 3.87 | 3.92 | 3.76 | 3.78 | 3.78 | qfq | 7,987,700 | 30,425,358 | -3.08% |
| 2024-08-09 | 4.04 | 4.08 | 3.90 | 3.90 | 3.90 | qfq | 8,520,500 | 33,673,322 | -2.74% |
| 2024-08-08 | 4.01 | 4.06 | 3.90 | 4.01 | 4.01 | qfq | 6,597,600 | 26,288,507 | -0.50% |
| 2024-08-07 | 4.05 | 4.06 | 3.90 | 4.03 | 4.03 | qfq | 6,180,300 | 24,834,314 | 0.00% |
| 2024-08-06 | 3.95 | 4.04 | 3.93 | 4.03 | 4.03 | qfq | 8,079,000 | 32,221,928 | 3.33% |
| 2024-08-05 | 4.05 | 4.13 | 3.88 | 3.90 | 3.90 | qfq | 10,246,400 | 41,114,541 | -4.41% |
| 2024-08-02 | 4.10 | 4.22 | 4.07 | 4.08 | 4.08 | qfq | 7,317,300 | 30,374,303 | -1.69% |
| 2024-08-01 | 4.16 | 4.20 | 4.09 | 4.15 | 4.15 | qfq | 9,877,758 | 40,969,711 | -0.24% |
| 2024-07-31 | 3.96 | 4.17 | 3.94 | 4.16 | 4.16 | qfq | 10,613,413 | 43,404,636 | 4.79% |
| 2024-07-30 | 3.88 | 3.99 | 3.83 | 3.97 | 3.97 | qfq | 7,088,430 | 27,855,925 | 2.06% |
| 2024-07-29 | 3.86 | 3.97 | 3.74 | 3.89 | 3.89 | qfq | 9,003,243 | 34,724,557 | 1.30% |
| 2024-07-26 | 3.83 | 3.92 | 3.82 | 3.84 | 3.84 | qfq | 5,904,500 | 22,777,929 | 0.00% |
| 2024-07-25 | 3.81 | 3.88 | 3.71 | 3.84 | 3.84 | qfq | 9,275,000 | 35,258,766 | 0.79% |
| 2024-07-24 | 3.96 | 3.98 | 3.81 | 3.81 | 3.81 | qfq | 10,094,200 | 39,028,697 | -3.79% |
| 2024-07-23 | 4.12 | 4.15 | 3.95 | 3.96 | 3.96 | qfq | 8,507,200 | 34,444,172 | -3.41% |
| 2024-07-22 | 4.06 | 4.13 | 4.00 | 4.10 | 4.10 | qfq | 8,560,800 | 34,926,700 | 0.99% |
| 2024-07-19 | 4.01 | 4.13 | 3.89 | 4.06 | 4.06 | qfq | 10,076,867 | 40,513,241 | 1.75% |
| 2024-07-18 | 4.00 | 4.03 | 3.86 | 3.99 | 3.99 | qfq | 8,933,532 | 35,202,858 | -0.75% |
| 2024-07-17 | 4.06 | 4.15 | 4.00 | 4.02 | 4.02 | qfq | 7,653,600 | 30,887,333 | -1.47% |
| 2024-07-16 | 4.09 | 4.13 | 4.02 | 4.08 | 4.08 | qfq | 6,552,941 | 26,664,265 | -0.24% |
| 2024-07-15 | 4.21 | 4.23 | 4.07 | 4.09 | 4.09 | qfq | 9,262,800 | 38,115,212 | -2.85% |
| 2024-07-12 | 4.19 | 4.25 | 4.10 | 4.21 | 4.21 | qfq | 13,400,300 | 56,115,143 | 0.72% |
| 2024-07-11 | 4.00 | 4.23 | 3.96 | 4.18 | 4.18 | qfq | 14,551,800 | 60,074,673 | 6.36% |
| 2024-07-10 | 3.91 | 4.03 | 3.83 | 3.93 | 3.93 | qfq | 11,112,624 | 43,802,606 | -1.50% |
| 2024-07-09 | 4.03 | 4.10 | 3.86 | 3.99 | 3.99 | qfq | 14,315,400 | 56,899,447 | -0.75% |
| 2024-07-08 | 4.26 | 4.26 | 4.01 | 4.02 | 4.02 | qfq | 12,326,000 | 50,393,203 | -5.85% |
| 2024-07-05 | 4.12 | 4.28 | 4.05 | 4.27 | 4.27 | qfq | 10,140,963 | 42,535,806 | 2.89% |
| 2024-07-04 | 4.31 | 4.36 | 4.12 | 4.15 | 4.15 | qfq | 8,636,200 | 36,323,860 | -4.16% |
| 2024-07-03 | 4.35 | 4.46 | 4.25 | 4.33 | 4.33 | qfq | 10,988,300 | 48,079,382 | -0.46% |
| 2024-07-02 | 4.36 | 4.45 | 4.28 | 4.35 | 4.35 | qfq | 10,463,800 | 45,817,298 | 1.16% |
| 2024-07-01 | 4.30 | 4.34 | 4.17 | 4.30 | 4.30 | qfq | 8,800,063 | 37,354,771 | 0.23% |
| 2024-06-28 | 4.34 | 4.51 | 4.28 | 4.29 | 4.29 | qfq | 11,409,200 | 50,132,616 | -1.83% |
| 2024-06-27 | 4.53 | 4.55 | 4.35 | 4.37 | 4.37 | qfq | 11,886,886 | 52,750,854 | -3.74% |
| 2024-06-26 | 4.30 | 4.55 | 4.21 | 4.54 | 4.54 | qfq | 11,544,900 | 50,572,421 | 5.58% |
| 2024-06-25 | 4.39 | 4.41 | 4.23 | 4.30 | 4.30 | qfq | 11,429,100 | 49,102,710 | -0.46% |
| 2024-06-24 | 4.52 | 4.52 | 4.28 | 4.32 | 4.32 | qfq | 14,163,900 | 61,860,092 | -5.68% |
| 2024-06-21 | 4.63 | 4.66 | 4.51 | 4.58 | 4.58 | qfq | 11,346,000 | 52,089,408 | -1.08% |
| 2024-06-20 | 4.82 | 4.87 | 4.62 | 4.63 | 4.63 | qfq | 12,085,400 | 56,873,933 | -3.94% |
| 2024-06-19 | 4.95 | 4.96 | 4.77 | 4.82 | 4.82 | qfq | 12,870,301 | 62,348,602 | -2.03% |
| 2024-06-18 | 4.78 | 4.94 | 4.74 | 4.92 | 4.92 | qfq | 14,124,400 | 68,893,617 | 3.58% |
| 2024-06-17 | 4.82 | 4.83 | 4.69 | 4.75 | 4.75 | qfq | 13,477,501 | 64,030,238 | -1.04% |
| 2024-06-14 | 4.85 | 4.95 | 4.74 | 4.80 | 4.80 | qfq | 19,353,632 | 93,402,918 | -2.04% |
| 2024-06-13 | 4.88 | 5.03 | 4.81 | 4.90 | 4.90 | qfq | 24,031,702 | 117,941,078 | 0.62% |
| 2024-06-12 | 4.66 | 4.96 | 4.59 | 4.87 | 4.87 | qfq | 35,215,702 | 169,784,391 | 5.18% |
| 2024-06-11 | 4.63 | 4.68 | 4.23 | 4.63 | 4.63 | qfq | 42,399,642 | 189,911,207 | 4.75% |
| 2024-06-07 | 4.07 | 4.42 | 4.07 | 4.42 | 4.42 | qfq | 14,642,032 | 63,533,432 | 9.95% |
| 2024-06-06 | 4.24 | 4.38 | 3.93 | 4.02 | 4.02 | qfq | 29,706,100 | 121,465,139 | -6.29% |
| 2024-06-05 | 4.13 | 4.45 | 4.13 | 4.29 | 4.29 | qfq | 25,840,376 | 111,844,630 | -3.16% |
| 2024-06-04 | 4.85 | 4.88 | 4.43 | 4.43 | 4.43 | qfq | 18,130,500 | 83,564,896 | -9.96% |
| 2024-06-03 | 5.19 | 5.19 | 4.80 | 4.92 | 4.92 | qfq | 16,504,225 | 81,677,373 | -5.20% |
| 2024-05-31 | 5.02 | 5.21 | 5.02 | 5.19 | 5.19 | qfq | 8,823,544 | 45,510,311 | 2.37% |
| 2024-05-30 | 5.11 | 5.13 | 4.99 | 5.07 | 5.07 | qfq | 7,955,100 | 40,326,115 | 0.20% |
| 2024-05-29 | 5.14 | 5.26 | 5.00 | 5.06 | 5.06 | qfq | 11,957,837 | 61,466,294 | -1.94% |
| 2024-05-28 | 5.32 | 5.34 | 5.13 | 5.16 | 5.16 | qfq | 7,346,746 | 38,304,330 | -2.27% |
| 2024-05-27 | 5.28 | 5.44 | 5.11 | 5.28 | 5.28 | qfq | 9,807,996 | 50,940,615 | 0.00% |
| 2024-05-24 | 5.45 | 5.49 | 5.28 | 5.28 | 5.28 | qfq | 9,354,800 | 50,231,677 | -3.12% |
| 2024-05-23 | 5.70 | 5.70 | 5.43 | 5.45 | 5.45 | qfq | 8,054,900 | 44,267,229 | -3.20% |
| 2024-05-22 | 5.60 | 5.71 | 5.57 | 5.63 | 5.63 | qfq | 7,126,427 | 40,210,309 | 0.00% |
| 2024-05-21 | 5.71 | 5.73 | 5.57 | 5.63 | 5.63 | qfq | 9,481,001 | 53,293,872 | -1.57% |
| 2024-05-20 | 5.77 | 5.94 | 5.71 | 5.72 | 5.72 | qfq | 9,489,800 | 55,098,841 | -1.38% |
| 2024-05-17 | 5.70 | 5.81 | 5.59 | 5.80 | 5.80 | qfq | 9,180,700 | 52,639,177 | 1.93% |
| 2024-05-16 | 5.55 | 5.74 | 5.54 | 5.69 | 5.69 | qfq | 10,417,100 | 59,000,206 | 3.08% |
| 2024-05-15 | 5.55 | 5.62 | 5.36 | 5.52 | 5.52 | qfq | 8,387,300 | 46,287,372 | -0.36% |
| 2024-05-14 | 5.60 | 5.84 | 5.47 | 5.54 | 5.54 | qfq | 11,623,501 | 64,806,936 | -0.54% |
| 2024-05-13 | 5.81 | 5.85 | 5.54 | 5.57 | 5.57 | qfq | 11,799,869 | 66,393,784 | -5.27% |
| 2024-05-10 | 6.09 | 6.09 | 5.88 | 5.88 | 5.88 | qfq | 9,415,427 | 55,808,744 | -2.81% |
| 2024-05-09 | 5.91 | 6.09 | 5.83 | 6.05 | 6.05 | qfq | 9,707,905 | 58,689,961 | 2.02% |
| 2024-05-08 | 6.02 | 6.12 | 5.90 | 5.93 | 5.93 | qfq | 11,343,760 | 68,023,156 | -0.84% |
| 2024-05-07 | 5.93 | 5.99 | 5.88 | 5.98 | 5.98 | qfq | 8,390,553 | 49,882,844 | 0.84% |
| 2024-05-06 | 5.86 | 6.07 | 5.85 | 5.93 | 5.93 | qfq | 12,888,399 | 76,672,423 | 1.72% |
| 2024-04-30 | 5.80 | 5.92 | 5.69 | 5.83 | 5.83 | qfq | 12,896,900 | 74,824,569 | 0.00% |
| 2024-04-29 | 5.62 | 5.85 | 5.54 | 5.83 | 5.83 | qfq | 14,308,661 | 82,264,835 | 5.42% |
| 2024-04-26 | 5.35 | 5.54 | 5.25 | 5.53 | 5.53 | qfq | 13,264,101 | 72,169,063 | 3.56% |
| 2024-04-25 | 5.30 | 5.44 | 5.27 | 5.34 | 5.34 | qfq | 12,904,500 | 69,193,228 | -0.19% |
| 2024-04-24 | 5.39 | 5.45 | 5.29 | 5.35 | 5.35 | qfq | 10,745,800 | 57,637,885 | 0.00% |
| 2024-04-23 | 5.34 | 5.43 | 5.28 | 5.35 | 5.35 | qfq | 11,393,715 | 61,043,786 | 1.13% |
| 2024-04-22 | 5.20 | 5.33 | 5.01 | 5.29 | 5.29 | qfq | 16,640,341 | 87,038,038 | 2.32% |
| 2024-04-19 | 5.25 | 5.33 | 5.10 | 5.17 | 5.17 | qfq | 13,372,100 | 69,541,025 | -1.90% |
| 2024-04-18 | 5.29 | 5.37 | 5.00 | 5.27 | 5.27 | qfq | 19,427,500 | 101,539,035 | -0.38% |
| 2024-04-17 | 4.95 | 5.31 | 4.91 | 5.29 | 5.29 | qfq | 25,620,741 | 133,079,340 | 4.55% |
| 2024-04-16 | 5.62 | 5.62 | 5.06 | 5.06 | 5.06 | qfq | 17,456,859 | 89,851,506 | -9.96% |
| 2024-04-15 | 5.95 | 6.05 | 5.50 | 5.62 | 5.62 | qfq | 22,600,700 | 128,056,166 | -6.80% |
| 2024-04-12 | 6.07 | 6.17 | 5.98 | 6.03 | 6.03 | qfq | 9,809,873 | 59,374,202 | -1.31% |
| 2024-04-11 | 6.05 | 6.22 | 6.03 | 6.11 | 6.11 | qfq | 9,115,118 | 55,935,030 | -0.16% |
| 2024-04-10 | 6.30 | 6.34 | 6.07 | 6.12 | 6.12 | qfq | 9,590,439 | 59,036,897 | -3.32% |
| 2024-04-09 | 6.09 | 6.38 | 6.08 | 6.33 | 6.33 | qfq | 13,142,892 | 82,462,010 | 3.77% |
| 2024-04-08 | 6.30 | 6.32 | 6.09 | 6.10 | 6.10 | qfq | 12,742,765 | 78,714,209 | -3.63% |
| 2024-04-03 | 6.47 | 6.49 | 6.21 | 6.33 | 6.33 | qfq | 14,326,688 | 90,600,739 | -3.06% |
| 2024-04-02 | 6.68 | 6.71 | 6.40 | 6.53 | 6.53 | qfq | 16,646,702 | 108,399,683 | -2.25% |
| 2024-04-01 | 6.35 | 6.68 | 6.35 | 6.68 | 6.68 | qfq | 18,681,258 | 122,563,119 | 5.20% |
| 2024-03-29 | 6.26 | 6.37 | 6.26 | 6.35 | 6.35 | qfq | 10,990,262 | 69,361,881 | 0.00% |
| 2024-03-28 | 6.22 | 6.44 | 6.19 | 6.35 | 6.35 | qfq | 19,822,385 | 125,531,124 | 2.09% |
| 2024-03-27 | 6.56 | 6.92 | 6.21 | 6.22 | 6.22 | qfq | 26,305,143 | 172,031,856 | -5.04% |
| 2024-03-26 | 6.76 | 6.80 | 6.39 | 6.55 | 6.55 | qfq | 19,690,648 | 129,662,277 | -3.11% |
| 2024-03-25 | 7.09 | 7.15 | 6.75 | 6.76 | 6.76 | qfq | 20,371,185 | 141,441,196 | -5.98% |
| 2024-03-22 | 7.49 | 7.49 | 7.10 | 7.19 | 7.19 | qfq | 14,808,500 | 107,022,038 | -3.49% |
| 2024-03-21 | 7.39 | 7.51 | 7.33 | 7.45 | 7.45 | qfq | 15,756,726 | 117,167,596 | 0.81% |
| 2024-03-20 | 7.19 | 7.53 | 7.13 | 7.39 | 7.39 | qfq | 17,794,825 | 130,295,874 | 2.92% |
| 2024-03-19 | 7.27 | 7.37 | 7.17 | 7.18 | 7.18 | qfq | 14,723,631 | 106,835,532 | -1.10% |
| 2024-03-18 | 7.30 | 7.44 | 7.10 | 7.26 | 7.26 | qfq | 14,545,332 | 104,875,091 | -0.14% |
| 2024-03-15 | 7.13 | 7.28 | 7.01 | 7.27 | 7.27 | qfq | 8,556,100 | 61,303,110 | 1.54% |
| 2024-03-14 | 7.34 | 7.39 | 7.07 | 7.16 | 7.16 | qfq | 9,984,600 | 71,986,005 | -2.59% |
| 2024-03-13 | 7.48 | 7.50 | 7.29 | 7.35 | 7.35 | qfq | 9,258,544 | 68,284,693 | -1.08% |
| 2024-03-12 | 7.22 | 7.48 | 7.20 | 7.43 | 7.43 | qfq | 13,204,185 | 96,751,871 | 3.19% |
| 2024-03-11 | 6.97 | 7.20 | 6.94 | 7.20 | 7.20 | qfq | 11,426,720 | 81,111,493 | 3.00% |
| 2024-03-08 | 6.88 | 7.09 | 6.83 | 6.99 | 6.99 | qfq | 8,361,980 | 58,181,406 | 1.90% |
| 2024-03-07 | 7.04 | 7.14 | 6.85 | 6.86 | 6.86 | qfq | 8,055,400 | 56,156,336 | -2.42% |
| 2024-03-06 | 6.99 | 7.19 | 6.83 | 7.03 | 7.03 | qfq | 8,581,107 | 60,166,115 | 0.00% |
| 2024-03-05 | 7.17 | 7.24 | 6.98 | 7.03 | 7.03 | qfq | 9,338,781 | 66,189,446 | -3.03% |
| 2024-03-04 | 7.40 | 7.50 | 7.15 | 7.25 | 7.25 | qfq | 11,236,500 | 81,545,165 | -2.03% |
| 2024-03-01 | 7.26 | 7.44 | 7.20 | 7.40 | 7.40 | qfq | 11,199,500 | 82,132,489 | 2.21% |
| 2024-02-29 | 6.81 | 7.25 | 6.79 | 7.24 | 7.24 | qfq | 12,048,992 | 85,993,709 | 4.78% |
| 2024-02-28 | 7.60 | 7.84 | 6.90 | 6.91 | 6.91 | qfq | 21,438,200 | 159,080,216 | -8.48% |
| 2024-02-27 | 7.20 | 7.55 | 7.14 | 7.55 | 7.55 | qfq | 10,180,932 | 75,320,981 | 4.28% |
| 2024-02-26 | 7.33 | 7.41 | 7.17 | 7.24 | 7.24 | qfq | 12,817,883 | 93,237,768 | -0.28% |
| 2024-02-23 | 7.11 | 7.30 | 7.00 | 7.26 | 7.26 | qfq | 10,108,500 | 72,238,519 | 2.11% |
| 2024-02-22 | 6.75 | 7.11 | 6.70 | 7.11 | 7.11 | qfq | 13,883,899 | 96,848,057 | 5.33% |
| 2024-02-21 | 6.52 | 7.01 | 6.38 | 6.75 | 6.75 | qfq | 20,271,879 | 137,079,017 | 3.85% |
| 2024-02-20 | 6.35 | 6.55 | 6.26 | 6.50 | 6.50 | qfq | 14,963,517 | 96,198,576 | 1.88% |
| 2024-02-19 | 6.49 | 6.52 | 6.15 | 6.38 | 6.38 | qfq | 23,403,959 | 147,755,001 | -0.93% |
| 2024-02-08 | 6.05 | 6.54 | 5.90 | 6.44 | 6.44 | qfq | 25,870,941 | 160,923,929 | 6.45% |
| 2024-02-07 | 5.70 | 6.05 | 5.52 | 6.05 | 6.05 | qfq | 15,786,700 | 92,832,530 | 10.00% |
| 2024-02-06 | 5.52 | 5.94 | 5.50 | 5.50 | 5.50 | qfq | 30,210,698 | 168,844,784 | -9.98% |
| 2024-02-05 | 6.78 | 6.78 | 6.11 | 6.11 | 6.11 | qfq | 20,999,755 | 130,091,567 | -10.01% |
| 2024-02-02 | 7.17 | 7.40 | 6.44 | 6.79 | 6.79 | qfq | 17,691,400 | 121,340,034 | -5.03% |
| 2024-02-01 | 7.39 | 7.55 | 7.06 | 7.15 | 7.15 | qfq | 9,879,100 | 71,497,352 | -2.99% |
| 2024-01-31 | 7.98 | 8.17 | 7.30 | 7.37 | 7.37 | qfq | 18,107,746 | 138,329,842 | -7.76% |
| 2024-01-30 | 8.27 | 8.51 | 7.91 | 7.99 | 7.99 | qfq | 15,225,198 | 124,562,048 | -9.10% |
| 2024-01-29 | 9.21 | 9.23 | 8.76 | 8.79 | 8.79 | qfq | 7,620,877 | 67,900,797 | -4.66% |
| 2024-01-26 | 9.45 | 9.53 | 9.19 | 9.22 | 9.22 | qfq | 5,304,300 | 49,347,860 | -2.74% |
| 2024-01-25 | 9.20 | 9.56 | 8.97 | 9.48 | 9.48 | qfq | 8,919,689 | 83,177,041 | 3.83% |
| 2024-01-24 | 9.16 | 9.22 | 8.63 | 9.13 | 9.13 | qfq | 9,626,300 | 86,020,910 | -0.22% |
| 2024-01-23 | 8.99 | 9.30 | 8.80 | 9.15 | 9.15 | qfq | 8,008,261 | 73,060,612 | 1.78% |
| 2024-01-22 | 9.84 | 10.03 | 8.99 | 8.99 | 8.99 | qfq | 10,187,800 | 95,699,785 | -10.01% |
| 2024-01-19 | 9.90 | 10.06 | 9.77 | 9.99 | 9.99 | qfq | 4,232,302 | 42,091,469 | 0.60% |
| 2024-01-18 | 10.32 | 10.32 | 9.64 | 9.93 | 9.93 | qfq | 10,719,200 | 106,256,064 | -3.22% |
| 2024-01-17 | 10.47 | 10.47 | 10.20 | 10.26 | 10.26 | qfq | 4,933,904 | 50,869,844 | -2.56% |
| 2024-01-16 | 10.50 | 10.53 | 10.26 | 10.53 | 10.53 | qfq | 5,562,100 | 57,814,869 | -0.19% |
| 2024-01-15 | 10.43 | 10.75 | 10.20 | 10.55 | 10.55 | qfq | 7,724,598 | 81,078,184 | 1.64% |
| 2024-01-12 | 10.70 | 10.80 | 10.36 | 10.38 | 10.38 | qfq | 5,984,746 | 63,039,006 | -2.99% |
| 2024-01-11 | 10.34 | 10.72 | 10.22 | 10.70 | 10.70 | qfq | 6,846,112 | 72,148,691 | 3.38% |
| 2024-01-10 | 10.46 | 10.47 | 10.16 | 10.35 | 10.35 | qfq | 6,715,400 | 69,140,930 | -0.96% |
| 2024-01-09 | 10.43 | 10.60 | 10.26 | 10.45 | 10.45 | qfq | 7,019,353 | 73,255,024 | -0.48% |
| 2024-01-08 | 10.50 | 10.51 | 10.18 | 10.50 | 10.50 | qfq | 7,233,140 | 74,513,433 | -0.85% |
| 2024-01-05 | 10.65 | 10.80 | 10.45 | 10.59 | 10.59 | qfq | 5,336,258 | 56,577,490 | -0.94% |
| 2024-01-04 | 10.80 | 10.86 | 10.65 | 10.69 | 10.69 | qfq | 5,204,900 | 55,884,867 | -1.57% |
| 2024-01-03 | 11.00 | 11.03 | 10.73 | 10.86 | 10.86 | qfq | 5,356,000 | 58,230,552 | -1.81% |
| 2024-01-02 | 11.28 | 11.37 | 11.03 | 11.06 | 11.06 | qfq | 6,421,000 | 71,243,092 | -2.12% |
| 2023-12-29 | 10.74 | 11.35 | 10.74 | 11.30 | 11.30 | qfq | 12,754,773 | 142,664,216 | 4.92% |
| 2023-12-28 | 10.45 | 10.85 | 10.28 | 10.77 | 10.77 | qfq | 10,554,396 | 112,292,624 | 2.87% |
| 2023-12-27 | 10.63 | 10.63 | 10.14 | 10.47 | 10.47 | qfq | 7,745,467 | 80,452,601 | 0.38% |
| 2023-12-26 | 10.71 | 10.71 | 10.40 | 10.43 | 10.43 | qfq | 4,229,849 | 44,359,486 | -2.71% |
| 2023-12-25 | 10.65 | 10.88 | 10.47 | 10.72 | 10.72 | qfq | 7,049,548 | 75,391,606 | 0.56% |
| 2023-12-22 | 11.01 | 11.01 | 10.60 | 10.66 | 10.66 | qfq | 5,353,368 | 57,439,752 | -2.65% |
| 2023-12-21 | 10.88 | 10.98 | 10.58 | 10.95 | 10.95 | qfq | 7,255,269 | 78,127,357 | 1.39% |
| 2023-12-20 | 10.94 | 10.99 | 10.69 | 10.80 | 10.80 | qfq | 5,255,538 | 56,775,237 | -0.92% |
| 2023-12-19 | 10.89 | 11.03 | 10.81 | 10.90 | 10.90 | qfq | 6,388,678 | 69,549,953 | 0.09% |
| 2023-12-18 | 11.06 | 11.06 | 10.70 | 10.89 | 10.89 | qfq | 8,645,547 | 93,835,118 | -1.80% |
| 2023-12-15 | 11.36 | 11.45 | 11.02 | 11.09 | 11.09 | qfq | 6,876,334 | 76,850,039 | -2.38% |
| 2023-12-14 | 11.42 | 11.48 | 11.29 | 11.36 | 11.36 | qfq | 6,611,900 | 75,291,747 | 0.09% |
| 2023-12-13 | 11.44 | 11.59 | 11.33 | 11.35 | 11.35 | qfq | 6,718,300 | 77,004,911 | -1.05% |
| 2023-12-12 | 11.63 | 11.65 | 11.31 | 11.47 | 11.47 | qfq | 5,272,734 | 60,179,610 | -0.26% |
| 2023-12-11 | 11.25 | 11.53 | 11.12 | 11.50 | 11.50 | qfq | 6,321,400 | 71,909,609 | 1.59% |
| 2023-12-08 | 11.36 | 11.44 | 11.19 | 11.32 | 11.32 | qfq | 5,994,638 | 67,717,235 | -0.88% |
| 2023-12-07 | 11.58 | 11.58 | 11.31 | 11.42 | 11.42 | qfq | 6,271,598 | 71,435,485 | -0.70% |
| 2023-12-06 | 11.48 | 11.66 | 11.31 | 11.50 | 11.50 | qfq | 6,033,300 | 69,330,108 | 0.17% |
| 2023-12-05 | 11.90 | 11.95 | 11.46 | 11.48 | 11.48 | qfq | 10,433,901 | 121,280,859 | -4.09% |
| 2023-12-04 | 12.15 | 12.23 | 11.91 | 11.97 | 11.97 | qfq | 10,713,212 | 129,222,693 | -1.80% |
| 2023-12-01 | 11.97 | 12.36 | 11.80 | 12.19 | 12.19 | qfq | 10,354,100 | 124,755,221 | 2.35% |
| 2023-11-30 | 12.33 | 12.33 | 11.75 | 11.91 | 11.91 | qfq | 10,611,411 | 127,215,990 | -3.41% |
| 2023-11-29 | 12.28 | 12.50 | 12.22 | 12.33 | 12.33 | qfq | 5,563,730 | 68,683,991 | 0.65% |
| 2023-11-28 | 12.30 | 12.42 | 12.19 | 12.25 | 12.25 | qfq | 7,895,209 | 96,914,571 | -0.73% |
| 2023-11-27 | 12.29 | 12.55 | 12.22 | 12.34 | 12.34 | qfq | 7,141,100 | 88,266,352 | -0.48% |
| 2023-11-24 | 12.53 | 12.53 | 12.31 | 12.40 | 12.40 | qfq | 5,124,018 | 63,626,245 | -1.04% |
| 2023-11-23 | 12.32 | 12.66 | 12.29 | 12.53 | 12.53 | qfq | 7,245,096 | 90,349,937 | 1.54% |
| 2023-11-22 | 12.53 | 12.54 | 12.30 | 12.34 | 12.34 | qfq | 8,293,300 | 102,817,638 | -1.52% |
| 2023-11-21 | 12.98 | 12.98 | 12.38 | 12.53 | 12.53 | qfq | 16,069,138 | 201,953,168 | -2.19% |
| 2023-11-20 | 12.39 | 12.95 | 12.33 | 12.81 | 12.81 | qfq | 23,156,151 | 293,671,609 | 4.49% |
| 2023-11-17 | 11.80 | 12.39 | 11.71 | 12.26 | 12.26 | qfq | 23,620,242 | 287,536,866 | 3.20% |
| 2023-11-16 | 11.40 | 11.90 | 11.35 | 11.88 | 11.88 | qfq | 16,442,474 | 191,729,266 | 4.21% |
| 2023-11-15 | 11.25 | 11.43 | 11.21 | 11.40 | 11.40 | qfq | 8,327,053 | 94,317,423 | 1.51% |
| 2023-11-14 | 11.10 | 11.28 | 10.97 | 11.23 | 11.23 | qfq | 13,245,406 | 147,864,522 | 0.90% |
| 2023-11-13 | 11.21 | 11.24 | 10.49 | 11.13 | 11.13 | qfq | 19,461,126 | 211,295,289 | -1.15% |
| 2023-11-10 | 11.09 | 11.31 | 10.79 | 11.26 | 11.26 | qfq | 7,395,600 | 82,230,821 | 1.35% |
| 2023-11-09 | 11.24 | 11.24 | 11.02 | 11.11 | 11.11 | qfq | 3,704,248 | 41,099,440 | -0.45% |
| 2023-11-08 | 11.21 | 11.24 | 11.05 | 11.16 | 11.16 | qfq | 5,179,501 | 57,668,130 | -0.09% |
| 2023-11-07 | 10.96 | 11.47 | 10.92 | 11.17 | 11.17 | qfq | 8,283,261 | 92,392,124 | 1.92% |
| 2023-11-06 | 10.94 | 11.00 | 10.78 | 10.96 | 10.96 | qfq | 5,394,900 | 58,783,253 | 0.27% |
| 2023-11-03 | 10.73 | 11.04 | 10.71 | 10.93 | 10.93 | qfq | 5,897,200 | 64,411,734 | 2.05% |
| 2023-11-02 | 10.86 | 10.89 | 10.71 | 10.71 | 10.71 | qfq | 3,747,300 | 40,435,797 | -1.92% |
| 2023-11-01 | 10.94 | 11.07 | 10.80 | 10.92 | 10.92 | qfq | 5,560,541 | 60,506,916 | -0.36% |
| 2023-10-31 | 10.99 | 11.08 | 10.72 | 10.96 | 10.96 | qfq | 7,169,880 | 77,951,584 | -0.27% |
| 2023-10-30 | 10.63 | 11.06 | 10.59 | 10.99 | 10.99 | qfq | 5,593,014 | 61,046,667 | 3.10% |
| 2023-10-27 | 10.51 | 10.75 | 10.51 | 10.66 | 10.66 | qfq | 5,446,606 | 57,934,353 | 0.47% |
| 2023-10-26 | 10.61 | 10.72 | 10.39 | 10.61 | 10.61 | qfq | 7,027,235 | 74,495,074 | 0.09% |
| 2023-10-25 | 10.39 | 10.70 | 10.39 | 10.60 | 10.60 | qfq | 9,076,800 | 95,966,654 | 2.12% |
| 2023-10-24 | 10.01 | 10.46 | 10.01 | 10.38 | 10.38 | qfq | 8,893,600 | 91,321,003 | 1.17% |
| 2023-10-23 | 11.39 | 11.47 | 10.26 | 10.26 | 10.26 | qfq | 14,754,400 | 155,445,814 | -10.00% |
| 2023-10-20 | 11.49 | 11.52 | 11.19 | 11.40 | 11.40 | qfq | 5,906,000 | 67,063,802 | -0.78% |
| 2023-10-19 | 11.61 | 11.65 | 11.43 | 11.49 | 11.49 | qfq | 4,494,851 | 51,769,153 | -1.29% |
| 2023-10-18 | 11.89 | 11.95 | 11.58 | 11.64 | 11.64 | qfq | 6,238,959 | 72,993,839 | -2.27% |
| 2023-10-17 | 11.77 | 11.98 | 11.73 | 11.91 | 11.91 | qfq | 6,068,301 | 72,119,244 | 1.62% |
| 2023-10-16 | 11.60 | 11.76 | 11.42 | 11.72 | 11.72 | qfq | 7,942,000 | 92,303,844 | 0.26% |
| 2023-10-13 | 11.39 | 11.74 | 11.30 | 11.69 | 11.69 | qfq | 7,232,751 | 83,864,236 | 2.63% |
| 2023-10-12 | 11.49 | 11.53 | 11.38 | 11.39 | 11.39 | qfq | 6,028,200 | 68,948,952 | -0.18% |
| 2023-10-11 | 11.61 | 11.61 | 11.34 | 11.41 | 11.41 | qfq | 7,746,300 | 88,535,354 | -1.38% |
| 2023-10-10 | 11.66 | 11.69 | 11.49 | 11.57 | 11.57 | qfq | 4,608,100 | 53,328,641 | -0.43% |
| 2023-10-09 | 11.89 | 11.92 | 11.60 | 11.62 | 11.62 | qfq | 5,947,198 | 69,762,629 | -2.27% |
| 2023-09-28 | 12.09 | 12.17 | 11.87 | 11.89 | 11.89 | qfq | 6,006,140 | 71,834,755 | -1.33% |
| 2023-09-27 | 11.93 | 12.10 | 11.80 | 12.05 | 12.05 | qfq | 5,814,044 | 69,737,490 | 0.84% |
| 2023-09-26 | 12.11 | 12.12 | 11.80 | 11.95 | 11.95 | qfq | 3,387,088 | 40,606,345 | -1.08% |
| 2023-09-25 | 12.20 | 12.23 | 12.04 | 12.08 | 12.08 | qfq | 4,502,962 | 54,541,901 | -0.98% |
| 2023-09-22 | 11.89 | 12.25 | 11.85 | 12.20 | 12.20 | qfq | 6,208,746 | 75,095,424 | 1.75% |
| 2023-09-21 | 12.00 | 12.07 | 11.84 | 11.99 | 11.99 | qfq | 5,940,509 | 70,997,932 | -0.75% |
| 2023-09-20 | 12.12 | 12.20 | 12.04 | 12.08 | 12.08 | qfq | 4,238,499 | 51,205,987 | -0.90% |
| 2023-09-19 | 12.14 | 12.34 | 12.08 | 12.19 | 12.19 | qfq | 4,534,121 | 55,251,930 | -0.16% |
| 2023-09-18 | 12.00 | 12.29 | 12.00 | 12.21 | 12.21 | qfq | 9,115,400 | 111,128,699 | 0.49% |
| 2023-09-15 | 11.87 | 12.29 | 11.83 | 12.15 | 12.15 | qfq | 14,124,887 | 170,961,000 | 3.49% |
| 2023-09-14 | 11.82 | 11.88 | 11.60 | 11.74 | 11.74 | qfq | 5,699,700 | 66,687,795 | -0.68% |
| 2023-09-13 | 11.94 | 12.01 | 11.70 | 11.82 | 11.82 | qfq | 8,176,600 | 96,835,831 | -0.25% |
| 2023-09-12 | 12.28 | 12.30 | 11.71 | 11.85 | 11.85 | qfq | 12,048,793 | 144,456,452 | -3.34% |
| 2023-09-11 | 12.18 | 12.38 | 12.15 | 12.26 | 12.26 | qfq | 8,275,704 | 101,680,060 | 0.25% |
| 2023-09-08 | 12.09 | 12.26 | 12.05 | 12.23 | 12.23 | qfq | 5,416,304 | 65,956,897 | 0.66% |
| 2023-09-07 | 12.27 | 12.32 | 12.09 | 12.15 | 12.15 | qfq | 8,114,368 | 99,006,472 | -0.82% |
| 2023-09-06 | 12.05 | 12.28 | 11.87 | 12.25 | 12.25 | qfq | 11,047,310 | 134,088,854 | 1.58% |
| 2023-09-05 | 11.81 | 12.15 | 11.74 | 12.06 | 12.06 | qfq | 13,614,259 | 163,321,525 | 1.86% |
| 2023-09-04 | 11.38 | 11.93 | 11.26 | 11.84 | 11.84 | qfq | 10,636,194 | 123,773,142 | 4.59% |
| 2023-09-01 | 11.37 | 11.37 | 11.21 | 11.32 | 11.32 | qfq | 2,540,300 | 28,707,933 | 0.62% |
| 2023-08-31 | 11.40 | 11.43 | 11.05 | 11.25 | 11.25 | qfq | 3,969,400 | 44,825,652 | -0.97% |
| 2023-08-30 | 11.36 | 11.48 | 11.26 | 11.36 | 11.36 | qfq | 5,409,900 | 61,532,502 | -0.35% |
| 2023-08-29 | 11.05 | 11.48 | 11.05 | 11.40 | 11.40 | qfq | 6,577,040 | 74,144,040 | 2.98% |
| 2023-08-28 | 11.54 | 11.73 | 11.04 | 11.07 | 11.07 | qfq | 7,305,000 | 83,003,957 | -0.81% |
| 2023-08-25 | 11.48 | 11.58 | 11.00 | 11.16 | 11.16 | qfq | 8,439,047 | 95,251,858 | -3.38% |
| 2023-08-24 | 11.57 | 11.73 | 11.47 | 11.55 | 11.55 | qfq | 5,323,740 | 61,566,845 | -0.26% |
| 2023-08-23 | 11.87 | 11.87 | 11.54 | 11.58 | 11.58 | qfq | 4,561,400 | 53,027,235 | -2.28% |
| 2023-08-22 | 11.55 | 11.93 | 11.40 | 11.85 | 11.85 | qfq | 8,330,142 | 96,825,732 | 2.60% |
| 2023-08-21 | 11.90 | 11.93 | 11.55 | 11.55 | 11.55 | qfq | 5,675,900 | 66,294,545 | -2.53% |
| 2023-08-18 | 12.00 | 12.10 | 11.85 | 11.85 | 11.85 | qfq | 5,031,000 | 60,179,162 | -1.50% |
| 2023-08-17 | 11.62 | 12.15 | 11.51 | 12.03 | 12.03 | qfq | 11,031,335 | 130,661,689 | 3.80% |
| 2023-08-16 | 11.60 | 11.73 | 11.46 | 11.59 | 11.59 | qfq | 4,068,347 | 47,165,370 | -0.43% |
| 2023-08-15 | 11.85 | 11.89 | 11.44 | 11.64 | 11.64 | qfq | 6,766,900 | 78,523,014 | -1.36% |
| 2023-08-14 | 11.77 | 11.87 | 11.35 | 11.80 | 11.80 | qfq | 8,890,340 | 103,403,323 | -0.76% |
| 2023-08-11 | 12.15 | 12.20 | 11.83 | 11.89 | 11.89 | qfq | 9,113,141 | 109,054,008 | -2.62% |
| 2023-08-10 | 11.73 | 12.32 | 11.73 | 12.21 | 12.21 | qfq | 13,504,649 | 163,219,881 | 3.56% |
| 2023-08-09 | 11.63 | 11.85 | 11.63 | 11.79 | 11.79 | qfq | 3,376,276 | 39,685,636 | 1.03% |
| 2023-08-08 | 11.77 | 11.78 | 11.62 | 11.67 | 11.67 | qfq | 2,962,164 | 34,599,305 | -1.35% |
| 2023-08-07 | 11.89 | 11.92 | 11.76 | 11.83 | 11.83 | qfq | 5,477,331 | 64,848,506 | -0.50% |
| 2023-08-04 | 11.61 | 11.95 | 11.58 | 11.89 | 11.89 | qfq | 11,423,431 | 134,572,670 | 2.85% |
| 2023-08-03 | 11.51 | 11.63 | 11.39 | 11.56 | 11.56 | qfq | 3,995,500 | 46,087,151 | 0.43% |
| 2023-08-02 | 11.52 | 11.61 | 11.32 | 11.51 | 11.51 | qfq | 6,005,016 | 69,025,825 | -0.17% |
| 2023-08-01 | 11.79 | 11.79 | 11.43 | 11.53 | 11.53 | qfq | 6,028,124 | 69,507,414 | -1.54% |
| 2023-07-31 | 11.82 | 11.88 | 11.61 | 11.71 | 11.71 | qfq | 9,874,610 | 115,988,297 | -0.76% |
| 2023-07-28 | 11.60 | 11.81 | 11.53 | 11.80 | 11.80 | qfq | 6,819,976 | 79,633,366 | 1.72% |
| 2023-07-27 | 11.84 | 11.87 | 11.56 | 11.60 | 11.60 | qfq | 4,511,300 | 52,650,406 | -2.03% |
| 2023-07-26 | 11.82 | 11.96 | 11.78 | 11.84 | 11.84 | qfq | 6,229,070 | 73,916,969 | -0.08% |
| 2023-07-25 | 11.83 | 11.91 | 11.67 | 11.85 | 11.85 | qfq | 5,959,421 | 70,477,725 | 0.25% |
| 2023-07-24 | 11.59 | 11.84 | 11.56 | 11.82 | 11.82 | qfq | 6,898,437 | 80,871,504 | 1.37% |
| 2023-07-21 | 11.71 | 11.93 | 11.64 | 11.66 | 11.66 | qfq | 5,878,443 | 69,194,635 | -1.02% |
| 2023-07-20 | 11.70 | 11.78 | 11.57 | 11.78 | 11.78 | qfq | 7,084,883 | 82,777,050 | 1.03% |
| 2023-07-19 | 11.78 | 11.88 | 11.63 | 11.66 | 11.66 | qfq | 4,969,059 | 58,312,764 | -1.19% |
| 2023-07-18 | 11.75 | 11.89 | 11.64 | 11.80 | 11.80 | qfq | 6,342,689 | 74,679,681 | 0.60% |