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
仁智股份002629.SZ
最近收盘价4.222026-07-17
最近交易日2026-07-17
成交量（股）17,002,900
成交额（元）73,469,060
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 | 4.41 | 4.57 | 4.14 | 4.22 | 4.22 | qfq | 17,002,900 | 73,469,060 | -4.52% |
| 2026-07-16 | 4.35 | 4.51 | 4.33 | 4.42 | 4.42 | qfq | 12,565,300 | 55,737,639 | 0.23% |
| 2026-07-15 | 4.33 | 4.54 | 4.30 | 4.41 | 4.41 | qfq | 13,290,500 | 58,788,660 | -0.23% |
| 2026-07-14 | 4.38 | 4.42 | 4.23 | 4.42 | 4.42 | qfq | 15,976,300 | 69,492,401 | 2.79% |
| 2026-07-13 | 4.59 | 4.62 | 4.30 | 4.30 | 4.30 | qfq | 15,390,700 | 67,806,417 | -5.70% |
| 2026-07-10 | 4.35 | 4.75 | 4.29 | 4.56 | 4.56 | qfq | 21,379,700 | 97,678,578 | 4.35% |
| 2026-07-09 | 4.40 | 4.51 | 4.29 | 4.37 | 4.37 | qfq | 13,309,200 | 58,362,386 | -0.68% |
| 2026-07-08 | 4.48 | 4.50 | 4.31 | 4.40 | 4.40 | qfq | 10,854,300 | 47,632,220 | -1.12% |
| 2026-07-07 | 4.54 | 4.59 | 4.42 | 4.45 | 4.45 | qfq | 13,481,300 | 60,297,722 | -2.84% |
| 2026-07-06 | 4.67 | 4.73 | 4.57 | 4.58 | 4.58 | qfq | 12,953,000 | 59,941,398 | -1.93% |
| 2026-07-03 | 4.58 | 4.70 | 4.58 | 4.67 | 4.67 | qfq | 13,859,900 | 64,502,434 | 1.52% |
| 2026-07-02 | 4.54 | 4.74 | 4.52 | 4.60 | 4.60 | qfq | 19,122,400 | 88,629,441 | 0.44% |
| 2026-07-01 | 4.27 | 4.65 | 4.23 | 4.58 | 4.58 | qfq | 27,877,800 | 125,363,117 | 6.51% |
| 2026-06-30 | 4.43 | 4.48 | 4.28 | 4.30 | 4.30 | qfq | 17,193,600 | 74,973,136 | -2.71% |
| 2026-06-29 | 4.26 | 4.58 | 4.17 | 4.42 | 4.42 | qfq | 25,907,300 | 113,759,878 | 2.31% |
| 2026-06-26 | 4.30 | 4.38 | 4.18 | 4.32 | 4.32 | qfq | 17,380,900 | 74,708,490 | 0.47% |
| 2026-06-25 | 4.35 | 4.49 | 4.20 | 4.30 | 4.30 | qfq | 20,297,653 | 87,625,422 | -2.27% |
| 2026-06-24 | 4.70 | 4.74 | 4.37 | 4.40 | 4.40 | qfq | 20,261,471 | 90,710,782 | -6.38% |
| 2026-06-23 | 4.66 | 4.85 | 4.55 | 4.70 | 4.70 | qfq | 22,113,771 | 105,237,312 | 1.73% |
| 2026-06-22 | 4.64 | 4.65 | 4.37 | 4.62 | 4.62 | qfq | 20,893,471 | 93,641,965 | -0.22% |
| 2026-06-18 | 4.60 | 4.68 | 4.51 | 4.63 | 4.63 | qfq | 14,012,530 | 64,604,729 | -0.43% |
| 2026-06-17 | 4.70 | 4.73 | 4.62 | 4.65 | 4.65 | qfq | 15,806,000 | 73,679,849 | -2.11% |
| 2026-06-16 | 4.97 | 4.97 | 4.68 | 4.75 | 4.75 | qfq | 17,125,346 | 81,274,609 | -3.26% |
| 2026-06-15 | 4.98 | 5.12 | 4.88 | 4.91 | 4.91 | qfq | 14,347,789 | 71,439,108 | -1.01% |
| 2026-06-12 | 4.97 | 5.02 | 4.80 | 4.96 | 4.96 | qfq | 17,707,100 | 87,474,577 | 1.43% |
| 2026-06-11 | 5.01 | 5.24 | 4.82 | 4.89 | 4.89 | qfq | 19,560,746 | 97,116,286 | -0.81% |
| 2026-06-10 | 5.07 | 5.07 | 4.80 | 4.93 | 4.93 | qfq | 15,462,250 | 75,765,947 | -1.79% |
| 2026-06-09 | 5.15 | 5.15 | 4.81 | 5.02 | 5.02 | qfq | 19,972,800 | 99,284,710 | -1.57% |
| 2026-06-08 | 5.06 | 5.27 | 5.01 | 5.10 | 5.10 | qfq | 20,682,400 | 106,513,626 | -1.54% |
| 2026-06-05 | 5.50 | 5.50 | 5.16 | 5.18 | 5.18 | qfq | 28,626,108 | 149,665,088 | -4.25% |
| 2026-06-04 | 5.46 | 5.60 | 5.30 | 5.41 | 5.41 | qfq | 22,605,750 | 122,286,121 | 0.00% |
| 2026-06-03 | 5.62 | 5.62 | 5.36 | 5.41 | 5.41 | qfq | 24,270,500 | 132,180,228 | -1.81% |
| 2026-06-02 | 5.82 | 5.83 | 5.37 | 5.51 | 5.51 | qfq | 36,617,746 | 202,945,373 | -3.84% |
| 2026-06-01 | 5.25 | 5.73 | 5.15 | 5.73 | 5.73 | qfq | 27,378,304 | 151,324,019 | 9.98% |
| 2026-05-29 | 5.50 | 5.76 | 5.20 | 5.21 | 5.21 | qfq | 27,720,300 | 148,986,503 | -4.40% |
| 2026-05-28 | 5.61 | 5.64 | 5.36 | 5.45 | 5.45 | qfq | 22,750,500 | 124,612,459 | -1.62% |
| 2026-05-27 | 5.72 | 5.80 | 5.49 | 5.54 | 5.54 | qfq | 31,346,704 | 174,898,872 | -4.15% |
| 2026-05-26 | 5.65 | 6.05 | 5.40 | 5.78 | 5.78 | qfq | 54,479,876 | 311,348,868 | 0.35% |
| 2026-05-25 | 5.94 | 6.18 | 5.66 | 5.76 | 5.76 | qfq | 55,215,296 | 321,664,350 | -7.10% |
| 2026-05-22 | 6.45 | 6.54 | 6.20 | 6.20 | 6.20 | qfq | 49,152,600 | 306,052,202 | -10.01% |
| 2026-05-21 | 8.04 | 8.04 | 6.89 | 6.89 | 6.89 | qfq | 35,194,800 | 248,301,246 | -10.05% |
| 2026-05-13 | 7.05 | 7.66 | 7.02 | 7.66 | 7.66 | qfq | 56,149,517 | 417,417,509 | 10.06% |
| 2026-05-12 | 7.19 | 7.21 | 6.89 | 6.96 | 6.96 | qfq | 38,081,000 | 266,176,336 | -3.20% |
| 2026-05-11 | 7.11 | 7.30 | 7.04 | 7.19 | 7.19 | qfq | 75,168,753 | 539,105,475 | 3.90% |
| 2026-05-08 | 6.30 | 6.92 | 6.30 | 6.92 | 6.92 | qfq | 61,465,581 | 418,462,080 | 10.02% |
| 2026-05-07 | 6.30 | 6.36 | 6.21 | 6.29 | 6.29 | qfq | 12,442,700 | 78,089,459 | -0.32% |
| 2026-05-06 | 6.47 | 6.47 | 6.25 | 6.31 | 6.31 | qfq | 21,852,800 | 138,209,681 | -2.47% |
| 2026-04-30 | 6.53 | 6.60 | 6.42 | 6.47 | 6.47 | qfq | 14,189,800 | 91,842,804 | -1.37% |
| 2026-04-29 | 6.47 | 6.67 | 6.44 | 6.56 | 6.56 | qfq | 12,807,500 | 84,536,108 | 1.23% |
| 2026-04-28 | 6.56 | 6.60 | 6.43 | 6.48 | 6.48 | qfq | 12,689,500 | 82,272,136 | -1.07% |
| 2026-04-27 | 6.41 | 6.60 | 6.27 | 6.55 | 6.55 | qfq | 19,948,354 | 128,451,831 | 1.71% |
| 2026-04-24 | 6.61 | 6.67 | 6.40 | 6.44 | 6.44 | qfq | 18,945,300 | 123,002,372 | -3.30% |
| 2026-04-23 | 6.65 | 6.77 | 6.54 | 6.66 | 6.66 | qfq | 24,750,100 | 164,361,474 | -1.04% |
| 2026-04-22 | 7.16 | 7.20 | 6.65 | 6.73 | 6.73 | qfq | 44,997,200 | 306,215,970 | -4.27% |
| 2026-04-21 | 6.68 | 7.33 | 6.68 | 7.03 | 7.03 | qfq | 67,393,550 | 479,147,914 | 5.56% |
| 2026-04-20 | 6.68 | 6.69 | 6.40 | 6.66 | 6.66 | qfq | 26,877,950 | 176,115,522 | -0.60% |
| 2026-04-17 | 6.71 | 6.77 | 6.57 | 6.70 | 6.70 | qfq | 19,332,300 | 129,277,172 | 0.30% |
| 2026-04-16 | 6.58 | 6.70 | 6.46 | 6.68 | 6.68 | qfq | 25,773,900 | 170,401,380 | 3.25% |
| 2026-04-15 | 6.39 | 6.62 | 6.32 | 6.47 | 6.47 | qfq | 19,897,700 | 128,490,780 | 0.78% |
| 2026-04-14 | 6.65 | 6.65 | 6.36 | 6.42 | 6.42 | qfq | 18,455,000 | 118,849,020 | -2.87% |
| 2026-04-13 | 6.59 | 6.62 | 6.35 | 6.61 | 6.61 | qfq | 19,759,181 | 127,978,408 | 1.23% |
| 2026-04-10 | 6.58 | 6.60 | 6.42 | 6.53 | 6.53 | qfq | 19,576,374 | 127,043,541 | -0.61% |
| 2026-04-09 | 6.65 | 6.77 | 6.52 | 6.57 | 6.57 | qfq | 21,871,424 | 145,004,168 | -1.20% |
| 2026-04-08 | 6.56 | 6.79 | 6.51 | 6.65 | 6.65 | qfq | 23,291,147 | 154,866,600 | -1.63% |
| 2026-04-07 | 6.60 | 6.84 | 6.48 | 6.76 | 6.76 | qfq | 18,568,000 | 124,493,413 | 1.20% |
| 2026-04-03 | 6.61 | 6.87 | 6.44 | 6.68 | 6.68 | qfq | 27,039,850 | 180,309,731 | 0.00% |
| 2026-04-02 | 6.63 | 6.88 | 6.62 | 6.68 | 6.68 | qfq | 22,291,300 | 149,746,622 | 0.91% |
| 2026-04-01 | 6.66 | 6.80 | 6.54 | 6.62 | 6.62 | qfq | 24,776,300 | 165,043,066 | -0.15% |
| 2026-03-31 | 6.56 | 6.88 | 6.54 | 6.63 | 6.63 | qfq | 25,184,104 | 169,000,033 | 1.22% |
| 2026-03-30 | 6.54 | 6.65 | 6.26 | 6.55 | 6.55 | qfq | 22,945,102 | 147,562,262 | 0.15% |
| 2026-03-27 | 6.24 | 6.58 | 6.20 | 6.54 | 6.54 | qfq | 22,127,600 | 142,568,792 | 4.14% |
| 2026-03-26 | 6.59 | 6.60 | 6.25 | 6.28 | 6.28 | qfq | 23,502,900 | 149,322,271 | -4.27% |
| 2026-03-25 | 6.03 | 6.62 | 6.01 | 6.56 | 6.56 | qfq | 37,088,813 | 238,189,084 | 6.84% |
| 2026-03-24 | 6.25 | 6.29 | 5.91 | 6.14 | 6.14 | qfq | 32,012,840 | 194,458,349 | -4.21% |
| 2026-03-23 | 6.33 | 6.68 | 6.04 | 6.41 | 6.41 | qfq | 37,115,100 | 237,692,481 | 0.31% |
| 2026-03-20 | 6.66 | 6.73 | 6.25 | 6.39 | 6.39 | qfq | 34,404,600 | 222,141,180 | -4.48% |
| 2026-03-19 | 7.14 | 7.16 | 6.68 | 6.69 | 6.69 | qfq | 46,569,900 | 319,147,986 | -4.70% |
| 2026-03-18 | 6.97 | 7.04 | 6.72 | 7.02 | 7.02 | qfq | 59,130,960 | 407,512,257 | 0.72% |
| 2026-03-17 | 6.32 | 6.97 | 6.23 | 6.97 | 6.97 | qfq | 54,394,260 | 366,949,393 | 9.94% |
| 2026-03-16 | 6.20 | 6.45 | 6.19 | 6.34 | 6.34 | qfq | 22,567,900 | 143,526,613 | 1.60% |
| 2026-03-13 | 6.27 | 6.41 | 6.21 | 6.24 | 6.24 | qfq | 22,027,500 | 138,268,398 | 0.32% |
| 2026-03-12 | 6.57 | 6.62 | 6.22 | 6.22 | 6.22 | qfq | 31,157,800 | 197,404,048 | -3.57% |
| 2026-03-11 | 6.57 | 6.59 | 6.41 | 6.45 | 6.45 | qfq | 23,402,384 | 151,472,394 | -1.07% |
| 2026-03-10 | 6.32 | 6.58 | 6.29 | 6.52 | 6.52 | qfq | 40,075,429 | 257,261,738 | -3.26% |
| 2026-03-09 | 7.15 | 7.25 | 6.66 | 6.74 | 6.74 | qfq | 58,112,679 | 403,366,887 | 0.90% |
| 2026-03-06 | 6.66 | 6.81 | 6.60 | 6.68 | 6.68 | qfq | 39,884,999 | 266,174,791 | -3.61% |
| 2026-03-05 | 6.96 | 7.30 | 6.60 | 6.93 | 6.93 | qfq | 64,983,094 | 445,420,426 | -5.07% |
| 2026-03-04 | 7.73 | 7.75 | 7.30 | 7.30 | 7.30 | qfq | 70,756,081 | 519,249,746 | -9.99% |
| 2026-03-03 | 7.45 | 8.11 | 7.41 | 8.11 | 8.11 | qfq | 128,050,835 | 1,019,186,102 | 10.04% |
| 2026-03-02 | 7.10 | 7.37 | 6.80 | 7.37 | 7.37 | qfq | 78,312,736 | 558,367,492 | 10.00% |
| 2026-02-27 | 6.58 | 6.99 | 6.41 | 6.70 | 6.70 | qfq | 33,950,900 | 225,161,693 | 3.40% |
| 2026-02-26 | 6.72 | 6.83 | 6.47 | 6.48 | 6.48 | qfq | 25,405,700 | 167,708,146 | -2.70% |
| 2026-02-25 | 6.67 | 6.86 | 6.61 | 6.66 | 6.66 | qfq | 35,961,303 | 242,093,769 | -0.15% |
| 2026-02-24 | 6.45 | 6.78 | 6.33 | 6.67 | 6.67 | qfq | 47,689,600 | 317,778,482 | 6.55% |
| 2026-02-13 | 6.20 | 6.46 | 6.10 | 6.26 | 6.26 | qfq | 20,786,400 | 130,588,760 | 1.13% |
| 2026-02-12 | 6.53 | 6.56 | 6.18 | 6.19 | 6.19 | qfq | 29,931,900 | 188,347,857 | -5.21% |
| 2026-02-11 | 6.25 | 6.88 | 6.24 | 6.53 | 6.53 | qfq | 45,927,525 | 301,099,131 | 4.31% |
| 2026-02-10 | 6.33 | 6.43 | 6.23 | 6.26 | 6.26 | qfq | 16,324,700 | 103,185,470 | 0.64% |
| 2026-02-09 | 6.28 | 6.35 | 6.18 | 6.22 | 6.22 | qfq | 14,764,400 | 91,704,474 | -0.96% |
| 2026-02-06 | 5.99 | 6.36 | 5.94 | 6.28 | 6.28 | qfq | 25,647,100 | 159,031,708 | 3.80% |
| 2026-02-05 | 6.03 | 6.18 | 6.00 | 6.05 | 6.05 | qfq | 13,302,400 | 80,718,862 | -0.66% |
| 2026-02-04 | 6.09 | 6.20 | 6.04 | 6.09 | 6.09 | qfq | 17,198,800 | 105,110,564 | 0.50% |
| 2026-02-03 | 6.17 | 6.17 | 5.97 | 6.06 | 6.06 | qfq | 17,485,650 | 105,641,357 | -0.16% |
| 2026-02-02 | 6.00 | 6.24 | 5.88 | 6.07 | 6.07 | qfq | 22,372,900 | 136,435,662 | -1.30% |
| 2026-01-30 | 6.50 | 6.60 | 6.05 | 6.15 | 6.15 | qfq | 38,100,453 | 238,373,980 | -7.38% |
| 2026-01-29 | 6.36 | 6.72 | 6.23 | 6.64 | 6.64 | qfq | 52,651,857 | 342,421,637 | 6.07% |
| 2026-01-28 | 6.21 | 6.35 | 6.17 | 6.26 | 6.26 | qfq | 28,674,500 | 179,916,488 | 1.62% |
| 2026-01-27 | 6.24 | 6.26 | 6.00 | 6.16 | 6.16 | qfq | 21,848,600 | 133,430,596 | -1.91% |
| 2026-01-26 | 6.36 | 6.42 | 6.18 | 6.28 | 6.28 | qfq | 28,951,772 | 182,205,296 | 0.16% |
| 2026-01-23 | 6.51 | 6.59 | 6.15 | 6.27 | 6.27 | qfq | 46,275,650 | 289,947,435 | -2.18% |
| 2026-01-22 | 5.85 | 6.41 | 5.84 | 6.41 | 6.41 | qfq | 43,354,000 | 265,910,457 | 9.95% |
| 2026-01-21 | 5.70 | 5.85 | 5.66 | 5.83 | 5.83 | qfq | 20,182,200 | 116,930,988 | 1.39% |
| 2026-01-20 | 5.77 | 5.93 | 5.70 | 5.75 | 5.75 | qfq | 22,508,300 | 130,328,687 | -0.35% |
| 2026-01-19 | 6.01 | 6.01 | 5.68 | 5.77 | 5.77 | qfq | 34,211,129 | 198,068,213 | -3.83% |
| 2026-01-16 | 6.12 | 6.20 | 5.94 | 6.00 | 6.00 | qfq | 27,113,499 | 163,415,877 | -1.96% |
| 2026-01-15 | 6.65 | 6.65 | 6.01 | 6.12 | 6.12 | qfq | 47,002,920 | 287,830,759 | -8.38% |
| 2026-01-14 | 6.73 | 6.90 | 6.66 | 6.68 | 6.68 | qfq | 24,435,655 | 164,859,450 | -1.47% |
| 2026-01-13 | 6.75 | 7.05 | 6.75 | 6.78 | 6.78 | qfq | 19,193,100 | 131,547,496 | 0.44% |
| 2026-01-12 | 6.84 | 6.87 | 6.66 | 6.75 | 6.75 | qfq | 19,812,692 | 133,064,537 | -1.60% |
| 2026-01-09 | 6.90 | 6.99 | 6.73 | 6.86 | 6.86 | qfq | 18,729,000 | 128,221,148 | 1.18% |
| 2026-01-08 | 6.84 | 6.88 | 6.66 | 6.78 | 6.78 | qfq | 15,990,000 | 108,059,949 | -0.73% |
| 2026-01-07 | 7.18 | 7.20 | 6.80 | 6.83 | 6.83 | qfq | 23,876,524 | 165,544,876 | -5.40% |
| 2026-01-06 | 6.89 | 7.35 | 6.87 | 7.22 | 7.22 | qfq | 20,921,386 | 149,932,293 | 4.79% |
| 2026-01-05 | 6.98 | 7.08 | 6.73 | 6.89 | 6.89 | qfq | 10,147,300 | 69,685,348 | 1.03% |
| 2025-12-31 | 6.85 | 6.89 | 6.66 | 6.82 | 6.82 | qfq | 11,262,600 | 76,239,235 | 0.15% |
| 2025-12-30 | 6.90 | 6.98 | 6.80 | 6.81 | 6.81 | qfq | 9,803,300 | 67,529,058 | -1.45% |
| 2025-12-29 | 7.01 | 7.09 | 6.85 | 6.91 | 6.91 | qfq | 11,667,646 | 80,965,932 | -1.43% |
| 2025-12-26 | 7.10 | 7.12 | 6.96 | 7.01 | 7.01 | qfq | 8,227,700 | 57,815,905 | -0.85% |
| 2025-12-25 | 7.22 | 7.27 | 7.01 | 7.07 | 7.07 | qfq | 8,367,500 | 59,211,788 | -1.26% |
| 2025-12-24 | 7.15 | 7.20 | 7.01 | 7.16 | 7.16 | qfq | 8,108,500 | 57,838,490 | -0.28% |
| 2025-12-23 | 7.31 | 7.68 | 7.13 | 7.18 | 7.18 | qfq | 16,873,101 | 124,032,403 | -1.37% |
| 2025-12-22 | 7.27 | 7.48 | 7.22 | 7.28 | 7.28 | qfq | 12,716,090 | 93,430,265 | 1.11% |
| 2025-12-19 | 7.28 | 7.28 | 7.13 | 7.20 | 7.20 | qfq | 7,780,090 | 55,937,274 | -0.28% |
| 2025-12-18 | 7.33 | 7.44 | 7.18 | 7.22 | 7.22 | qfq | 11,179,177 | 82,008,494 | 0.00% |
| 2025-12-17 | 7.03 | 7.23 | 6.82 | 7.22 | 7.22 | qfq | 11,712,700 | 82,635,808 | 2.41% |
| 2025-12-16 | 7.34 | 7.35 | 7.04 | 7.05 | 7.05 | qfq | 11,238,700 | 80,292,653 | -4.34% |
| 2025-12-15 | 7.71 | 7.74 | 7.33 | 7.37 | 7.37 | qfq | 10,291,880 | 76,683,463 | -3.66% |
| 2025-12-12 | 7.60 | 7.69 | 7.51 | 7.65 | 7.65 | qfq | 6,760,180 | 51,479,706 | 2.00% |
| 2025-12-11 | 7.87 | 7.87 | 7.49 | 7.50 | 7.50 | qfq | 10,510,842 | 80,349,567 | -4.34% |
| 2025-12-10 | 7.73 | 7.95 | 7.60 | 7.84 | 7.84 | qfq | 11,773,080 | 91,858,089 | 1.42% |
| 2025-12-09 | 7.70 | 7.80 | 7.65 | 7.73 | 7.73 | qfq | 8,412,050 | 65,022,491 | -0.26% |
| 2025-12-08 | 7.66 | 7.80 | 7.48 | 7.75 | 7.75 | qfq | 15,030,678 | 115,175,178 | 1.44% |
| 2025-12-05 | 7.45 | 7.69 | 7.44 | 7.64 | 7.64 | qfq | 14,338,934 | 108,947,314 | 1.46% |
| 2025-12-04 | 7.55 | 7.57 | 7.15 | 7.53 | 7.53 | qfq | 18,497,710 | 135,808,999 | -0.13% |
| 2025-12-03 | 7.47 | 7.70 | 7.36 | 7.54 | 7.54 | qfq | 16,146,474 | 121,512,534 | 0.40% |
| 2025-12-02 | 7.89 | 7.89 | 7.44 | 7.51 | 7.51 | qfq | 20,696,380 | 156,584,703 | -4.57% |
| 2025-12-01 | 8.05 | 8.10 | 7.71 | 7.87 | 7.87 | qfq | 19,519,980 | 152,961,317 | -2.84% |
| 2025-11-28 | 8.33 | 8.45 | 8.01 | 8.10 | 8.10 | qfq | 17,420,000 | 141,794,619 | -2.76% |
| 2025-11-27 | 7.92 | 8.51 | 7.73 | 8.33 | 8.33 | qfq | 24,230,350 | 198,292,796 | 5.04% |
| 2025-11-26 | 7.85 | 8.10 | 7.74 | 7.93 | 7.93 | qfq | 21,033,750 | 167,187,385 | 0.51% |
| 2025-11-25 | 8.50 | 8.60 | 7.70 | 7.89 | 7.89 | qfq | 40,631,240 | 325,266,276 | -6.74% |
| 2025-11-24 | 8.56 | 8.73 | 8.25 | 8.46 | 8.46 | qfq | 14,255,300 | 120,544,355 | 0.12% |
| 2025-11-21 | 9.07 | 9.17 | 8.45 | 8.45 | 8.45 | qfq | 20,918,500 | 182,249,357 | -6.63% |
| 2025-11-20 | 9.50 | 9.50 | 8.95 | 9.05 | 9.05 | qfq | 16,725,800 | 153,179,278 | -3.83% |
| 2025-11-19 | 9.62 | 9.73 | 9.28 | 9.41 | 9.41 | qfq | 13,332,300 | 126,386,300 | -2.39% |
| 2025-11-18 | 9.71 | 9.89 | 9.53 | 9.64 | 9.64 | qfq | 20,159,900 | 196,578,930 | -0.62% |
| 2025-11-17 | 9.88 | 9.99 | 9.63 | 9.70 | 9.70 | qfq | 29,071,000 | 284,628,187 | -0.41% |
| 2025-11-14 | 9.10 | 9.99 | 9.10 | 9.74 | 9.74 | qfq | 53,806,900 | 524,479,669 | 7.27% |
| 2025-11-13 | 8.60 | 9.25 | 8.48 | 9.08 | 9.08 | qfq | 25,631,731 | 230,059,519 | 4.97% |
| 2025-11-12 | 8.37 | 8.69 | 8.37 | 8.65 | 8.65 | qfq | 16,838,700 | 144,215,497 | 3.59% |
| 2025-11-11 | 8.46 | 8.48 | 8.27 | 8.35 | 8.35 | qfq | 11,555,208 | 96,682,912 | -1.30% |
| 2025-11-10 | 8.55 | 8.87 | 8.42 | 8.46 | 8.46 | qfq | 19,282,850 | 166,197,501 | -0.47% |
| 2025-11-07 | 8.65 | 8.79 | 8.43 | 8.50 | 8.50 | qfq | 14,785,100 | 126,422,571 | -2.07% |
| 2025-11-06 | 8.90 | 8.91 | 8.63 | 8.68 | 8.68 | qfq | 14,031,500 | 122,190,334 | -2.14% |
| 2025-11-05 | 8.60 | 9.01 | 8.60 | 8.87 | 8.87 | qfq | 17,601,900 | 156,133,880 | 1.14% |
| 2025-11-04 | 8.69 | 8.98 | 8.62 | 8.77 | 8.77 | qfq | 21,828,900 | 191,485,501 | 0.80% |
| 2025-11-03 | 8.44 | 8.84 | 8.27 | 8.70 | 8.70 | qfq | 44,533,210 | 379,862,827 | 1.05% |
| 2025-10-31 | 9.45 | 10.33 | 8.49 | 8.61 | 8.61 | qfq | 89,180,986 | 832,307,889 | -8.31% |
| 2025-10-30 | 9.72 | 9.82 | 9.32 | 9.39 | 9.39 | qfq | 23,660,740 | 225,362,517 | -2.49% |
| 2025-10-29 | 9.47 | 9.86 | 9.36 | 9.63 | 9.63 | qfq | 39,051,904 | 375,927,557 | 0.73% |
| 2025-10-28 | 8.86 | 9.56 | 8.82 | 9.56 | 9.56 | qfq | 35,503,369 | 329,138,387 | 10.01% |
| 2025-10-27 | 8.91 | 9.01 | 8.55 | 8.69 | 8.69 | qfq | 35,802,103 | 312,354,332 | -5.44% |
| 2025-10-24 | 9.00 | 9.47 | 8.94 | 9.19 | 9.19 | qfq | 29,363,292 | 269,467,194 | 3.03% |
| 2025-10-23 | 8.86 | 9.09 | 8.60 | 8.92 | 8.92 | qfq | 29,970,750 | 264,255,023 | 2.76% |
| 2025-10-22 | 8.78 | 8.90 | 8.53 | 8.68 | 8.68 | qfq | 35,875,555 | 312,976,935 | 0.35% |
| 2025-10-21 | 8.32 | 8.76 | 8.26 | 8.65 | 8.65 | qfq | 28,468,405 | 242,933,703 | 3.97% |
| 2025-10-20 | 7.99 | 8.49 | 7.90 | 8.32 | 8.32 | qfq | 28,151,815 | 230,591,228 | 4.65% |
| 2025-10-17 | 8.26 | 8.29 | 7.92 | 7.95 | 7.95 | qfq | 21,593,100 | 175,102,621 | -1.85% |
| 2025-10-16 | 8.32 | 8.66 | 8.01 | 8.10 | 8.10 | qfq | 35,530,432 | 291,553,383 | -4.71% |
| 2025-10-15 | 8.51 | 8.66 | 8.33 | 8.50 | 8.50 | qfq | 33,751,063 | 285,136,387 | 0.24% |
| 2025-10-14 | 7.81 | 8.48 | 7.75 | 8.48 | 8.48 | qfq | 24,965,792 | 201,269,763 | 9.99% |
| 2025-10-13 | 7.74 | 7.88 | 7.40 | 7.71 | 7.71 | qfq | 26,866,300 | 206,443,361 | -4.22% |
| 2025-10-10 | 8.20 | 8.30 | 8.02 | 8.05 | 8.05 | qfq | 36,274,650 | 294,511,080 | -3.01% |
| 2025-10-09 | 8.30 | 8.76 | 7.90 | 8.30 | 8.30 | qfq | 78,998,467 | 666,846,749 | 4.27% |
| 2025-09-30 | 7.24 | 7.96 | 7.24 | 7.96 | 7.96 | qfq | 24,902,435 | 196,470,675 | 9.94% |
| 2025-09-29 | 7.27 | 7.32 | 6.90 | 7.24 | 7.24 | qfq | 11,651,036 | 83,790,148 | 1.40% |
| 2025-09-26 | 7.40 | 7.40 | 7.12 | 7.14 | 7.14 | qfq | 10,462,500 | 75,998,438 | -3.51% |
| 2025-09-25 | 7.43 | 7.45 | 7.25 | 7.40 | 7.40 | qfq | 10,571,000 | 77,647,967 | -1.20% |
| 2025-09-24 | 7.35 | 7.55 | 7.33 | 7.49 | 7.49 | qfq | 10,041,505 | 74,789,306 | 1.90% |
| 2025-09-23 | 7.64 | 7.68 | 7.22 | 7.35 | 7.35 | qfq | 14,577,166 | 107,370,170 | -3.80% |
| 2025-09-22 | 7.55 | 7.76 | 7.41 | 7.64 | 7.64 | qfq | 16,285,400 | 123,979,984 | 1.60% |
| 2025-09-19 | 7.53 | 7.67 | 7.31 | 7.52 | 7.52 | qfq | 14,693,105 | 109,315,876 | 0.13% |
| 2025-09-18 | 7.55 | 7.88 | 7.41 | 7.51 | 7.51 | qfq | 30,233,800 | 232,274,457 | -0.92% |
| 2025-09-17 | 7.28 | 7.82 | 7.27 | 7.58 | 7.58 | qfq | 33,443,399 | 253,065,757 | 4.12% |
| 2025-09-16 | 7.47 | 7.47 | 7.21 | 7.28 | 7.28 | qfq | 13,207,036 | 96,244,778 | -1.75% |
| 2025-09-15 | 7.19 | 7.51 | 7.08 | 7.41 | 7.41 | qfq | 24,472,035 | 178,591,304 | 3.06% |
| 2025-09-12 | 7.18 | 7.35 | 7.08 | 7.19 | 7.19 | qfq | 12,545,700 | 90,219,806 | -0.14% |
| 2025-09-11 | 7.14 | 7.30 | 7.01 | 7.20 | 7.20 | qfq | 13,218,300 | 94,559,604 | 0.42% |
| 2025-09-10 | 7.08 | 7.26 | 7.07 | 7.17 | 7.17 | qfq | 10,342,579 | 74,168,400 | 0.99% |
| 2025-09-09 | 7.27 | 7.33 | 7.06 | 7.10 | 7.10 | qfq | 12,385,400 | 88,693,879 | -2.87% |
| 2025-09-08 | 7.17 | 7.34 | 7.10 | 7.31 | 7.31 | qfq | 16,299,436 | 117,928,084 | 1.95% |
| 2025-09-05 | 7.04 | 7.20 | 6.94 | 7.17 | 7.17 | qfq | 12,582,080 | 89,462,660 | 2.28% |
| 2025-09-04 | 7.20 | 7.25 | 6.97 | 7.01 | 7.01 | qfq | 16,471,940 | 116,109,772 | -3.58% |
| 2025-09-03 | 7.32 | 7.50 | 7.11 | 7.27 | 7.27 | qfq | 25,029,521 | 182,947,466 | 0.69% |
| 2025-09-02 | 7.63 | 7.70 | 7.05 | 7.22 | 7.22 | qfq | 35,151,054 | 254,404,406 | -4.24% |
| 2025-09-01 | 6.80 | 7.54 | 6.73 | 7.54 | 7.54 | qfq | 32,494,911 | 239,486,371 | 10.07% |
| 2025-08-29 | 6.74 | 6.88 | 6.72 | 6.85 | 6.85 | qfq | 12,821,600 | 87,238,809 | 1.48% |
| 2025-08-28 | 6.90 | 6.94 | 6.53 | 6.75 | 6.75 | qfq | 21,260,350 | 142,979,583 | -2.32% |
| 2025-08-27 | 7.19 | 7.28 | 6.91 | 6.91 | 6.91 | qfq | 22,081,050 | 155,353,901 | -4.16% |
| 2025-08-26 | 6.96 | 7.25 | 6.90 | 7.21 | 7.21 | qfq | 20,457,790 | 145,448,109 | 3.59% |
| 2025-08-25 | 7.18 | 7.18 | 6.96 | 6.96 | 6.96 | qfq | 19,715,128 | 138,458,350 | -2.93% |
| 2025-08-22 | 7.11 | 7.19 | 7.01 | 7.17 | 7.17 | qfq | 17,424,100 | 123,214,416 | 0.00% |
| 2025-08-21 | 7.12 | 7.65 | 7.12 | 7.17 | 7.17 | qfq | 27,911,945 | 204,723,001 | 0.28% |
| 2025-08-20 | 7.06 | 7.20 | 6.96 | 7.15 | 7.15 | qfq | 17,228,400 | 122,445,167 | 0.56% |
| 2025-08-19 | 6.94 | 7.14 | 6.88 | 7.11 | 7.11 | qfq | 26,736,600 | 187,887,176 | 3.19% |
| 2025-08-18 | 6.91 | 7.02 | 6.83 | 6.89 | 6.89 | qfq | 18,170,560 | 125,794,206 | -0.58% |
| 2025-08-15 | 7.04 | 7.11 | 6.85 | 6.93 | 6.93 | qfq | 26,093,800 | 182,238,006 | -1.56% |
| 2025-08-14 | 7.43 | 7.49 | 6.99 | 7.04 | 7.04 | qfq | 32,432,200 | 232,883,555 | -6.01% |
| 2025-08-13 | 7.50 | 7.52 | 7.34 | 7.49 | 7.49 | qfq | 13,159,801 | 97,648,145 | -0.27% |
| 2025-08-12 | 7.54 | 7.59 | 7.40 | 7.51 | 7.51 | qfq | 14,556,300 | 108,611,781 | -0.53% |
| 2025-08-11 | 7.70 | 7.83 | 7.51 | 7.55 | 7.55 | qfq | 20,731,800 | 157,439,088 | -1.95% |
| 2025-08-08 | 7.45 | 7.95 | 7.35 | 7.70 | 7.70 | qfq | 26,751,655 | 204,953,038 | 3.77% |
| 2025-08-07 | 7.53 | 7.78 | 7.33 | 7.42 | 7.42 | qfq | 19,954,100 | 150,046,875 | -1.46% |
| 2025-08-06 | 7.83 | 7.84 | 7.47 | 7.53 | 7.53 | qfq | 19,354,100 | 146,829,894 | -3.09% |
| 2025-08-05 | 7.54 | 7.80 | 7.44 | 7.77 | 7.77 | qfq | 16,245,000 | 124,274,194 | 3.05% |
| 2025-08-04 | 7.40 | 7.60 | 7.31 | 7.54 | 7.54 | qfq | 23,133,300 | 172,583,433 | -3.70% |
| 2025-08-01 | 7.95 | 7.98 | 7.81 | 7.83 | 7.83 | qfq | 12,773,800 | 100,685,323 | -1.88% |
| 2025-07-31 | 7.98 | 8.03 | 7.72 | 7.98 | 7.98 | qfq | 20,137,600 | 159,161,227 | 0.13% |
| 2025-07-30 | 8.21 | 8.21 | 7.85 | 7.97 | 7.97 | qfq | 21,540,600 | 171,930,706 | -2.80% |
| 2025-07-29 | 8.06 | 8.30 | 7.79 | 8.20 | 8.20 | qfq | 25,717,300 | 206,773,642 | 2.37% |
| 2025-07-28 | 8.19 | 8.20 | 7.72 | 8.01 | 8.01 | qfq | 30,863,401 | 246,231,484 | -1.96% |
| 2025-07-25 | 7.67 | 8.20 | 7.67 | 8.17 | 8.17 | qfq | 50,089,050 | 399,541,087 | 6.52% |
| 2025-07-24 | 7.51 | 7.86 | 7.44 | 7.67 | 7.67 | qfq | 59,461,050 | 452,316,656 | -1.03% |
| 2025-07-23 | 7.09 | 7.76 | 7.03 | 7.75 | 7.75 | qfq | 83,245,796 | 630,347,436 | 9.93% |
| 2025-07-22 | 6.95 | 7.10 | 6.75 | 7.05 | 7.05 | qfq | 38,658,350 | 268,863,951 | 1.15% |
| 2025-07-21 | 6.85 | 7.11 | 6.78 | 6.97 | 6.97 | qfq | 50,999,900 | 352,137,566 | 1.75% |
| 2025-07-18 | 6.59 | 7.04 | 6.50 | 6.85 | 6.85 | qfq | 82,316,924 | 559,796,842 | 2.24% |
| 2025-07-17 | 6.09 | 6.70 | 6.08 | 6.70 | 6.70 | qfq | 46,978,353 | 305,599,503 | 10.02% |
| 2025-07-16 | 5.92 | 6.12 | 5.90 | 6.09 | 6.09 | qfq | 18,505,950 | 111,968,730 | 2.53% |
| 2025-07-15 | 6.08 | 6.08 | 5.91 | 5.94 | 5.94 | qfq | 23,708,750 | 141,608,650 | -3.73% |
| 2025-07-14 | 6.32 | 6.32 | 6.10 | 6.17 | 6.17 | qfq | 27,269,400 | 168,720,061 | -2.37% |
| 2025-07-11 | 6.30 | 6.35 | 6.04 | 6.32 | 6.32 | qfq | 43,952,630 | 270,916,343 | 0.64% |
| 2025-07-10 | 5.88 | 6.35 | 5.74 | 6.28 | 6.28 | qfq | 99,492,700 | 602,910,195 | 5.02% |
| 2025-07-09 | 6.65 | 7.05 | 5.98 | 5.98 | 5.98 | qfq | 66,476,450 | 421,033,338 | -9.94% |
| 2025-07-08 | 6.53 | 6.68 | 6.47 | 6.64 | 6.64 | qfq | 23,636,250 | 155,446,114 | 1.53% |
| 2025-07-07 | 6.14 | 6.54 | 6.10 | 6.54 | 6.54 | qfq | 27,949,600 | 178,658,769 | 5.65% |
| 2025-07-04 | 6.38 | 6.39 | 6.10 | 6.19 | 6.19 | qfq | 29,137,867 | 181,170,127 | -1.43% |
| 2025-07-03 | 6.06 | 6.47 | 6.05 | 6.28 | 6.28 | qfq | 37,798,900 | 237,888,066 | 4.49% |
| 2025-07-02 | 6.00 | 6.10 | 5.93 | 6.01 | 6.01 | qfq | 19,038,100 | 114,384,169 | -0.33% |
| 2025-07-01 | 6.23 | 6.24 | 5.99 | 6.03 | 6.03 | qfq | 27,992,337 | 170,647,992 | -2.74% |
| 2025-06-30 | 6.07 | 6.25 | 5.99 | 6.20 | 6.20 | qfq | 24,116,800 | 148,054,154 | 2.31% |
| 2025-06-27 | 5.88 | 6.18 | 5.76 | 6.06 | 6.06 | qfq | 35,619,182 | 214,642,423 | 3.41% |
| 2025-06-26 | 5.79 | 6.11 | 5.75 | 5.86 | 5.86 | qfq | 28,763,952 | 170,107,263 | 1.56% |
| 2025-06-25 | 5.75 | 5.87 | 5.71 | 5.77 | 5.77 | qfq | 19,742,105 | 114,085,004 | 0.35% |
| 2025-06-24 | 5.67 | 5.84 | 5.50 | 5.75 | 5.75 | qfq | 34,818,441 | 196,944,159 | -1.03% |
| 2025-06-23 | 5.84 | 5.95 | 5.74 | 5.81 | 5.81 | qfq | 23,207,947 | 134,944,804 | 1.40% |
| 2025-06-20 | 5.86 | 5.86 | 5.57 | 5.73 | 5.73 | qfq | 29,803,928 | 169,997,686 | -4.82% |
| 2025-06-19 | 5.74 | 6.14 | 5.69 | 6.02 | 6.02 | qfq | 42,833,333 | 253,725,731 | 3.44% |
| 2025-06-18 | 6.00 | 6.10 | 5.77 | 5.82 | 5.82 | qfq | 23,656,004 | 138,696,385 | -2.51% |
| 2025-06-17 | 5.87 | 5.99 | 5.74 | 5.97 | 5.97 | qfq | 34,814,688 | 203,905,775 | 0.84% |
| 2025-06-16 | 6.19 | 6.25 | 5.88 | 5.92 | 5.92 | qfq | 46,085,334 | 276,975,274 | -3.74% |
| 2025-06-13 | 6.55 | 6.69 | 5.90 | 6.15 | 6.15 | qfq | 72,951,746 | 455,299,722 | -1.28% |
| 2025-06-12 | 6.44 | 6.49 | 6.15 | 6.23 | 6.23 | qfq | 44,915,394 | 281,469,169 | -3.26% |
| 2025-06-11 | 6.35 | 6.71 | 6.35 | 6.44 | 6.44 | qfq | 58,166,467 | 376,964,796 | -0.46% |
| 2025-06-10 | 6.29 | 6.90 | 6.29 | 6.47 | 6.47 | qfq | 90,897,882 | 594,793,401 | 2.70% |
| 2025-06-09 | 5.72 | 6.30 | 5.61 | 6.30 | 6.30 | qfq | 83,447,404 | 508,886,270 | 9.95% |
| 2025-06-06 | 5.68 | 5.73 | 5.55 | 5.73 | 5.73 | qfq | 29,506,933 | 168,252,182 | 9.98% |
| 2025-06-05 | 5.08 | 5.23 | 5.04 | 5.21 | 5.21 | qfq | 15,029,200 | 77,111,449 | 2.56% |
| 2025-06-04 | 5.10 | 5.13 | 5.04 | 5.08 | 5.08 | qfq | 9,436,900 | 47,913,885 | 0.59% |
| 2025-06-03 | 4.99 | 5.13 | 4.93 | 5.05 | 5.05 | qfq | 12,529,800 | 63,027,641 | 1.81% |
| 2025-05-30 | 5.05 | 5.08 | 4.93 | 4.96 | 4.96 | qfq | 8,362,400 | 41,558,844 | -1.98% |
| 2025-05-29 | 5.10 | 5.11 | 5.03 | 5.06 | 5.06 | qfq | 13,156,902 | 66,569,416 | -1.17% |
| 2025-05-28 | 5.10 | 5.17 | 5.04 | 5.12 | 5.12 | qfq | 14,005,400 | 71,337,528 | -0.39% |
| 2025-05-27 | 4.91 | 5.34 | 4.90 | 5.14 | 5.14 | qfq | 28,962,605 | 149,720,741 | 4.90% |
| 2025-05-26 | 4.90 | 4.93 | 4.84 | 4.90 | 4.90 | qfq | 7,857,200 | 38,243,714 | 0.00% |
| 2025-05-23 | 4.88 | 5.04 | 4.88 | 4.90 | 4.90 | qfq | 12,794,100 | 63,540,213 | 0.20% |
| 2025-05-22 | 5.05 | 5.07 | 4.88 | 4.89 | 4.89 | qfq | 9,440,400 | 46,608,562 | -2.20% |
| 2025-05-21 | 5.04 | 5.08 | 4.92 | 5.00 | 5.00 | qfq | 12,091,900 | 60,459,329 | -0.99% |
| 2025-05-20 | 5.01 | 5.23 | 4.97 | 5.05 | 5.05 | qfq | 17,640,900 | 89,836,675 | 0.60% |
| 2025-05-19 | 4.89 | 5.09 | 4.85 | 5.02 | 5.02 | qfq | 18,828,400 | 93,643,299 | 2.45% |
| 2025-05-16 | 4.69 | 4.95 | 4.67 | 4.90 | 4.90 | qfq | 23,549,797 | 114,282,510 | 4.48% |
| 2025-05-15 | 4.84 | 4.84 | 4.64 | 4.69 | 4.69 | qfq | 15,499,700 | 73,020,216 | -2.49% |
| 2025-05-14 | 4.85 | 4.91 | 4.77 | 4.81 | 4.81 | qfq | 16,426,641 | 79,288,927 | -1.23% |
| 2025-05-13 | 4.89 | 4.97 | 4.83 | 4.87 | 4.87 | qfq | 17,942,391 | 87,664,753 | -0.20% |
| 2025-05-12 | 5.01 | 5.09 | 4.87 | 4.88 | 4.88 | qfq | 19,076,300 | 94,374,778 | -1.41% |
| 2025-05-09 | 5.35 | 5.36 | 4.88 | 4.95 | 4.95 | qfq | 28,164,350 | 142,893,605 | -7.48% |
| 2025-05-08 | 5.14 | 5.35 | 5.06 | 5.35 | 5.35 | qfq | 21,120,100 | 111,115,047 | 3.88% |
| 2025-05-07 | 5.27 | 5.46 | 5.10 | 5.15 | 5.15 | qfq | 25,452,200 | 133,855,759 | -1.53% |
| 2025-05-06 | 5.18 | 5.28 | 5.15 | 5.23 | 5.23 | qfq | 14,129,900 | 73,509,081 | 1.75% |
| 2025-04-30 | 5.20 | 5.29 | 5.14 | 5.14 | 5.14 | qfq | 13,195,200 | 68,455,961 | -1.15% |
| 2025-04-29 | 5.23 | 5.31 | 5.16 | 5.20 | 5.20 | qfq | 12,872,100 | 67,336,217 | -1.14% |
| 2025-04-28 | 5.38 | 5.54 | 5.26 | 5.26 | 5.26 | qfq | 21,639,700 | 116,218,716 | -2.77% |
| 2025-04-25 | 5.54 | 5.54 | 5.35 | 5.41 | 5.41 | qfq | 14,475,100 | 78,567,835 | -1.81% |
| 2025-04-24 | 5.61 | 5.75 | 5.43 | 5.51 | 5.51 | qfq | 22,998,000 | 127,831,343 | -2.30% |
| 2025-04-23 | 5.62 | 5.81 | 5.55 | 5.64 | 5.64 | qfq | 33,821,100 | 192,174,006 | 2.55% |
| 2025-04-22 | 5.71 | 5.75 | 5.46 | 5.50 | 5.50 | qfq | 39,855,472 | 220,679,415 | -4.51% |
| 2025-04-21 | 5.59 | 5.76 | 5.42 | 5.76 | 5.76 | qfq | 55,636,404 | 312,794,916 | 9.92% |
| 2025-04-18 | 4.79 | 5.24 | 4.67 | 5.24 | 5.24 | qfq | 36,103,975 | 179,089,350 | 10.08% |
| 2025-04-17 | 4.74 | 4.95 | 4.47 | 4.76 | 4.76 | qfq | 36,380,908 | 168,785,484 | -0.83% |
| 2025-04-16 | 4.61 | 5.06 | 4.61 | 4.80 | 4.80 | qfq | 65,980,900 | 313,129,898 | -6.25% |
| 2025-04-15 | 5.67 | 5.75 | 5.12 | 5.12 | 5.12 | qfq | 31,217,700 | 169,579,228 | -10.02% |
| 2025-04-14 | 5.57 | 5.80 | 5.55 | 5.69 | 5.69 | qfq | 20,028,985 | 113,685,703 | 3.45% |
| 2025-04-11 | 5.25 | 5.60 | 5.18 | 5.50 | 5.50 | qfq | 22,333,900 | 122,169,083 | 2.42% |
| 2025-04-10 | 5.42 | 5.78 | 5.37 | 5.37 | 5.37 | qfq | 24,197,203 | 132,921,334 | -0.92% |
| 2025-04-09 | 5.37 | 5.49 | 4.91 | 5.42 | 5.42 | qfq | 34,943,867 | 181,064,602 | -0.73% |
| 2025-04-08 | 5.41 | 5.57 | 5.15 | 5.46 | 5.46 | qfq | 26,157,367 | 141,733,062 | 0.92% |
| 2025-04-07 | 5.49 | 5.77 | 5.41 | 5.41 | 5.41 | qfq | 29,626,500 | 164,549,654 | -9.98% |
| 2025-04-03 | 5.96 | 6.10 | 5.86 | 6.01 | 6.01 | qfq | 24,145,515 | 144,907,585 | -0.17% |
| 2025-04-02 | 5.63 | 6.10 | 5.59 | 6.02 | 6.02 | qfq | 38,768,350 | 229,972,913 | 5.99% |
| 2025-04-01 | 5.88 | 5.88 | 5.63 | 5.68 | 5.68 | qfq | 27,509,351 | 157,345,510 | -1.73% |
| 2025-03-31 | 5.39 | 5.98 | 5.16 | 5.78 | 5.78 | qfq | 39,058,704 | 216,373,869 | 6.25% |
| 2025-03-28 | 5.37 | 5.55 | 5.24 | 5.44 | 5.44 | qfq | 23,681,429 | 128,139,896 | 0.93% |
| 2025-03-27 | 5.40 | 5.48 | 5.32 | 5.39 | 5.39 | qfq | 17,652,100 | 95,005,098 | -0.74% |
| 2025-03-26 | 5.28 | 5.48 | 5.15 | 5.43 | 5.43 | qfq | 26,551,301 | 142,430,025 | 4.02% |
| 2025-03-25 | 5.22 | 5.32 | 5.11 | 5.22 | 5.22 | qfq | 16,709,300 | 86,740,918 | -0.57% |
| 2025-03-24 | 5.33 | 5.37 | 5.09 | 5.25 | 5.25 | qfq | 27,770,900 | 145,251,482 | -2.78% |
| 2025-03-21 | 5.41 | 5.54 | 5.35 | 5.40 | 5.40 | qfq | 30,060,905 | 163,582,321 | -1.10% |
| 2025-03-20 | 5.51 | 5.56 | 5.26 | 5.46 | 5.46 | qfq | 46,948,300 | 254,112,392 | 0.00% |
| 2025-03-19 | 5.45 | 5.61 | 5.31 | 5.46 | 5.46 | qfq | 50,684,400 | 277,991,819 | -0.36% |
| 2025-03-18 | 4.97 | 5.48 | 4.96 | 5.48 | 5.48 | qfq | 60,666,401 | 319,820,086 | 10.04% |
| 2025-03-17 | 5.06 | 5.09 | 4.88 | 4.98 | 4.98 | qfq | 19,841,000 | 98,682,898 | 0.40% |
| 2025-03-14 | 4.85 | 5.04 | 4.84 | 4.96 | 4.96 | qfq | 31,483,405 | 156,260,817 | 1.43% |
| 2025-03-13 | 4.92 | 5.04 | 4.79 | 4.89 | 4.89 | qfq | 21,699,500 | 106,189,455 | 0.41% |
| 2025-03-12 | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | qfq | 11,014,308 | 53,754,350 | -1.42% |
| 2025-03-11 | 4.83 | 4.95 | 4.83 | 4.94 | 4.94 | qfq | 12,046,000 | 58,863,079 | 0.61% |
| 2025-03-10 | 4.88 | 4.98 | 4.83 | 4.91 | 4.91 | qfq | 13,442,936 | 65,805,639 | -0.20% |
| 2025-03-07 | 4.72 | 5.04 | 4.72 | 4.92 | 4.92 | qfq | 29,941,300 | 147,191,874 | 3.14% |
| 2025-03-06 | 4.61 | 4.82 | 4.57 | 4.77 | 4.77 | qfq | 21,615,300 | 101,983,795 | 3.92% |
| 2025-03-05 | 4.64 | 4.64 | 4.37 | 4.59 | 4.59 | qfq | 23,487,500 | 105,787,404 | -1.92% |
| 2025-03-04 | 4.63 | 4.69 | 4.53 | 4.68 | 4.68 | qfq | 12,801,150 | 59,240,461 | 1.08% |
| 2025-03-03 | 4.73 | 4.84 | 4.61 | 4.63 | 4.63 | qfq | 22,737,100 | 106,779,167 | -2.73% |
| 2025-02-28 | 4.99 | 5.07 | 4.76 | 4.76 | 4.76 | qfq | 29,097,205 | 142,083,100 | -4.61% |
| 2025-02-27 | 4.99 | 5.02 | 4.83 | 4.99 | 4.99 | qfq | 23,897,603 | 117,322,391 | 0.20% |
| 2025-02-26 | 4.87 | 5.24 | 4.83 | 4.98 | 4.98 | qfq | 42,072,127 | 212,977,856 | 3.32% |
| 2025-02-25 | 4.98 | 5.08 | 4.78 | 4.82 | 4.82 | qfq | 32,014,800 | 157,633,849 | -3.21% |
| 2025-02-24 | 4.90 | 5.11 | 4.87 | 4.98 | 4.98 | qfq | 25,031,150 | 124,404,515 | 1.01% |
| 2025-02-21 | 4.92 | 4.94 | 4.81 | 4.93 | 4.93 | qfq | 25,917,436 | 126,302,438 | 0.00% |
| 2025-02-20 | 5.11 | 5.16 | 4.92 | 4.93 | 4.93 | qfq | 27,981,650 | 139,869,754 | -2.76% |
| 2025-02-19 | 4.96 | 5.15 | 4.80 | 5.07 | 5.07 | qfq | 49,571,395 | 246,983,385 | 3.89% |
| 2025-02-18 | 5.04 | 5.12 | 4.85 | 4.88 | 4.88 | qfq | 56,102,100 | 279,313,202 | -3.17% |
| 2025-02-17 | 4.58 | 5.04 | 4.56 | 5.04 | 5.04 | qfq | 43,752,557 | 216,712,647 | 10.04% |
| 2025-02-14 | 4.67 | 4.79 | 4.52 | 4.58 | 4.58 | qfq | 20,970,209 | 96,369,847 | -1.93% |
| 2025-02-13 | 4.85 | 4.92 | 4.66 | 4.67 | 4.67 | qfq | 26,520,600 | 126,238,210 | -2.30% |
| 2025-02-12 | 4.74 | 4.83 | 4.68 | 4.78 | 4.78 | qfq | 26,324,509 | 124,827,432 | 0.63% |
| 2025-02-11 | 4.83 | 4.87 | 4.67 | 4.75 | 4.75 | qfq | 41,446,650 | 197,115,419 | 0.42% |
| 2025-02-10 | 4.89 | 5.05 | 4.70 | 4.73 | 4.73 | qfq | 72,388,980 | 352,719,890 | -1.25% |
| 2025-02-07 | 4.39 | 4.79 | 4.38 | 4.79 | 4.79 | qfq | 30,293,876 | 141,343,130 | 10.11% |
| 2025-02-06 | 4.26 | 4.42 | 4.23 | 4.35 | 4.35 | qfq | 25,607,250 | 110,885,197 | 2.11% |
| 2025-02-05 | 4.24 | 4.29 | 4.13 | 4.26 | 4.26 | qfq | 32,456,220 | 136,642,834 | -1.84% |
| 2025-01-27 | 4.81 | 4.83 | 4.34 | 4.34 | 4.34 | qfq | 48,730,100 | 215,888,355 | -9.96% |
| 2025-01-24 | 4.49 | 4.82 | 4.38 | 4.82 | 4.82 | qfq | 60,484,999 | 279,071,599 | 10.05% |
| 2025-01-23 | 4.22 | 4.43 | 4.15 | 4.38 | 4.38 | qfq | 39,332,525 | 169,322,212 | 5.04% |
| 2025-01-22 | 3.97 | 4.25 | 3.90 | 4.17 | 4.17 | qfq | 38,533,650 | 158,547,533 | 5.04% |
| 2025-01-21 | 4.07 | 4.08 | 3.94 | 3.97 | 3.97 | qfq | 19,030,400 | 75,739,621 | -2.22% |
| 2025-01-20 | 4.01 | 4.14 | 3.99 | 4.06 | 4.06 | qfq | 28,215,558 | 114,692,686 | 2.01% |
| 2025-01-17 | 3.96 | 4.05 | 3.87 | 3.98 | 3.98 | qfq | 27,393,160 | 108,436,799 | -0.50% |
| 2025-01-16 | 3.98 | 4.22 | 3.97 | 4.00 | 4.00 | qfq | 38,940,953 | 158,451,737 | 1.27% |
| 2025-01-15 | 4.08 | 4.10 | 3.90 | 3.95 | 3.95 | qfq | 36,468,393 | 144,787,056 | -3.89% |
| 2025-01-14 | 3.89 | 4.27 | 3.84 | 4.11 | 4.11 | qfq | 63,280,921 | 254,534,461 | 1.99% |
| 2025-01-13 | 4.02 | 4.20 | 3.92 | 4.03 | 4.03 | qfq | 80,042,320 | 325,489,321 | 1.77% |
| 2025-01-10 | 3.60 | 3.96 | 3.60 | 3.96 | 3.96 | qfq | 61,315,498 | 239,951,887 | 10.00% |
| 2025-01-09 | 3.68 | 3.78 | 3.52 | 3.60 | 3.60 | qfq | 23,907,501 | 86,689,185 | -1.64% |
| 2025-01-08 | 3.76 | 3.79 | 3.52 | 3.66 | 3.66 | qfq | 21,554,600 | 78,313,618 | -2.40% |
| 2025-01-07 | 3.47 | 3.77 | 3.47 | 3.75 | 3.75 | qfq | 30,400,831 | 111,893,981 | 6.84% |
| 2025-01-06 | 3.82 | 3.82 | 3.46 | 3.51 | 3.51 | qfq | 34,790,573 | 123,700,812 | -8.59% |
| 2025-01-03 | 4.05 | 4.08 | 3.84 | 3.84 | 3.84 | qfq | 39,593,969 | 156,482,942 | -10.07% |
| 2025-01-02 | 4.13 | 4.55 | 3.83 | 4.27 | 4.27 | qfq | 76,574,183 | 323,108,094 | 0.47% |
| 2024-12-31 | 3.98 | 4.25 | 3.85 | 4.25 | 4.25 | qfq | 60,843,259 | 244,456,240 | 10.10% |
| 2024-12-30 | 3.51 | 3.86 | 3.35 | 3.86 | 3.86 | qfq | 29,565,400 | 106,211,654 | 9.97% |
| 2024-12-27 | 3.42 | 3.56 | 3.41 | 3.51 | 3.51 | qfq | 18,331,074 | 64,131,990 | 2.03% |
| 2024-12-26 | 3.51 | 3.53 | 3.35 | 3.44 | 3.44 | qfq | 29,714,485 | 102,571,007 | -3.37% |
| 2024-12-25 | 3.46 | 3.69 | 3.28 | 3.56 | 3.56 | qfq | 44,513,447 | 155,111,474 | 3.79% |
| 2024-12-24 | 3.52 | 3.70 | 3.43 | 3.43 | 3.43 | qfq | 41,153,203 | 142,475,037 | -9.97% |
| 2024-12-23 | 4.07 | 4.11 | 3.81 | 3.81 | 3.81 | qfq | 23,508,750 | 90,970,864 | -9.93% |
| 2024-12-20 | 4.11 | 4.30 | 4.05 | 4.23 | 4.23 | qfq | 26,501,274 | 111,239,561 | 3.93% |
| 2024-12-19 | 4.15 | 4.15 | 3.98 | 4.07 | 4.07 | qfq | 22,098,000 | 89,090,820 | -2.40% |
| 2024-12-18 | 4.30 | 4.38 | 4.10 | 4.17 | 4.17 | qfq | 25,223,850 | 105,274,236 | -1.88% |
| 2024-12-17 | 4.49 | 4.50 | 4.22 | 4.25 | 4.25 | qfq | 22,190,052 | 96,319,627 | -4.28% |
| 2024-12-16 | 4.64 | 4.75 | 4.38 | 4.44 | 4.44 | qfq | 40,340,300 | 180,911,107 | -4.31% |
| 2024-12-13 | 4.56 | 4.97 | 4.50 | 4.64 | 4.64 | qfq | 51,230,297 | 241,127,628 | -0.85% |
| 2024-12-12 | 4.83 | 4.98 | 4.62 | 4.68 | 4.68 | qfq | 60,445,036 | 287,594,905 | -1.27% |
| 2024-12-11 | 4.27 | 4.74 | 4.13 | 4.74 | 4.74 | qfq | 61,481,447 | 276,509,756 | 9.98% |
| 2024-12-10 | 4.49 | 4.75 | 4.28 | 4.31 | 4.31 | qfq | 78,682,374 | 351,668,935 | -0.23% |
| 2024-12-09 | 3.90 | 4.32 | 3.86 | 4.32 | 4.32 | qfq | 44,881,430 | 187,761,678 | 9.92% |
| 2024-12-06 | 3.81 | 4.02 | 3.66 | 3.93 | 3.93 | qfq | 54,815,404 | 210,375,085 | 2.61% |
| 2024-12-05 | 3.76 | 4.07 | 3.75 | 3.83 | 3.83 | qfq | 80,126,700 | 309,121,473 | 2.13% |
| 2024-12-04 | 3.46 | 3.75 | 3.43 | 3.75 | 3.75 | qfq | 58,085,513 | 213,234,225 | 9.97% |
| 2024-12-03 | 3.40 | 3.49 | 3.33 | 3.41 | 3.41 | qfq | 20,668,100 | 70,392,601 | 0.89% |
| 2024-12-02 | 3.25 | 3.38 | 3.24 | 3.38 | 3.38 | qfq | 21,994,800 | 73,050,190 | 5.30% |
| 2024-11-29 | 3.15 | 3.23 | 3.09 | 3.21 | 3.21 | qfq | 17,440,200 | 55,308,181 | 1.90% |
| 2024-11-28 | 3.12 | 3.21 | 3.09 | 3.15 | 3.15 | qfq | 17,192,500 | 54,091,313 | 0.64% |
| 2024-11-27 | 3.20 | 3.23 | 3.01 | 3.13 | 3.13 | qfq | 24,766,400 | 76,119,392 | -3.10% |
| 2024-11-26 | 3.24 | 3.38 | 3.20 | 3.23 | 3.23 | qfq | 19,516,712 | 63,885,000 | -0.31% |
| 2024-11-25 | 3.14 | 3.24 | 3.10 | 3.24 | 3.24 | qfq | 16,239,000 | 51,442,436 | 3.18% |
| 2024-11-22 | 3.31 | 3.35 | 3.13 | 3.14 | 3.14 | qfq | 17,126,700 | 55,668,667 | -5.42% |
| 2024-11-21 | 3.33 | 3.41 | 3.27 | 3.32 | 3.32 | qfq | 20,835,750 | 69,248,653 | -0.60% |
| 2024-11-20 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | qfq | 18,867,200 | 62,664,442 | 3.09% |
| 2024-11-19 | 3.19 | 3.28 | 3.12 | 3.24 | 3.24 | qfq | 18,803,600 | 60,116,691 | 2.86% |
| 2024-11-18 | 3.37 | 3.38 | 3.11 | 3.15 | 3.15 | qfq | 26,474,100 | 85,051,551 | -4.26% |
| 2024-11-15 | 3.50 | 3.55 | 3.29 | 3.29 | 3.29 | qfq | 35,802,100 | 121,731,527 | -6.00% |
| 2024-11-14 | 3.64 | 3.80 | 3.50 | 3.50 | 3.50 | qfq | 40,764,900 | 147,578,699 | -0.85% |
| 2024-11-13 | 3.66 | 3.78 | 3.42 | 3.53 | 3.53 | qfq | 43,885,050 | 156,992,027 | -4.34% |
| 2024-11-12 | 3.55 | 3.82 | 3.44 | 3.69 | 3.69 | qfq | 70,175,605 | 255,019,918 | 5.13% |
| 2024-11-11 | 3.17 | 3.51 | 3.17 | 3.51 | 3.51 | qfq | 27,662,100 | 94,085,712 | 10.03% |
| 2024-11-08 | 3.26 | 3.32 | 3.16 | 3.19 | 3.19 | qfq | 31,797,500 | 102,716,006 | -1.24% |
| 2024-11-07 | 3.20 | 3.30 | 3.16 | 3.23 | 3.23 | qfq | 45,308,800 | 146,013,556 | -2.71% |
| 2024-11-06 | 3.14 | 3.42 | 3.02 | 3.32 | 3.32 | qfq | 76,018,469 | 245,599,456 | 6.75% |
| 2024-11-05 | 2.87 | 3.11 | 2.85 | 3.11 | 3.11 | qfq | 26,185,169 | 80,065,550 | 9.89% |
| 2024-11-04 | 2.70 | 2.85 | 2.70 | 2.83 | 2.83 | qfq | 29,387,864 | 81,926,202 | 4.43% |
| 2024-11-01 | 2.84 | 2.90 | 2.67 | 2.71 | 2.71 | qfq | 35,993,742 | 99,621,770 | -3.21% |
| 2024-10-31 | 2.70 | 2.88 | 2.70 | 2.80 | 2.80 | qfq | 40,181,476 | 112,793,653 | 3.70% |
| 2024-10-30 | 2.70 | 2.76 | 2.63 | 2.70 | 2.70 | qfq | 43,291,114 | 116,680,986 | -2.53% |
| 2024-10-29 | 2.89 | 2.93 | 2.76 | 2.77 | 2.77 | qfq | 62,476,981 | 175,809,201 | -5.78% |
| 2024-10-28 | 2.69 | 3.00 | 2.68 | 2.94 | 2.94 | qfq | 77,437,981 | 219,669,205 | 7.69% |
| 2024-10-25 | 2.54 | 2.83 | 2.54 | 2.73 | 2.73 | qfq | 85,518,465 | 232,188,115 | 4.20% |
| 2024-10-24 | 2.73 | 2.79 | 2.58 | 2.62 | 2.62 | qfq | 113,897,726 | 308,361,712 | 3.15% |
| 2024-10-23 | 2.35 | 2.54 | 2.32 | 2.54 | 2.54 | qfq | 24,672,114 | 61,427,679 | 9.96% |
| 2024-10-22 | 2.21 | 2.38 | 2.21 | 2.31 | 2.31 | qfq | 31,719,150 | 72,956,989 | 5.00% |
| 2024-10-21 | 2.19 | 2.22 | 2.16 | 2.20 | 2.20 | qfq | 18,981,506 | 41,550,974 | 0.92% |
| 2024-10-18 | 2.15 | 2.20 | 2.11 | 2.18 | 2.18 | qfq | 18,399,753 | 39,772,607 | 1.40% |
| 2024-10-17 | 2.21 | 2.27 | 2.14 | 2.15 | 2.15 | qfq | 15,931,500 | 34,999,525 | -2.71% |
| 2024-10-16 | 2.20 | 2.25 | 2.16 | 2.21 | 2.21 | qfq | 17,763,050 | 39,122,860 | -1.78% |
| 2024-10-15 | 2.23 | 2.29 | 2.19 | 2.25 | 2.25 | qfq | 20,205,802 | 45,477,454 | 0.45% |
| 2024-10-14 | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | qfq | 17,513,627 | 38,680,802 | 2.75% |
| 2024-10-11 | 2.26 | 2.33 | 2.16 | 2.18 | 2.18 | qfq | 27,292,800 | 60,897,932 | -6.44% |
| 2024-10-10 | 2.17 | 2.45 | 2.14 | 2.33 | 2.33 | qfq | 45,533,036 | 103,967,595 | 3.56% |
| 2024-10-09 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | qfq | 33,289,665 | 75,968,572 | -10.00% |
| 2024-10-08 | 2.53 | 2.53 | 2.26 | 2.50 | 2.50 | qfq | 52,673,433 | 127,490,528 | 8.70% |
| 2024-09-30 | 2.16 | 2.30 | 2.10 | 2.30 | 2.30 | qfq | 39,853,254 | 88,469,678 | 10.05% |
| 2024-09-27 | 2.00 | 2.15 | 1.97 | 2.09 | 2.09 | qfq | 26,395,300 | 53,785,874 | 6.09% |
| 2024-09-26 | 1.92 | 1.97 | 1.91 | 1.97 | 1.97 | qfq | 16,054,950 | 31,253,664 | 2.60% |
| 2024-09-25 | 1.89 | 1.96 | 1.88 | 1.92 | 1.92 | qfq | 20,097,500 | 38,576,553 | 2.67% |
| 2024-09-24 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | qfq | 15,465,750 | 28,412,902 | 3.89% |
| 2024-09-23 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | qfq | 10,567,150 | 18,861,895 | 1.12% |
| 2024-09-20 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | qfq | 10,553,500 | 18,975,027 | -1.66% |
| 2024-09-19 | 1.77 | 1.83 | 1.75 | 1.81 | 1.81 | qfq | 14,616,320 | 26,300,558 | 2.84% |
| 2024-09-18 | 1.84 | 1.85 | 1.72 | 1.76 | 1.76 | qfq | 16,743,241 | 29,509,924 | -4.35% |
| 2024-09-13 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | qfq | 15,179,500 | 27,908,004 | 1.10% |
| 2024-09-12 | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | qfq | 14,686,800 | 26,679,348 | 2.25% |
| 2024-09-11 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | qfq | 15,399,100 | 27,578,416 | -1.66% |
| 2024-09-10 | 1.77 | 1.86 | 1.77 | 1.81 | 1.81 | qfq | 19,445,300 | 35,218,907 | 2.26% |
| 2024-09-09 | 1.71 | 1.77 | 1.67 | 1.77 | 1.77 | qfq | 16,387,700 | 28,629,122 | 2.91% |
| 2024-09-06 | 1.78 | 1.80 | 1.72 | 1.72 | 1.72 | qfq | 12,229,200 | 21,404,725 | -2.27% |
| 2024-09-05 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | qfq | 11,473,395 | 20,089,459 | 1.73% |
| 2024-09-04 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | qfq | 11,993,100 | 20,942,422 | -3.35% |
| 2024-09-03 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | qfq | 13,053,402 | 23,258,147 | 1.70% |
| 2024-09-02 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | qfq | 16,600,000 | 29,578,426 | 0.57% |
| 2024-08-30 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | qfq | 16,002,295 | 27,878,283 | 2.34% |
| 2024-08-29 | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | qfq | 14,074,400 | 23,548,058 | 1.79% |
| 2024-08-28 | 1.68 | 1.72 | 1.64 | 1.68 | 1.68 | qfq | 19,502,410 | 32,916,873 | -1.18% |
| 2024-08-27 | 1.69 | 1.77 | 1.69 | 1.70 | 1.70 | qfq | 31,124,902 | 53,581,312 | 0.00% |
| 2024-08-26 | 1.63 | 1.77 | 1.62 | 1.70 | 1.70 | qfq | 42,011,800 | 72,423,964 | 5.59% |
| 2024-08-23 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | qfq | 15,654,300 | 25,322,441 | -2.42% |
| 2024-08-22 | 1.66 | 1.72 | 1.65 | 1.65 | 1.65 | qfq | 14,893,600 | 25,095,126 | -1.79% |
| 2024-08-21 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | qfq | 17,085,100 | 28,794,049 | -3.45% |
| 2024-08-20 | 1.77 | 1.81 | 1.71 | 1.74 | 1.74 | qfq | 20,618,300 | 35,945,595 | -2.79% |
| 2024-08-19 | 1.78 | 1.81 | 1.74 | 1.79 | 1.79 | qfq | 22,583,700 | 40,199,882 | -0.56% |
| 2024-08-16 | 1.89 | 1.90 | 1.78 | 1.80 | 1.80 | qfq | 33,347,195 | 60,738,442 | -5.76% |
| 2024-08-15 | 1.88 | 1.99 | 1.83 | 1.91 | 1.91 | qfq | 46,713,400 | 88,154,623 | -1.04% |
| 2024-08-14 | 1.88 | 2.07 | 1.84 | 1.93 | 1.93 | qfq | 73,516,895 | 144,768,116 | 2.66% |
| 2024-08-13 | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | qfq | 33,155,340 | 60,826,476 | 9.94% |
| 2024-08-12 | 1.74 | 1.76 | 1.67 | 1.71 | 1.71 | qfq | 16,660,745 | 28,530,680 | -1.16% |
| 2024-08-09 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | qfq | 15,617,500 | 27,305,802 | -2.81% |
| 2024-08-08 | 1.74 | 1.83 | 1.74 | 1.78 | 1.78 | qfq | 24,594,270 | 43,538,641 | 2.89% |
| 2024-08-07 | 1.69 | 1.81 | 1.66 | 1.73 | 1.73 | qfq | 29,463,493 | 51,137,889 | 1.17% |
| 2024-08-06 | 1.70 | 1.76 | 1.67 | 1.71 | 1.71 | qfq | 32,278,050 | 55,041,273 | -3.39% |
| 2024-08-05 | 1.66 | 1.85 | 1.64 | 1.77 | 1.77 | qfq | 40,953,750 | 73,031,267 | 5.36% |
| 2024-08-02 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | qfq | 9,773,200 | 16,441,426 | -2.89% |
| 2024-08-01 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | qfq | 12,010,845 | 20,463,117 | 2.37% |
| 2024-07-31 | 1.68 | 1.72 | 1.63 | 1.69 | 1.69 | qfq | 15,481,120 | 25,731,272 | 1.81% |
| 2024-07-30 | 1.59 | 1.66 | 1.57 | 1.66 | 1.66 | qfq | 13,071,600 | 21,267,742 | 5.06% |
| 2024-07-29 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | qfq | 11,461,500 | 18,101,924 | 2.60% |
| 2024-07-26 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | qfq | 8,795,910 | 13,526,441 | 1.32% |
| 2024-07-25 | 1.49 | 1.53 | 1.46 | 1.52 | 1.52 | qfq | 11,572,675 | 17,348,622 | 1.33% |
| 2024-07-24 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | qfq | 15,042,200 | 22,806,067 | -2.60% |
| 2024-07-23 | 1.51 | 1.65 | 1.50 | 1.54 | 1.54 | qfq | 24,532,600 | 38,733,339 | 2.67% |
| 2024-07-22 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | qfq | 10,901,000 | 16,332,683 | 1.35% |
| 2024-07-19 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | qfq | 9,578,300 | 14,020,723 | -1.33% |
| 2024-07-18 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | qfq | 9,464,300 | 13,834,473 | 0.67% |
| 2024-07-17 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | qfq | 10,146,200 | 15,198,955 | -1.97% |
| 2024-07-16 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | qfq | 9,374,805 | 14,260,233 | 0.00% |
| 2024-07-15 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | qfq | 9,723,636 | 14,887,654 | -2.56% |
| 2024-07-12 | 1.57 | 1.63 | 1.53 | 1.56 | 1.56 | qfq | 13,805,210 | 21,848,428 | -0.64% |
| 2024-07-11 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | qfq | 19,491,500 | 30,251,631 | 5.37% |
| 2024-07-10 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | qfq | 20,688,900 | 31,054,636 | -5.70% |
| 2024-07-09 | 1.63 | 1.68 | 1.50 | 1.58 | 1.58 | qfq | 32,982,900 | 51,827,645 | -3.07% |
| 2024-07-08 | 1.72 | 1.81 | 1.60 | 1.63 | 1.63 | qfq | 33,658,700 | 56,042,499 | -6.32% |
| 2024-07-05 | 1.58 | 1.74 | 1.53 | 1.74 | 1.74 | qfq | 21,058,652 | 35,689,717 | 10.13% |
| 2024-07-04 | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | qfq | 11,331,400 | 18,073,481 | -5.39% |
| 2024-07-03 | 1.61 | 1.67 | 1.58 | 1.67 | 1.67 | qfq | 11,002,523 | 18,025,723 | 4.38% |
| 2024-07-02 | 1.55 | 1.63 | 1.54 | 1.60 | 1.60 | qfq | 12,765,620 | 20,275,002 | 3.90% |
| 2024-07-01 | 1.54 | 1.57 | 1.49 | 1.54 | 1.54 | qfq | 9,363,700 | 14,253,706 | -0.65% |
| 2024-06-28 | 1.53 | 1.61 | 1.52 | 1.55 | 1.55 | qfq | 8,770,900 | 13,764,137 | 0.65% |
| 2024-06-27 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | qfq | 11,116,800 | 17,540,803 | -1.28% |
| 2024-06-26 | 1.48 | 1.58 | 1.45 | 1.56 | 1.56 | qfq | 13,971,192 | 21,079,778 | 5.41% |
| 2024-06-25 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | qfq | 15,090,895 | 22,284,686 | -0.67% |
| 2024-06-24 | 1.67 | 1.67 | 1.49 | 1.49 | 1.49 | qfq | 21,331,375 | 33,091,657 | -10.24% |
| 2024-06-21 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | qfq | 12,119,050 | 20,384,984 | -4.60% |
| 2024-06-20 | 1.79 | 1.81 | 1.73 | 1.74 | 1.74 | qfq | 9,697,100 | 17,093,000 | -3.33% |
| 2024-06-19 | 1.84 | 1.88 | 1.80 | 1.80 | 1.80 | qfq | 8,965,200 | 16,449,892 | -0.55% |
| 2024-06-18 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | qfq | 9,883,740 | 17,771,947 | 2.84% |
| 2024-06-17 | 1.80 | 1.81 | 1.74 | 1.76 | 1.76 | qfq | 9,742,200 | 17,228,042 | -2.76% |
| 2024-06-14 | 1.84 | 1.86 | 1.78 | 1.81 | 1.81 | qfq | 8,344,800 | 15,169,126 | -1.63% |
| 2024-06-13 | 1.97 | 1.97 | 1.82 | 1.84 | 1.84 | qfq | 10,864,700 | 20,293,290 | -4.17% |
| 2024-06-12 | 1.80 | 1.93 | 1.78 | 1.92 | 1.92 | qfq | 12,223,800 | 22,900,371 | 6.08% |
| 2024-06-11 | 1.81 | 1.83 | 1.75 | 1.81 | 1.81 | qfq | 13,208,050 | 23,583,077 | -1.09% |
| 2024-06-07 | 1.75 | 1.89 | 1.75 | 1.83 | 1.83 | qfq | 15,214,650 | 27,757,397 | 5.78% |
| 2024-06-06 | 1.85 | 1.93 | 1.69 | 1.73 | 1.73 | qfq | 21,088,600 | 37,485,688 | -6.99% |
| 2024-06-05 | 1.97 | 2.01 | 1.83 | 1.86 | 1.86 | qfq | 23,322,210 | 43,747,124 | -8.37% |
| 2024-06-04 | 2.06 | 2.09 | 1.92 | 2.03 | 2.03 | qfq | 21,401,140 | 42,687,384 | -3.79% |
| 2024-06-03 | 2.16 | 2.17 | 2.06 | 2.11 | 2.11 | qfq | 10,700,760 | 22,459,828 | -2.76% |
| 2024-05-31 | 2.19 | 2.22 | 2.14 | 2.17 | 2.17 | qfq | 7,882,300 | 17,105,075 | -0.91% |
| 2024-05-30 | 2.27 | 2.27 | 2.14 | 2.19 | 2.19 | qfq | 11,880,320 | 25,997,069 | -3.52% |
| 2024-05-29 | 2.19 | 2.33 | 2.14 | 2.27 | 2.27 | qfq | 13,762,524 | 31,108,479 | 3.18% |
| 2024-05-28 | 2.21 | 2.24 | 2.18 | 2.20 | 2.20 | qfq | 6,961,650 | 15,372,581 | -0.90% |
| 2024-05-27 | 2.25 | 2.26 | 2.20 | 2.22 | 2.22 | qfq | 6,530,200 | 14,509,737 | -1.33% |
| 2024-05-24 | 2.22 | 2.29 | 2.21 | 2.25 | 2.25 | qfq | 7,775,600 | 17,565,960 | 0.90% |
| 2024-05-23 | 2.27 | 2.29 | 2.21 | 2.23 | 2.23 | qfq | 9,340,493 | 20,982,994 | -1.76% |
| 2024-05-22 | 2.27 | 2.31 | 2.25 | 2.27 | 2.27 | qfq | 8,519,300 | 19,388,173 | -0.87% |
| 2024-05-21 | 2.35 | 2.37 | 2.27 | 2.29 | 2.29 | qfq | 12,759,250 | 29,294,982 | -3.38% |
| 2024-05-20 | 2.35 | 2.41 | 2.33 | 2.37 | 2.37 | qfq | 16,192,500 | 38,413,158 | 0.00% |
| 2024-05-17 | 2.38 | 2.41 | 2.33 | 2.37 | 2.37 | qfq | 9,830,200 | 23,201,929 | 0.42% |
| 2024-05-16 | 2.34 | 2.43 | 2.33 | 2.36 | 2.36 | qfq | 12,316,100 | 29,408,700 | 0.85% |
| 2024-05-15 | 2.30 | 2.41 | 2.28 | 2.34 | 2.34 | qfq | 13,401,450 | 31,547,503 | 0.86% |
| 2024-05-14 | 2.37 | 2.39 | 2.29 | 2.32 | 2.32 | qfq | 15,943,150 | 37,016,333 | -0.85% |
| 2024-05-13 | 2.42 | 2.44 | 2.33 | 2.34 | 2.34 | qfq | 8,702,600 | 20,559,573 | -4.88% |
| 2024-05-10 | 2.53 | 2.55 | 2.44 | 2.46 | 2.46 | qfq | 8,573,000 | 21,191,552 | -1.99% |
| 2024-05-09 | 2.47 | 2.55 | 2.45 | 2.51 | 2.51 | qfq | 8,705,400 | 21,861,121 | 2.03% |
| 2024-05-08 | 2.57 | 2.60 | 2.44 | 2.46 | 2.46 | qfq | 13,747,400 | 34,371,360 | -3.91% |
| 2024-05-07 | 2.51 | 2.60 | 2.47 | 2.56 | 2.56 | qfq | 20,244,727 | 51,342,887 | 2.81% |
| 2024-05-06 | 2.37 | 2.53 | 2.37 | 2.49 | 2.49 | qfq | 23,080,102 | 56,277,161 | 5.96% |
| 2024-04-30 | 2.54 | 2.55 | 2.30 | 2.35 | 2.35 | qfq | 21,944,127 | 51,997,291 | -3.29% |
| 2024-04-29 | 2.30 | 2.45 | 2.23 | 2.43 | 2.43 | qfq | 21,367,539 | 50,259,005 | 5.65% |
| 2024-04-26 | 2.37 | 2.37 | 2.27 | 2.30 | 2.30 | qfq | 17,570,600 | 40,504,858 | -2.54% |
| 2024-04-25 | 2.32 | 2.38 | 2.32 | 2.36 | 2.36 | qfq | 16,607,800 | 39,071,201 | 1.72% |
| 2024-04-24 | 2.24 | 2.34 | 2.20 | 2.32 | 2.32 | qfq | 20,985,342 | 47,551,861 | 3.11% |
| 2024-04-23 | 2.09 | 2.25 | 2.09 | 2.25 | 2.25 | qfq | 32,986,440 | 71,714,583 | 1.81% |
| 2024-04-22 | 2.35 | 2.37 | 2.21 | 2.21 | 2.21 | qfq | 10,002,700 | 22,368,426 | -9.80% |
| 2024-04-19 | 2.33 | 2.49 | 2.32 | 2.45 | 2.45 | qfq | 28,625,590 | 69,475,447 | 4.70% |
| 2024-04-18 | 2.31 | 2.47 | 2.22 | 2.34 | 2.34 | qfq | 26,819,203 | 62,110,997 | 1.30% |
| 2024-04-17 | 2.10 | 2.35 | 2.09 | 2.31 | 2.31 | qfq | 29,858,433 | 67,942,010 | 1.76% |
| 2024-04-16 | 2.33 | 2.35 | 2.27 | 2.27 | 2.27 | qfq | 6,145,800 | 14,009,940 | -9.92% |
| 2024-04-15 | 2.66 | 2.76 | 2.52 | 2.52 | 2.52 | qfq | 24,256,674 | 62,154,102 | -10.00% |
| 2024-04-12 | 2.75 | 2.84 | 2.72 | 2.80 | 2.80 | qfq | 18,636,900 | 52,135,151 | 2.19% |
| 2024-04-11 | 2.73 | 2.82 | 2.73 | 2.74 | 2.74 | qfq | 14,875,200 | 41,260,303 | 0.37% |
| 2024-04-10 | 2.84 | 2.88 | 2.68 | 2.73 | 2.73 | qfq | 20,139,900 | 55,365,496 | -4.21% |
| 2024-04-09 | 2.92 | 2.96 | 2.83 | 2.85 | 2.85 | qfq | 24,021,600 | 69,042,012 | -3.72% |
| 2024-04-08 | 3.03 | 3.05 | 2.91 | 2.96 | 2.96 | qfq | 25,751,211 | 76,828,113 | -3.27% |
| 2024-04-03 | 3.02 | 3.10 | 2.98 | 3.06 | 3.06 | qfq | 25,254,225 | 77,041,617 | 0.99% |
| 2024-04-02 | 2.94 | 3.10 | 2.91 | 3.03 | 3.03 | qfq | 24,209,300 | 73,303,215 | 3.06% |
| 2024-04-01 | 2.87 | 2.95 | 2.78 | 2.94 | 2.94 | qfq | 19,598,800 | 56,029,438 | 4.26% |
| 2024-03-29 | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | qfq | 20,344,050 | 56,749,375 | 2.55% |
| 2024-03-28 | 2.62 | 2.76 | 2.61 | 2.75 | 2.75 | qfq | 25,890,147 | 70,374,570 | 3.38% |
| 2024-03-27 | 2.80 | 2.93 | 2.64 | 2.66 | 2.66 | qfq | 34,154,200 | 94,190,698 | -3.97% |
| 2024-03-26 | 2.72 | 2.83 | 2.67 | 2.77 | 2.77 | qfq | 51,240,300 | 140,405,084 | -6.73% |
| 2024-03-25 | 3.08 | 3.14 | 2.96 | 2.97 | 2.97 | qfq | 37,229,094 | 113,142,373 | -3.88% |
| 2024-03-22 | 3.15 | 3.20 | 3.07 | 3.09 | 3.09 | qfq | 15,667,300 | 48,808,445 | -2.83% |
| 2024-03-21 | 3.17 | 3.21 | 3.12 | 3.18 | 3.18 | qfq | 14,530,850 | 46,031,752 | 0.32% |
| 2024-03-20 | 3.09 | 3.17 | 3.08 | 3.17 | 3.17 | qfq | 11,833,990 | 37,054,461 | 2.59% |
| 2024-03-19 | 3.12 | 3.16 | 3.07 | 3.09 | 3.09 | qfq | 13,481,600 | 41,851,990 | -0.96% |
| 2024-03-18 | 3.04 | 3.14 | 3.04 | 3.12 | 3.12 | qfq | 12,365,300 | 38,226,558 | 2.97% |
| 2024-03-15 | 2.96 | 3.04 | 2.93 | 3.03 | 3.03 | qfq | 12,874,152 | 38,493,454 | 2.71% |
| 2024-03-14 | 2.99 | 3.03 | 2.91 | 2.95 | 2.95 | qfq | 13,248,700 | 39,379,898 | -1.01% |
| 2024-03-13 | 3.00 | 3.03 | 2.96 | 2.98 | 2.98 | qfq | 12,221,950 | 36,497,055 | -1.00% |
| 2024-03-12 | 2.99 | 3.02 | 2.93 | 3.01 | 3.01 | qfq | 10,941,850 | 32,681,395 | 1.69% |
| 2024-03-11 | 2.93 | 2.97 | 2.89 | 2.96 | 2.96 | qfq | 8,056,200 | 23,617,431 | 1.02% |
| 2024-03-08 | 2.90 | 2.95 | 2.86 | 2.93 | 2.93 | qfq | 8,011,823 | 23,337,820 | 0.69% |
| 2024-03-07 | 2.94 | 3.00 | 2.90 | 2.91 | 2.91 | qfq | 12,364,100 | 36,529,301 | -0.34% |
| 2024-03-06 | 2.85 | 2.95 | 2.80 | 2.92 | 2.92 | qfq | 12,048,494 | 35,039,196 | 3.18% |
| 2024-03-05 | 2.95 | 2.96 | 2.82 | 2.83 | 2.83 | qfq | 10,303,300 | 29,443,099 | -4.39% |
| 2024-03-04 | 2.98 | 3.01 | 2.82 | 2.96 | 2.96 | qfq | 12,177,903 | 35,420,892 | -0.67% |
| 2024-03-01 | 3.02 | 3.05 | 2.89 | 2.98 | 2.98 | qfq | 14,239,600 | 42,308,819 | -0.67% |
| 2024-02-29 | 2.85 | 3.07 | 2.81 | 3.00 | 3.00 | qfq | 21,348,700 | 63,419,756 | 4.53% |
| 2024-02-28 | 3.16 | 3.36 | 2.85 | 2.87 | 2.87 | qfq | 28,905,250 | 89,851,292 | -8.01% |
| 2024-02-27 | 3.09 | 3.20 | 3.00 | 3.12 | 3.12 | qfq | 21,954,848 | 68,307,460 | 0.32% |
| 2024-02-26 | 2.93 | 3.20 | 2.91 | 3.11 | 3.11 | qfq | 28,043,330 | 86,953,657 | 6.87% |
| 2024-02-23 | 2.86 | 2.93 | 2.77 | 2.91 | 2.91 | qfq | 14,718,477 | 41,936,257 | 4.30% |
| 2024-02-22 | 2.73 | 2.84 | 2.71 | 2.79 | 2.79 | qfq | 14,115,205 | 39,232,173 | 2.57% |
| 2024-02-21 | 2.65 | 2.82 | 2.60 | 2.72 | 2.72 | qfq | 21,448,005 | 58,832,635 | 2.26% |
| 2024-02-20 | 2.60 | 2.74 | 2.52 | 2.66 | 2.66 | qfq | 25,292,515 | 66,226,277 | 3.91% |
| 2024-02-19 | 2.33 | 2.56 | 2.28 | 2.56 | 2.56 | qfq | 28,499,941 | 69,354,778 | 9.87% |
| 2024-02-08 | 2.07 | 2.35 | 2.05 | 2.33 | 2.33 | qfq | 36,810,200 | 78,348,312 | 2.19% |
| 2024-02-07 | 2.51 | 2.55 | 2.28 | 2.28 | 2.28 | qfq | 18,154,652 | 41,777,834 | -9.88% |
| 2024-02-06 | 2.51 | 2.70 | 2.51 | 2.53 | 2.53 | qfq | 32,894,182 | 83,433,570 | -9.32% |
| 2024-02-05 | 3.13 | 3.13 | 2.79 | 2.79 | 2.79 | qfq | 23,831,750 | 67,015,925 | -10.00% |
| 2024-02-02 | 3.15 | 3.29 | 2.95 | 3.10 | 3.10 | qfq | 29,026,150 | 91,223,695 | -1.59% |
| 2024-02-01 | 3.19 | 3.37 | 3.07 | 3.15 | 3.15 | qfq | 27,592,200 | 87,749,766 | -6.25% |
| 2024-01-31 | 3.46 | 3.50 | 3.28 | 3.36 | 3.36 | qfq | 18,516,100 | 62,308,754 | -2.89% |
| 2024-01-30 | 3.62 | 3.67 | 3.45 | 3.46 | 3.46 | qfq | 11,106,303 | 39,375,471 | -5.72% |
| 2024-01-29 | 3.80 | 3.86 | 3.65 | 3.67 | 3.67 | qfq | 10,879,700 | 40,363,481 | -3.42% |
| 2024-01-26 | 3.75 | 3.86 | 3.72 | 3.80 | 3.80 | qfq | 12,888,310 | 49,081,799 | 1.88% |
| 2024-01-25 | 3.53 | 3.74 | 3.53 | 3.73 | 3.73 | qfq | 12,279,050 | 44,866,296 | 5.37% |
| 2024-01-24 | 3.38 | 3.56 | 3.38 | 3.54 | 3.54 | qfq | 15,016,100 | 52,454,460 | 4.12% |
| 2024-01-23 | 3.48 | 3.49 | 3.32 | 3.40 | 3.40 | qfq | 14,550,195 | 49,163,017 | -2.02% |
| 2024-01-22 | 3.71 | 3.76 | 3.42 | 3.47 | 3.47 | qfq | 13,044,918 | 46,847,751 | -6.97% |
| 2024-01-19 | 3.83 | 3.83 | 3.72 | 3.73 | 3.73 | qfq | 8,994,800 | 33,838,677 | -2.36% |
| 2024-01-18 | 3.87 | 3.91 | 3.71 | 3.82 | 3.82 | qfq | 12,777,000 | 48,368,701 | -2.55% |
| 2024-01-17 | 4.01 | 4.05 | 3.90 | 3.92 | 3.92 | qfq | 8,930,900 | 35,415,447 | -2.49% |
| 2024-01-16 | 4.10 | 4.11 | 3.97 | 4.02 | 4.02 | qfq | 11,300,415 | 45,398,701 | -1.95% |
| 2024-01-15 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | qfq | 9,271,901 | 37,844,565 | 0.49% |
| 2024-01-12 | 4.05 | 4.16 | 4.05 | 4.08 | 4.08 | qfq | 11,096,200 | 45,508,531 | 0.74% |
| 2024-01-11 | 4.01 | 4.07 | 3.98 | 4.05 | 4.05 | qfq | 7,138,500 | 28,778,034 | 1.00% |
| 2024-01-10 | 4.06 | 4.08 | 4.00 | 4.01 | 4.01 | qfq | 6,947,840 | 28,063,575 | -0.74% |
| 2024-01-09 | 4.01 | 4.08 | 3.99 | 4.04 | 4.04 | qfq | 8,592,740 | 34,791,179 | 1.00% |
| 2024-01-08 | 4.06 | 4.07 | 3.97 | 4.00 | 4.00 | qfq | 7,687,500 | 30,943,558 | -1.48% |
| 2024-01-05 | 4.14 | 4.15 | 4.03 | 4.06 | 4.06 | qfq | 8,978,300 | 36,646,899 | -1.93% |
| 2024-01-04 | 4.07 | 4.15 | 4.05 | 4.14 | 4.14 | qfq | 10,619,400 | 43,695,633 | 1.72% |
| 2024-01-03 | 4.03 | 4.09 | 4.02 | 4.07 | 4.07 | qfq | 10,002,424 | 40,556,061 | 0.74% |
| 2024-01-02 | 3.98 | 4.08 | 3.97 | 4.04 | 4.04 | qfq | 12,839,600 | 51,784,474 | 2.54% |
| 2023-12-29 | 3.92 | 3.96 | 3.88 | 3.94 | 3.94 | qfq | 8,999,400 | 35,381,073 | 0.51% |
| 2023-12-28 | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | qfq | 11,360,400 | 44,177,489 | -1.01% |
| 2023-12-27 | 3.88 | 4.00 | 3.84 | 3.96 | 3.96 | qfq | 11,364,201 | 44,665,314 | 2.59% |
| 2023-12-26 | 3.85 | 3.88 | 3.80 | 3.86 | 3.86 | qfq | 8,514,700 | 32,793,962 | 1.05% |
| 2023-12-25 | 3.88 | 3.88 | 3.77 | 3.82 | 3.82 | qfq | 6,394,101 | 24,433,927 | -1.55% |
| 2023-12-22 | 3.96 | 3.96 | 3.85 | 3.88 | 3.88 | qfq | 7,344,000 | 28,570,605 | -1.52% |
| 2023-12-21 | 3.93 | 3.95 | 3.84 | 3.94 | 3.94 | qfq | 8,435,100 | 32,918,799 | 0.77% |
| 2023-12-20 | 3.94 | 4.00 | 3.91 | 3.91 | 3.91 | qfq | 7,097,000 | 28,020,941 | -0.76% |
| 2023-12-19 | 3.96 | 3.96 | 3.87 | 3.94 | 3.94 | qfq | 6,139,700 | 23,995,279 | -0.25% |
| 2023-12-18 | 4.02 | 4.03 | 3.93 | 3.95 | 3.95 | qfq | 8,517,400 | 33,784,451 | -0.75% |
| 2023-12-15 | 3.98 | 4.05 | 3.94 | 3.98 | 3.98 | qfq | 10,445,930 | 41,644,779 | 0.00% |
| 2023-12-14 | 3.95 | 3.99 | 3.92 | 3.98 | 3.98 | qfq | 8,453,801 | 33,486,179 | 1.53% |
| 2023-12-13 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | qfq | 7,425,700 | 29,312,132 | -0.76% |
| 2023-12-12 | 3.92 | 3.96 | 3.86 | 3.95 | 3.95 | qfq | 9,656,850 | 37,751,995 | 1.02% |
| 2023-12-11 | 3.90 | 3.99 | 3.87 | 3.91 | 3.91 | qfq | 13,599,200 | 53,328,472 | -0.26% |
| 2023-12-08 | 4.11 | 4.13 | 3.91 | 3.92 | 3.92 | qfq | 14,256,700 | 56,858,381 | -4.16% |
| 2023-12-07 | 4.13 | 4.17 | 4.04 | 4.09 | 4.09 | qfq | 11,098,600 | 45,350,952 | -1.21% |
| 2023-12-06 | 4.10 | 4.18 | 4.10 | 4.14 | 4.14 | qfq | 6,406,400 | 26,555,011 | 0.49% |
| 2023-12-05 | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | qfq | 9,197,600 | 38,202,527 | -2.83% |
| 2023-12-04 | 4.22 | 4.25 | 4.17 | 4.24 | 4.24 | qfq | 11,616,490 | 48,972,769 | 0.95% |
| 2023-12-01 | 4.17 | 4.23 | 4.16 | 4.20 | 4.20 | qfq | 11,038,590 | 46,288,754 | 0.24% |
| 2023-11-30 | 4.16 | 4.21 | 4.12 | 4.19 | 4.19 | qfq | 8,097,800 | 33,688,174 | 0.96% |
| 2023-11-29 | 4.18 | 4.21 | 4.13 | 4.15 | 4.15 | qfq | 6,482,300 | 26,955,388 | -0.72% |
| 2023-11-28 | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | qfq | 6,976,200 | 29,026,841 | 1.21% |
| 2023-11-27 | 4.20 | 4.20 | 4.12 | 4.13 | 4.13 | qfq | 9,449,300 | 39,215,990 | -1.90% |
| 2023-11-24 | 4.22 | 4.25 | 4.16 | 4.21 | 4.21 | qfq | 6,292,600 | 26,380,907 | -0.47% |
| 2023-11-23 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | qfq | 7,192,400 | 30,197,088 | 1.44% |
| 2023-11-22 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | qfq | 8,423,600 | 35,230,874 | -0.71% |
| 2023-11-21 | 4.24 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 11,245,900 | 47,665,379 | -0.71% |
| 2023-11-20 | 4.18 | 4.24 | 4.16 | 4.23 | 4.23 | qfq | 12,204,700 | 51,274,258 | 1.93% |
| 2023-11-17 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | qfq | 8,291,900 | 34,545,690 | -1.19% |
| 2023-11-16 | 4.21 | 4.24 | 4.18 | 4.20 | 4.20 | qfq | 10,494,300 | 44,227,960 | 0.00% |
| 2023-11-15 | 4.25 | 4.25 | 4.16 | 4.20 | 4.20 | qfq | 9,245,000 | 38,746,816 | -0.47% |
| 2023-11-14 | 4.24 | 4.28 | 4.15 | 4.22 | 4.22 | qfq | 15,396,300 | 64,552,732 | -0.71% |
| 2023-11-13 | 4.20 | 4.28 | 4.20 | 4.25 | 4.25 | qfq | 17,863,561 | 75,662,880 | 1.43% |
| 2023-11-10 | 4.12 | 4.19 | 4.08 | 4.19 | 4.19 | qfq | 15,532,000 | 64,473,568 | 1.95% |
| 2023-11-09 | 4.17 | 4.20 | 4.09 | 4.11 | 4.11 | qfq | 13,023,695 | 53,871,034 | -1.44% |
| 2023-11-08 | 4.15 | 4.21 | 4.11 | 4.17 | 4.17 | qfq | 14,124,900 | 58,877,540 | 0.24% |
| 2023-11-07 | 4.13 | 4.17 | 4.11 | 4.16 | 4.16 | qfq | 14,868,975 | 61,631,335 | 0.73% |
| 2023-11-06 | 4.02 | 4.13 | 4.01 | 4.13 | 4.13 | qfq | 18,601,005 | 75,782,381 | 2.23% |
| 2023-11-03 | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | qfq | 17,323,405 | 70,065,996 | -1.46% |
| 2023-11-02 | 4.06 | 4.13 | 4.04 | 4.10 | 4.10 | qfq | 16,086,910 | 65,893,573 | 0.99% |
| 2023-11-01 | 4.03 | 4.12 | 4.02 | 4.06 | 4.06 | qfq | 15,598,400 | 63,389,697 | 0.50% |
| 2023-10-31 | 4.00 | 4.05 | 3.97 | 4.04 | 4.04 | qfq | 15,612,000 | 62,720,986 | 0.25% |
| 2023-10-30 | 4.13 | 4.17 | 4.02 | 4.03 | 4.03 | qfq | 20,553,200 | 83,564,566 | -2.42% |
| 2023-10-27 | 4.08 | 4.16 | 4.00 | 4.13 | 4.13 | qfq | 24,962,000 | 101,645,049 | 0.24% |
| 2023-10-26 | 4.20 | 4.25 | 4.08 | 4.12 | 4.12 | qfq | 22,119,600 | 91,547,781 | -1.67% |
| 2023-10-25 | 4.17 | 4.25 | 4.14 | 4.19 | 4.19 | qfq | 27,772,405 | 116,565,383 | -0.95% |
| 2023-10-24 | 4.09 | 4.26 | 4.09 | 4.23 | 4.23 | qfq | 29,990,400 | 125,715,884 | 1.20% |
| 2023-10-23 | 3.98 | 4.26 | 3.90 | 4.18 | 4.18 | qfq | 37,612,200 | 155,999,756 | -2.11% |
| 2023-10-20 | 4.31 | 4.45 | 4.13 | 4.27 | 4.27 | qfq | 52,055,105 | 220,910,073 | 3.89% |
| 2023-10-19 | 4.24 | 4.29 | 4.06 | 4.11 | 4.11 | qfq | 38,348,152 | 159,112,855 | -3.75% |
| 2023-10-18 | 4.22 | 4.40 | 4.19 | 4.27 | 4.27 | qfq | 54,204,856 | 232,032,630 | 0.23% |
| 2023-10-17 | 4.20 | 4.45 | 4.16 | 4.26 | 4.26 | qfq | 88,630,065 | 378,566,804 | 1.43% |
| 2023-10-16 | 3.87 | 4.20 | 3.87 | 4.20 | 4.20 | qfq | 53,979,903 | 221,879,598 | 9.95% |
| 2023-10-13 | 3.76 | 3.85 | 3.75 | 3.82 | 3.82 | qfq | 33,562,280 | 127,716,792 | 1.06% |
| 2023-10-12 | 3.98 | 3.99 | 3.74 | 3.78 | 3.78 | qfq | 64,248,415 | 245,724,373 | -8.03% |
| 2023-10-11 | 4.13 | 4.21 | 4.11 | 4.11 | 4.11 | qfq | 75,171,586 | 309,826,210 | -10.07% |
| 2023-10-10 | 4.20 | 4.69 | 4.13 | 4.57 | 4.57 | qfq | 118,230,585 | 538,687,944 | 7.28% |
| 2023-10-09 | 4.09 | 4.52 | 4.08 | 4.26 | 4.26 | qfq | 66,676,213 | 288,973,146 | 3.65% |
| 2023-09-28 | 4.14 | 4.20 | 4.08 | 4.11 | 4.11 | qfq | 10,932,600 | 45,065,745 | 1.48% |
| 2023-09-27 | 4.06 | 4.12 | 4.01 | 4.05 | 4.05 | qfq | 8,231,259 | 33,537,036 | 0.00% |
| 2023-09-26 | 3.97 | 4.07 | 3.92 | 4.05 | 4.05 | qfq | 6,643,700 | 26,750,056 | 2.02% |
| 2023-09-25 | 3.96 | 4.03 | 3.93 | 3.97 | 3.97 | qfq | 5,557,700 | 22,049,562 | 0.00% |
| 2023-09-22 | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | qfq | 3,663,150 | 14,478,499 | 0.76% |
| 2023-09-21 | 3.95 | 4.01 | 3.92 | 3.94 | 3.94 | qfq | 3,751,500 | 14,866,166 | -0.76% |
| 2023-09-20 | 4.05 | 4.06 | 3.95 | 3.97 | 3.97 | qfq | 4,228,500 | 16,866,092 | -1.73% |
| 2023-09-19 | 4.07 | 4.12 | 4.03 | 4.04 | 4.04 | qfq | 4,334,200 | 17,631,478 | -1.22% |
| 2023-09-18 | 4.02 | 4.10 | 4.01 | 4.09 | 4.09 | qfq | 4,654,900 | 18,926,502 | 1.24% |
| 2023-09-15 | 4.00 | 4.10 | 3.99 | 4.04 | 4.04 | qfq | 4,980,800 | 20,175,648 | 1.00% |
| 2023-09-14 | 4.01 | 4.03 | 3.95 | 4.00 | 4.00 | qfq | 3,837,000 | 15,285,823 | -0.99% |
| 2023-09-13 | 4.02 | 4.08 | 4.00 | 4.04 | 4.04 | qfq | 5,770,160 | 23,314,371 | 0.25% |
| 2023-09-12 | 4.04 | 4.09 | 4.00 | 4.03 | 4.03 | qfq | 5,634,100 | 22,751,832 | -0.49% |
| 2023-09-11 | 4.08 | 4.12 | 4.02 | 4.05 | 4.05 | qfq | 7,572,000 | 30,814,437 | -0.49% |
| 2023-09-08 | 4.15 | 4.15 | 4.01 | 4.07 | 4.07 | qfq | 7,986,900 | 32,375,718 | -0.97% |
| 2023-09-07 | 4.14 | 4.20 | 4.11 | 4.11 | 4.11 | qfq | 8,931,350 | 37,094,788 | -1.91% |
| 2023-09-06 | 4.20 | 4.31 | 4.11 | 4.19 | 4.19 | qfq | 13,688,100 | 57,274,865 | 0.96% |
| 2023-09-05 | 4.14 | 4.18 | 4.11 | 4.15 | 4.15 | qfq | 7,088,000 | 29,312,556 | -0.48% |
| 2023-09-04 | 4.07 | 4.20 | 4.04 | 4.17 | 4.17 | qfq | 9,537,300 | 39,614,086 | 2.96% |
| 2023-09-01 | 4.10 | 4.11 | 4.02 | 4.05 | 4.05 | qfq | 4,602,560 | 18,630,964 | -1.22% |
| 2023-08-31 | 4.06 | 4.10 | 4.01 | 4.10 | 4.10 | qfq | 5,446,601 | 22,114,080 | 0.99% |
| 2023-08-30 | 4.02 | 4.11 | 4.01 | 4.06 | 4.06 | qfq | 5,828,104 | 23,765,259 | 0.00% |
| 2023-08-29 | 3.93 | 4.08 | 3.92 | 4.06 | 4.06 | qfq | 6,931,109 | 28,025,756 | 2.78% |
| 2023-08-28 | 4.09 | 4.14 | 3.92 | 3.95 | 3.95 | qfq | 8,644,500 | 34,695,782 | 0.25% |
| 2023-08-25 | 3.99 | 4.05 | 3.90 | 3.94 | 3.94 | qfq | 5,386,200 | 21,415,566 | -1.50% |
| 2023-08-24 | 4.02 | 4.02 | 3.88 | 4.00 | 4.00 | qfq | 6,074,470 | 24,110,786 | 1.52% |
| 2023-08-23 | 4.03 | 4.03 | 3.94 | 3.94 | 3.94 | qfq | 4,573,236 | 18,182,607 | -1.99% |
| 2023-08-22 | 4.05 | 4.09 | 3.97 | 4.02 | 4.02 | qfq | 5,180,500 | 20,817,471 | -0.50% |
| 2023-08-21 | 4.12 | 4.17 | 4.03 | 4.04 | 4.04 | qfq | 5,862,600 | 23,852,085 | -1.94% |
| 2023-08-18 | 4.05 | 4.17 | 4.05 | 4.12 | 4.12 | qfq | 6,460,400 | 26,701,188 | 1.48% |
| 2023-08-17 | 4.00 | 4.08 | 3.92 | 4.06 | 4.06 | qfq | 5,243,350 | 20,985,666 | 2.27% |
| 2023-08-16 | 3.97 | 4.08 | 3.95 | 3.97 | 3.97 | qfq | 5,111,100 | 20,390,515 | -0.50% |
| 2023-08-15 | 4.06 | 4.06 | 3.97 | 3.99 | 3.99 | qfq | 4,269,000 | 17,111,868 | -1.24% |
| 2023-08-14 | 3.98 | 4.06 | 3.95 | 4.04 | 4.04 | qfq | 5,395,200 | 21,643,169 | 0.50% |
| 2023-08-11 | 4.07 | 4.11 | 4.01 | 4.02 | 4.02 | qfq | 5,787,200 | 23,418,154 | -2.19% |
| 2023-08-10 | 4.06 | 4.18 | 4.05 | 4.11 | 4.11 | qfq | 6,821,712 | 27,898,859 | 1.73% |
| 2023-08-09 | 4.08 | 4.11 | 4.04 | 4.04 | 4.04 | qfq | 7,855,300 | 31,971,459 | -0.98% |
| 2023-08-08 | 4.13 | 4.18 | 4.07 | 4.08 | 4.08 | qfq | 8,983,800 | 36,911,889 | -0.97% |
| 2023-08-07 | 4.03 | 4.28 | 4.02 | 4.12 | 4.12 | qfq | 12,156,905 | 50,404,172 | 0.98% |
| 2023-08-04 | 4.12 | 4.23 | 4.05 | 4.08 | 4.08 | qfq | 17,826,554 | 73,530,157 | -0.97% |
| 2023-08-03 | 4.16 | 4.46 | 4.05 | 4.12 | 4.12 | qfq | 33,569,403 | 142,577,866 | -2.14% |
| 2023-08-02 | 4.12 | 4.21 | 4.09 | 4.21 | 4.21 | qfq | 10,992,600 | 45,809,826 | 2.18% |
| 2023-08-01 | 4.11 | 4.14 | 4.05 | 4.12 | 4.12 | qfq | 9,312,101 | 38,187,368 | 0.24% |
| 2023-07-31 | 4.09 | 4.14 | 4.00 | 4.11 | 4.11 | qfq | 12,857,400 | 52,269,278 | 3.79% |
| 2023-07-28 | 3.96 | 4.01 | 3.92 | 3.96 | 3.96 | qfq | 8,063,400 | 31,928,541 | -1.49% |
| 2023-07-27 | 3.96 | 4.11 | 3.93 | 4.02 | 4.02 | qfq | 12,250,412 | 49,255,444 | 1.26% |
| 2023-07-26 | 3.90 | 3.99 | 3.88 | 3.97 | 3.97 | qfq | 7,842,700 | 30,931,847 | 2.06% |
| 2023-07-25 | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | qfq | 3,701,732 | 14,380,952 | 0.52% |
| 2023-07-24 | 3.87 | 3.89 | 3.80 | 3.87 | 3.87 | qfq | 4,917,200 | 18,959,752 | 0.26% |
| 2023-07-21 | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 5,321,250 | 20,458,945 | 1.31% |
| 2023-07-20 | 3.85 | 3.85 | 3.79 | 3.81 | 3.81 | qfq | 4,180,900 | 15,966,801 | -0.26% |
| 2023-07-19 | 3.84 | 3.87 | 3.79 | 3.82 | 3.82 | qfq | 3,445,500 | 13,135,473 | -0.52% |
| 2023-07-18 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | qfq | 4,036,000 | 15,460,747 | 0.52% |