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
双成药业002693.SZ
最近收盘价9.472026-07-17
最近交易日2026-07-17
成交量（股）36,665,550
成交额（元）357,828,252
日线记录715
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 715 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 | 10.26 | 10.36 | 9.47 | 9.47 | 9.47 | qfq | 36,665,550 | 357,828,252 | -9.98% |
| 2026-07-16 | 10.70 | 10.92 | 10.00 | 10.52 | 10.52 | qfq | 45,943,620 | 482,312,644 | -4.01% |
| 2026-07-15 | 10.36 | 11.00 | 10.33 | 10.96 | 10.96 | qfq | 56,730,598 | 611,694,909 | 6.10% |
| 2026-07-14 | 10.35 | 10.48 | 9.80 | 10.33 | 10.33 | qfq | 35,613,956 | 360,547,138 | 1.18% |
| 2026-07-13 | 10.41 | 10.77 | 10.13 | 10.21 | 10.21 | qfq | 46,985,100 | 489,900,053 | -2.30% |
| 2026-07-10 | 9.41 | 10.45 | 9.31 | 10.45 | 10.45 | qfq | 57,385,822 | 587,879,517 | 10.00% |
| 2026-07-09 | 9.25 | 9.85 | 8.99 | 9.50 | 9.50 | qfq | 23,498,000 | 221,346,497 | -1.25% |
| 2026-07-08 | 9.62 | 10.20 | 9.50 | 9.62 | 9.62 | qfq | 25,899,053 | 252,075,104 | 0.84% |
| 2026-07-07 | 9.81 | 10.00 | 9.44 | 9.54 | 9.54 | qfq | 30,759,163 | 296,867,361 | -5.73% |
| 2026-07-06 | 10.02 | 11.00 | 9.86 | 10.12 | 10.12 | qfq | 40,808,634 | 423,109,989 | -0.98% |
| 2026-07-03 | 10.51 | 11.27 | 9.92 | 10.22 | 10.22 | qfq | 42,348,852 | 443,875,976 | -4.22% |
| 2026-07-02 | 9.50 | 10.67 | 9.50 | 10.67 | 10.67 | qfq | 36,252,625 | 369,980,386 | 10.00% |
| 2026-07-01 | 9.37 | 9.82 | 9.21 | 9.70 | 9.70 | qfq | 29,420,202 | 279,593,720 | 2.54% |
| 2026-06-30 | 9.02 | 9.61 | 9.01 | 9.46 | 9.46 | qfq | 35,163,757 | 327,086,998 | 3.84% |
| 2026-06-29 | 9.03 | 9.11 | 8.40 | 9.11 | 9.11 | qfq | 21,678,511 | 190,451,088 | 10.02% |
| 2026-06-26 | 8.47 | 8.59 | 8.26 | 8.28 | 8.28 | qfq | 10,968,200 | 92,168,693 | -2.24% |
| 2026-06-25 | 8.74 | 8.75 | 8.29 | 8.47 | 8.47 | qfq | 14,311,300 | 121,451,585 | -2.64% |
| 2026-06-24 | 8.91 | 8.91 | 8.56 | 8.70 | 8.70 | qfq | 10,946,400 | 95,298,678 | -2.68% |
| 2026-06-23 | 8.66 | 9.12 | 8.61 | 8.94 | 8.94 | qfq | 12,669,400 | 113,388,761 | 2.29% |
| 2026-06-22 | 8.58 | 8.78 | 8.31 | 8.74 | 8.74 | qfq | 12,742,700 | 108,287,254 | 0.23% |
| 2026-06-18 | 8.76 | 8.88 | 8.56 | 8.72 | 8.72 | qfq | 11,956,500 | 103,890,324 | -1.13% |
| 2026-06-17 | 8.78 | 9.33 | 8.73 | 8.82 | 8.82 | qfq | 13,102,100 | 117,898,294 | 0.46% |
| 2026-06-16 | 9.00 | 9.06 | 8.65 | 8.78 | 8.78 | qfq | 12,779,700 | 112,171,359 | -3.09% |
| 2026-06-15 | 9.15 | 9.32 | 8.97 | 9.06 | 9.06 | qfq | 9,949,200 | 90,266,955 | -1.20% |
| 2026-06-12 | 9.17 | 9.30 | 9.00 | 9.17 | 9.17 | qfq | 11,000,500 | 100,630,586 | 1.89% |
| 2026-06-11 | 9.15 | 9.18 | 8.75 | 9.00 | 9.00 | qfq | 9,118,700 | 81,544,830 | -1.42% |
| 2026-06-10 | 9.09 | 9.27 | 8.94 | 9.13 | 9.13 | qfq | 13,251,055 | 120,600,020 | 0.11% |
| 2026-06-09 | 8.86 | 9.63 | 8.81 | 9.12 | 9.12 | qfq | 17,457,444 | 161,207,027 | 3.28% |
| 2026-06-08 | 9.07 | 9.26 | 8.71 | 8.83 | 8.83 | qfq | 14,160,344 | 126,473,700 | -4.64% |
| 2026-06-05 | 9.31 | 9.33 | 9.06 | 9.26 | 9.26 | qfq | 10,355,100 | 95,454,846 | 0.65% |
| 2026-06-04 | 9.33 | 9.45 | 9.05 | 9.20 | 9.20 | qfq | 14,298,500 | 131,886,643 | -2.54% |
| 2026-06-03 | 9.41 | 9.58 | 9.30 | 9.44 | 9.44 | qfq | 16,323,000 | 153,898,683 | 0.32% |
| 2026-06-02 | 9.68 | 9.83 | 9.39 | 9.41 | 9.41 | qfq | 19,897,201 | 189,810,643 | -4.18% |
| 2026-06-01 | 10.41 | 10.46 | 9.76 | 9.82 | 9.82 | qfq | 28,075,732 | 281,313,995 | -7.97% |
| 2026-05-29 | 10.31 | 11.34 | 10.30 | 10.67 | 10.67 | qfq | 24,300,757 | 261,057,690 | 2.20% |
| 2026-05-28 | 10.50 | 10.93 | 10.30 | 10.44 | 10.44 | qfq | 27,005,449 | 284,592,191 | -2.79% |
| 2026-05-27 | 11.16 | 11.44 | 10.50 | 10.74 | 10.74 | qfq | 36,092,949 | 390,152,888 | -6.61% |
| 2026-05-26 | 11.61 | 12.43 | 11.02 | 11.50 | 11.50 | qfq | 56,798,420 | 669,153,535 | -0.95% |
| 2026-05-25 | 11.37 | 11.61 | 10.97 | 11.61 | 11.61 | qfq | 40,280,002 | 462,176,935 | 10.05% |
| 2026-05-21 | 10.87 | 11.33 | 10.45 | 10.55 | 10.55 | qfq | 16,780,702 | 183,040,385 | -3.92% |
| 2026-05-20 | 10.41 | 10.99 | 10.34 | 10.98 | 10.98 | qfq | 14,791,000 | 158,447,863 | 4.87% |
| 2026-05-19 | 10.80 | 10.95 | 10.33 | 10.47 | 10.47 | qfq | 13,605,392 | 143,609,150 | -2.15% |
| 2026-05-18 | 10.94 | 11.18 | 10.67 | 10.70 | 10.70 | qfq | 14,583,202 | 157,771,654 | -3.69% |
| 2026-05-15 | 10.67 | 11.36 | 10.31 | 11.11 | 11.11 | qfq | 24,791,483 | 271,595,575 | 2.68% |
| 2026-05-14 | 10.29 | 10.82 | 10.27 | 10.82 | 10.82 | qfq | 20,995,525 | 224,205,020 | 5.05% |
| 2026-05-13 | 10.50 | 10.87 | 10.15 | 10.30 | 10.30 | qfq | 25,731,716 | 269,509,518 | -2.46% |
| 2026-05-12 | 10.19 | 10.56 | 10.10 | 10.56 | 10.56 | qfq | 11,373,716 | 119,130,265 | 4.97% |
| 2026-05-11 | 9.96 | 10.06 | 9.23 | 10.06 | 10.06 | qfq | 21,611,502 | 210,722,749 | 5.01% |
| 2026-05-08 | 9.13 | 9.58 | 9.06 | 9.58 | 9.58 | qfq | 15,950,599 | 149,793,293 | 5.04% |
| 2026-05-07 | 8.70 | 9.15 | 8.62 | 9.12 | 9.12 | qfq | 18,447,800 | 165,927,312 | 4.71% |
| 2026-05-06 | 8.55 | 8.88 | 8.55 | 8.71 | 8.71 | qfq | 10,618,113 | 92,591,681 | 1.52% |
| 2026-04-30 | 8.53 | 8.74 | 8.43 | 8.58 | 8.58 | qfq | 13,182,400 | 113,353,279 | -0.35% |
| 2026-04-29 | 8.61 | 8.72 | 8.61 | 8.61 | 8.61 | qfq | 20,316,400 | 175,207,128 | -4.97% |
| 2026-04-28 | 8.78 | 9.23 | 8.71 | 9.06 | 9.06 | qfq | 19,566,182 | 177,048,059 | 3.07% |
| 2026-04-27 | 8.68 | 8.79 | 8.56 | 8.79 | 8.79 | qfq | 10,604,082 | 91,836,349 | 2.81% |
| 2026-04-24 | 8.57 | 8.66 | 8.40 | 8.55 | 8.55 | qfq | 9,040,825 | 76,917,560 | -0.70% |
| 2026-04-23 | 8.86 | 8.96 | 8.52 | 8.61 | 8.61 | qfq | 14,057,483 | 122,036,972 | -3.26% |
| 2026-04-22 | 8.88 | 8.99 | 8.77 | 8.90 | 8.90 | qfq | 16,338,898 | 144,975,736 | -1.33% |
| 2026-04-21 | 8.58 | 9.05 | 8.47 | 9.02 | 9.02 | qfq | 23,044,783 | 204,009,726 | 4.64% |
| 2026-04-20 | 8.80 | 8.91 | 8.54 | 8.62 | 8.62 | qfq | 18,598,100 | 161,301,318 | 1.41% |
| 2026-04-17 | 8.36 | 8.61 | 8.33 | 8.50 | 8.50 | qfq | 14,364,400 | 121,883,659 | 1.67% |
| 2026-04-16 | 8.26 | 8.40 | 8.09 | 8.36 | 8.36 | qfq | 12,879,005 | 106,173,978 | 0.36% |
| 2026-04-15 | 8.35 | 8.46 | 8.27 | 8.33 | 8.33 | qfq | 6,679,596 | 55,799,569 | -0.36% |
| 2026-04-14 | 8.30 | 8.43 | 8.22 | 8.36 | 8.36 | qfq | 7,895,402 | 65,498,250 | 0.72% |
| 2026-04-13 | 8.00 | 8.35 | 7.99 | 8.30 | 8.30 | qfq | 10,567,300 | 86,847,233 | 3.88% |
| 2026-04-10 | 8.10 | 8.13 | 7.98 | 7.99 | 7.99 | qfq | 5,214,500 | 41,963,982 | -0.37% |
| 2026-04-09 | 8.04 | 8.17 | 7.96 | 8.02 | 8.02 | qfq | 6,943,663 | 55,951,138 | -0.62% |
| 2026-04-08 | 7.95 | 8.12 | 7.87 | 8.07 | 8.07 | qfq | 6,112,479 | 48,818,932 | 3.59% |
| 2026-04-07 | 7.68 | 7.80 | 7.57 | 7.79 | 7.79 | qfq | 4,926,745 | 38,052,395 | 1.43% |
| 2026-04-03 | 7.90 | 8.01 | 7.62 | 7.68 | 7.68 | qfq | 8,905,400 | 68,903,327 | -3.27% |
| 2026-04-02 | 8.06 | 8.12 | 7.89 | 7.94 | 7.94 | qfq | 7,903,400 | 63,061,917 | -1.73% |
| 2026-04-01 | 8.20 | 8.24 | 7.99 | 8.08 | 8.08 | qfq | 8,734,900 | 70,518,968 | 1.38% |
| 2026-03-31 | 8.25 | 8.63 | 7.92 | 7.97 | 7.97 | qfq | 15,385,400 | 127,461,049 | -4.21% |
| 2026-03-30 | 8.24 | 8.44 | 8.18 | 8.32 | 8.32 | qfq | 10,253,000 | 85,176,131 | -1.19% |
| 2026-03-27 | 8.22 | 8.50 | 8.12 | 8.42 | 8.42 | qfq | 14,367,717 | 119,493,214 | 1.94% |
| 2026-03-26 | 7.90 | 8.31 | 7.90 | 8.26 | 8.26 | qfq | 18,296,067 | 150,288,195 | 4.42% |
| 2026-03-25 | 7.84 | 8.05 | 7.84 | 7.91 | 7.91 | qfq | 11,228,800 | 88,840,361 | -0.25% |
| 2026-03-24 | 7.80 | 7.99 | 7.76 | 7.93 | 7.93 | qfq | 17,197,617 | 136,421,608 | 4.20% |
| 2026-03-23 | 7.72 | 7.92 | 7.53 | 7.61 | 7.61 | qfq | 14,161,017 | 108,746,217 | -4.04% |
| 2026-03-20 | 8.18 | 8.42 | 7.85 | 7.93 | 7.93 | qfq | 16,737,996 | 135,937,442 | -1.98% |
| 2026-03-19 | 8.13 | 8.29 | 7.97 | 8.09 | 8.09 | qfq | 19,877,400 | 161,596,472 | -1.46% |
| 2026-03-18 | 7.93 | 8.21 | 7.90 | 8.21 | 8.21 | qfq | 19,225,889 | 156,599,279 | 4.99% |
| 2026-03-17 | 8.10 | 8.16 | 7.77 | 7.82 | 7.82 | qfq | 19,665,200 | 156,643,931 | -2.86% |
| 2026-03-16 | 7.80 | 8.05 | 7.76 | 8.05 | 8.05 | qfq | 24,826,400 | 197,290,608 | 4.95% |
| 2026-03-13 | 7.67 | 7.67 | 7.66 | 7.67 | 7.67 | qfq | 10,204,900 | 78,271,528 | 5.07% |
| 2026-03-12 | 7.32 | 7.35 | 7.29 | 7.30 | 7.30 | qfq | 2,845,175 | 20,825,936 | -0.27% |
| 2026-03-11 | 7.33 | 7.35 | 7.27 | 7.32 | 7.32 | qfq | 2,538,000 | 18,539,434 | -0.41% |
| 2026-03-10 | 7.20 | 7.36 | 7.18 | 7.35 | 7.35 | qfq | 3,056,135 | 22,307,302 | 2.65% |
| 2026-03-09 | 7.18 | 7.19 | 7.08 | 7.16 | 7.16 | qfq | 3,744,035 | 26,709,802 | -1.92% |
| 2026-03-06 | 7.15 | 7.31 | 7.12 | 7.30 | 7.30 | qfq | 3,070,500 | 22,194,216 | 1.67% |
| 2026-03-05 | 7.15 | 7.25 | 7.14 | 7.18 | 7.18 | qfq | 3,447,600 | 24,798,908 | 1.13% |
| 2026-03-04 | 7.00 | 7.16 | 6.99 | 7.10 | 7.10 | qfq | 4,112,600 | 29,129,991 | -0.84% |
| 2026-03-03 | 7.41 | 7.43 | 7.12 | 7.16 | 7.16 | qfq | 5,874,600 | 42,752,949 | -3.11% |
| 2026-03-02 | 7.53 | 7.53 | 7.35 | 7.39 | 7.39 | qfq | 6,270,800 | 46,571,477 | -2.76% |
| 2026-02-27 | 7.58 | 7.64 | 7.49 | 7.60 | 7.60 | qfq | 4,102,600 | 31,093,291 | 0.66% |
| 2026-02-26 | 7.71 | 7.71 | 7.53 | 7.55 | 7.55 | qfq | 5,662,400 | 42,902,346 | -1.56% |
| 2026-02-25 | 7.60 | 7.74 | 7.52 | 7.67 | 7.67 | qfq | 5,488,907 | 41,792,526 | 0.92% |
| 2026-02-24 | 7.59 | 7.69 | 7.56 | 7.60 | 7.60 | qfq | 3,697,948 | 28,165,307 | 0.26% |
| 2026-02-13 | 7.68 | 7.69 | 7.58 | 7.58 | 7.58 | qfq | 2,819,600 | 21,497,281 | -0.52% |
| 2026-02-12 | 7.70 | 7.71 | 7.58 | 7.62 | 7.62 | qfq | 4,264,155 | 32,517,845 | -1.30% |
| 2026-02-11 | 7.80 | 7.81 | 7.71 | 7.72 | 7.72 | qfq | 4,866,100 | 37,750,373 | -1.53% |
| 2026-02-10 | 7.83 | 7.90 | 7.77 | 7.84 | 7.84 | qfq | 5,755,525 | 45,154,387 | -0.25% |
| 2026-02-09 | 7.94 | 8.00 | 7.85 | 7.86 | 7.86 | qfq | 7,564,300 | 59,740,378 | -0.88% |
| 2026-02-06 | 7.75 | 7.96 | 7.74 | 7.93 | 7.93 | qfq | 6,622,200 | 52,164,893 | 1.15% |
| 2026-02-05 | 7.92 | 8.19 | 7.83 | 7.84 | 7.84 | qfq | 11,511,205 | 92,239,970 | -0.63% |
| 2026-02-04 | 7.80 | 7.92 | 7.74 | 7.89 | 7.89 | qfq | 7,820,100 | 61,429,488 | 1.81% |
| 2026-02-03 | 7.55 | 7.83 | 7.55 | 7.75 | 7.75 | qfq | 9,503,400 | 73,058,296 | 3.61% |
| 2026-02-02 | 7.44 | 7.67 | 7.41 | 7.48 | 7.48 | qfq | 7,863,000 | 59,260,979 | 0.40% |
| 2026-01-30 | 7.39 | 7.49 | 7.30 | 7.45 | 7.45 | qfq | 7,131,225 | 52,736,539 | 1.09% |
| 2026-01-29 | 7.43 | 7.62 | 7.34 | 7.37 | 7.37 | qfq | 9,843,934 | 73,703,026 | -1.73% |
| 2026-01-28 | 7.67 | 7.71 | 7.46 | 7.50 | 7.50 | qfq | 19,498,615 | 147,504,419 | -4.46% |
| 2026-01-27 | 8.18 | 8.35 | 7.85 | 7.85 | 7.85 | qfq | 27,671,825 | 225,305,757 | -1.26% |
| 2026-01-26 | 7.80 | 7.99 | 7.78 | 7.95 | 7.95 | qfq | 6,573,088 | 51,754,869 | 1.66% |
| 2026-01-23 | 7.91 | 7.99 | 7.78 | 7.82 | 7.82 | qfq | 7,538,033 | 59,312,364 | -2.01% |
| 2026-01-22 | 7.85 | 8.05 | 7.84 | 7.98 | 7.98 | qfq | 5,920,700 | 47,026,130 | 2.31% |
| 2026-01-21 | 7.75 | 7.85 | 7.70 | 7.80 | 7.80 | qfq | 4,700,200 | 36,519,816 | -0.13% |
| 2026-01-20 | 7.89 | 7.90 | 7.72 | 7.81 | 7.81 | qfq | 5,951,200 | 46,340,498 | -1.01% |
| 2026-01-19 | 7.68 | 7.96 | 7.65 | 7.89 | 7.89 | qfq | 9,304,500 | 72,930,067 | 3.54% |
| 2026-01-16 | 7.34 | 7.71 | 7.33 | 7.62 | 7.62 | qfq | 10,585,103 | 80,102,647 | 3.67% |
| 2026-01-15 | 7.45 | 7.45 | 7.17 | 7.35 | 7.35 | qfq | 8,485,425 | 62,003,089 | -1.34% |
| 2026-01-14 | 7.37 | 7.64 | 7.36 | 7.45 | 7.45 | qfq | 7,511,200 | 56,133,112 | 1.50% |
| 2026-01-13 | 7.60 | 7.60 | 7.30 | 7.34 | 7.34 | qfq | 9,975,100 | 73,953,470 | -3.67% |
| 2026-01-12 | 7.55 | 7.65 | 7.51 | 7.62 | 7.62 | qfq | 7,770,600 | 58,900,899 | 0.40% |
| 2026-01-09 | 7.70 | 7.81 | 7.48 | 7.59 | 7.59 | qfq | 11,868,200 | 89,966,027 | -1.04% |
| 2026-01-08 | 7.33 | 7.67 | 7.26 | 7.67 | 7.67 | qfq | 9,454,922 | 71,124,517 | 5.07% |
| 2026-01-07 | 7.35 | 7.36 | 7.25 | 7.30 | 7.30 | qfq | 5,734,400 | 41,785,153 | 0.55% |
| 2026-01-06 | 7.15 | 7.35 | 7.14 | 7.26 | 7.26 | qfq | 7,802,900 | 56,483,160 | 1.54% |
| 2026-01-05 | 6.83 | 7.22 | 6.83 | 7.15 | 7.15 | qfq | 7,682,625 | 53,754,114 | 2.73% |
| 2025-12-31 | 6.97 | 7.06 | 6.88 | 6.96 | 6.96 | qfq | 4,832,500 | 33,706,781 | 0.00% |
| 2025-12-30 | 7.05 | 7.12 | 6.95 | 6.96 | 6.96 | qfq | 5,721,800 | 40,069,896 | -1.28% |
| 2025-12-29 | 7.17 | 7.20 | 7.05 | 7.05 | 7.05 | qfq | 6,318,600 | 44,901,395 | -2.08% |
| 2025-12-26 | 7.06 | 7.38 | 7.00 | 7.20 | 7.20 | qfq | 11,782,600 | 84,773,556 | 2.13% |
| 2025-12-25 | 7.08 | 7.17 | 7.01 | 7.05 | 7.05 | qfq | 7,696,501 | 54,410,923 | -1.54% |
| 2025-12-24 | 7.04 | 7.38 | 7.04 | 7.16 | 7.16 | qfq | 9,165,100 | 66,093,041 | -0.14% |
| 2025-12-23 | 7.37 | 7.60 | 7.14 | 7.17 | 7.17 | qfq | 17,902,838 | 131,740,488 | -1.24% |
| 2025-12-22 | 7.13 | 7.26 | 7.08 | 7.26 | 7.26 | qfq | 11,609,800 | 83,747,144 | 5.07% |
| 2025-12-19 | 6.79 | 6.91 | 6.68 | 6.91 | 6.91 | qfq | 7,231,800 | 49,681,543 | 5.02% |
| 2025-12-18 | 6.59 | 6.79 | 6.55 | 6.58 | 6.58 | qfq | 4,804,700 | 32,087,851 | -0.30% |
| 2025-12-17 | 6.50 | 6.61 | 6.36 | 6.60 | 6.60 | qfq | 6,281,700 | 40,627,700 | 1.23% |
| 2025-12-16 | 6.68 | 6.73 | 6.48 | 6.52 | 6.52 | qfq | 6,067,900 | 39,840,372 | -2.54% |
| 2025-12-15 | 6.82 | 6.82 | 6.65 | 6.69 | 6.69 | qfq | 6,054,900 | 40,661,942 | -2.76% |
| 2025-12-12 | 6.90 | 6.93 | 6.81 | 6.88 | 6.88 | qfq | 5,568,900 | 38,268,468 | -1.01% |
| 2025-12-11 | 7.10 | 7.12 | 6.95 | 6.95 | 6.95 | qfq | 8,787,338 | 61,753,839 | -3.34% |
| 2025-12-10 | 7.25 | 7.35 | 7.12 | 7.19 | 7.19 | qfq | 14,909,300 | 107,943,777 | 2.71% |
| 2025-12-09 | 6.89 | 7.18 | 6.89 | 7.00 | 7.00 | qfq | 6,522,400 | 45,863,178 | 1.45% |
| 2025-12-08 | 6.91 | 6.96 | 6.87 | 6.90 | 6.90 | qfq | 6,096,200 | 42,182,062 | -0.43% |
| 2025-12-05 | 6.91 | 6.99 | 6.76 | 6.93 | 6.93 | qfq | 10,048,200 | 68,975,558 | -1.84% |
| 2025-12-04 | 7.11 | 7.13 | 7.04 | 7.06 | 7.06 | qfq | 4,852,600 | 34,316,993 | -0.98% |
| 2025-12-03 | 7.10 | 7.19 | 7.08 | 7.13 | 7.13 | qfq | 6,815,100 | 48,579,944 | 0.00% |
| 2025-12-02 | 7.20 | 7.27 | 7.05 | 7.13 | 7.13 | qfq | 7,810,801 | 55,744,243 | -1.11% |
| 2025-12-01 | 7.27 | 7.32 | 7.20 | 7.21 | 7.21 | qfq | 7,718,800 | 55,856,434 | -0.96% |
| 2025-11-28 | 7.18 | 7.29 | 7.13 | 7.28 | 7.28 | qfq | 6,690,100 | 48,225,512 | 1.53% |
| 2025-11-27 | 7.28 | 7.31 | 7.09 | 7.17 | 7.17 | qfq | 8,864,002 | 63,700,994 | -1.51% |
| 2025-11-26 | 7.16 | 7.42 | 7.16 | 7.28 | 7.28 | qfq | 13,670,101 | 99,363,788 | -3.06% |
| 2025-11-25 | 7.40 | 7.65 | 7.36 | 7.51 | 7.51 | qfq | 9,747,800 | 73,087,473 | 1.21% |
| 2025-11-24 | 7.35 | 7.48 | 7.32 | 7.42 | 7.42 | qfq | 7,870,700 | 58,168,228 | 0.00% |
| 2025-11-21 | 7.74 | 7.83 | 7.41 | 7.42 | 7.42 | qfq | 12,525,538 | 94,306,205 | -4.87% |
| 2025-11-20 | 7.99 | 8.03 | 7.67 | 7.80 | 7.80 | qfq | 14,249,300 | 111,826,748 | -2.99% |
| 2025-11-19 | 8.38 | 8.38 | 8.04 | 8.04 | 8.04 | qfq | 21,492,701 | 175,057,420 | -4.96% |
| 2025-11-18 | 8.18 | 8.46 | 8.17 | 8.46 | 8.46 | qfq | 27,036,352 | 227,781,463 | 4.96% |
| 2025-11-17 | 8.15 | 8.22 | 7.99 | 8.06 | 8.06 | qfq | 7,647,000 | 61,808,704 | -1.10% |
| 2025-11-14 | 7.98 | 8.25 | 7.96 | 8.15 | 8.15 | qfq | 8,620,802 | 70,325,697 | 1.37% |
| 2025-11-13 | 8.05 | 8.05 | 7.92 | 8.04 | 8.04 | qfq | 7,066,452 | 56,453,381 | 0.50% |
| 2025-11-12 | 8.15 | 8.17 | 7.93 | 8.00 | 8.00 | qfq | 8,732,301 | 70,230,285 | -2.08% |
| 2025-11-11 | 8.17 | 8.29 | 8.12 | 8.17 | 8.17 | qfq | 6,475,987 | 53,133,074 | 0.37% |
| 2025-11-10 | 8.12 | 8.19 | 8.02 | 8.14 | 8.14 | qfq | 7,726,400 | 62,687,892 | -0.25% |
| 2025-11-07 | 8.29 | 8.35 | 8.15 | 8.16 | 8.16 | qfq | 6,837,400 | 56,134,851 | -0.49% |
| 2025-11-06 | 8.36 | 8.38 | 8.18 | 8.20 | 8.20 | qfq | 9,586,900 | 79,179,847 | -2.03% |
| 2025-11-05 | 8.10 | 8.43 | 8.09 | 8.37 | 8.37 | qfq | 13,177,900 | 109,546,166 | 1.95% |
| 2025-11-04 | 8.45 | 8.65 | 8.20 | 8.21 | 8.21 | qfq | 16,063,200 | 134,802,689 | -2.84% |
| 2025-11-03 | 8.30 | 8.53 | 8.08 | 8.45 | 8.45 | qfq | 18,843,152 | 157,055,787 | 1.56% |
| 2025-10-31 | 8.20 | 8.47 | 8.16 | 8.32 | 8.32 | qfq | 28,107,576 | 233,447,956 | 1.96% |
| 2025-10-30 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | qfq | 3,270,300 | 26,685,648 | 5.02% |
| 2025-10-29 | 7.74 | 7.86 | 7.58 | 7.77 | 7.77 | qfq | 14,604,300 | 112,581,073 | -0.51% |
| 2025-10-28 | 8.20 | 8.55 | 7.76 | 7.81 | 7.81 | qfq | 27,486,200 | 223,763,491 | -4.41% |
| 2025-10-27 | 8.20 | 8.36 | 8.01 | 8.17 | 8.17 | qfq | 22,294,900 | 182,004,740 | 1.62% |
| 2025-10-24 | 7.69 | 8.04 | 7.66 | 8.04 | 8.04 | qfq | 14,875,201 | 117,479,759 | 4.96% |
| 2025-10-23 | 7.58 | 7.66 | 7.51 | 7.66 | 7.66 | qfq | 5,322,700 | 40,351,797 | 1.46% |
| 2025-10-22 | 7.52 | 7.63 | 7.47 | 7.55 | 7.55 | qfq | 4,574,700 | 34,581,326 | 0.53% |
| 2025-10-21 | 7.45 | 7.54 | 7.43 | 7.51 | 7.51 | qfq | 4,004,100 | 29,931,606 | 0.40% |
| 2025-10-20 | 7.35 | 7.58 | 7.35 | 7.48 | 7.48 | qfq | 3,886,201 | 29,033,301 | 1.77% |
| 2025-10-17 | 7.49 | 7.50 | 7.35 | 7.35 | 7.35 | qfq | 3,977,800 | 29,505,411 | -1.61% |
| 2025-10-16 | 7.53 | 7.57 | 7.45 | 7.47 | 7.47 | qfq | 3,217,100 | 24,118,193 | -1.06% |
| 2025-10-15 | 7.55 | 7.59 | 7.45 | 7.55 | 7.55 | qfq | 4,933,800 | 37,093,145 | -0.40% |
| 2025-10-14 | 7.78 | 7.86 | 7.57 | 7.58 | 7.58 | qfq | 5,872,600 | 45,199,512 | -0.26% |
| 2025-10-13 | 7.57 | 7.65 | 7.43 | 7.60 | 7.60 | qfq | 6,236,100 | 47,083,631 | -1.55% |
| 2025-10-10 | 7.66 | 7.79 | 7.53 | 7.72 | 7.72 | qfq | 6,881,701 | 52,775,408 | 0.52% |
| 2025-10-09 | 7.64 | 7.78 | 7.50 | 7.68 | 7.68 | qfq | 8,901,500 | 67,923,788 | -0.26% |
| 2025-09-30 | 7.53 | 7.82 | 7.53 | 7.70 | 7.70 | qfq | 8,440,500 | 64,929,590 | 1.85% |
| 2025-09-29 | 7.35 | 7.76 | 7.25 | 7.56 | 7.56 | qfq | 16,074,601 | 120,520,731 | 1.20% |
| 2025-09-26 | 7.10 | 7.47 | 7.05 | 7.47 | 7.47 | qfq | 15,643,703 | 115,544,579 | 5.06% |
| 2025-09-25 | 7.12 | 7.18 | 7.09 | 7.11 | 7.11 | qfq | 4,642,900 | 33,091,644 | -0.56% |
| 2025-09-24 | 7.03 | 7.18 | 7.02 | 7.15 | 7.15 | qfq | 5,980,900 | 42,546,361 | 0.70% |
| 2025-09-23 | 7.46 | 7.46 | 7.09 | 7.10 | 7.10 | qfq | 11,481,302 | 82,007,695 | -4.83% |
| 2025-09-22 | 7.58 | 7.63 | 7.44 | 7.46 | 7.46 | qfq | 6,227,052 | 46,607,215 | -1.58% |
| 2025-09-19 | 7.60 | 7.75 | 7.53 | 7.58 | 7.58 | qfq | 7,392,200 | 56,192,488 | -0.39% |
| 2025-09-18 | 7.70 | 7.76 | 7.58 | 7.61 | 7.61 | qfq | 7,164,200 | 54,986,239 | -1.42% |
| 2025-09-17 | 7.84 | 7.87 | 7.70 | 7.72 | 7.72 | qfq | 8,398,895 | 65,178,524 | -1.91% |
| 2025-09-16 | 7.93 | 7.95 | 7.83 | 7.87 | 7.87 | qfq | 6,137,601 | 48,368,554 | -1.01% |
| 2025-09-15 | 7.80 | 7.98 | 7.74 | 7.95 | 7.95 | qfq | 8,845,392 | 69,934,623 | 1.92% |
| 2025-09-12 | 7.70 | 7.94 | 7.67 | 7.80 | 7.80 | qfq | 8,351,600 | 65,284,296 | 1.30% |
| 2025-09-11 | 7.68 | 7.70 | 7.59 | 7.70 | 7.70 | qfq | 5,898,292 | 45,122,271 | -0.26% |
| 2025-09-10 | 7.51 | 7.84 | 7.50 | 7.72 | 7.72 | qfq | 8,432,161 | 64,611,265 | 2.52% |
| 2025-09-09 | 7.68 | 7.69 | 7.51 | 7.53 | 7.53 | qfq | 8,332,100 | 63,168,502 | -2.21% |
| 2025-09-08 | 7.62 | 7.75 | 7.57 | 7.70 | 7.70 | qfq | 7,098,500 | 54,241,364 | 1.18% |
| 2025-09-05 | 7.54 | 7.62 | 7.41 | 7.61 | 7.61 | qfq | 7,051,100 | 53,214,950 | 0.66% |
| 2025-09-04 | 7.66 | 7.78 | 7.50 | 7.56 | 7.56 | qfq | 7,350,362 | 56,348,827 | -1.69% |
| 2025-09-03 | 7.90 | 7.96 | 7.68 | 7.69 | 7.69 | qfq | 7,259,562 | 56,594,292 | -3.03% |
| 2025-09-02 | 8.00 | 8.10 | 7.85 | 7.93 | 7.93 | qfq | 8,453,962 | 67,196,957 | -0.88% |
| 2025-09-01 | 7.81 | 8.06 | 7.71 | 8.00 | 8.00 | qfq | 10,044,914 | 79,278,531 | 2.83% |
| 2025-08-29 | 7.70 | 7.83 | 7.66 | 7.78 | 7.78 | qfq | 6,850,762 | 53,098,184 | 0.26% |
| 2025-08-28 | 7.83 | 7.96 | 7.58 | 7.76 | 7.76 | qfq | 12,604,400 | 98,047,134 | -1.77% |
| 2025-08-27 | 8.05 | 8.14 | 7.89 | 7.90 | 7.90 | qfq | 11,464,800 | 92,170,360 | -2.47% |
| 2025-08-26 | 8.14 | 8.15 | 8.08 | 8.10 | 8.10 | qfq | 9,522,200 | 77,266,519 | -0.98% |
| 2025-08-25 | 8.17 | 8.18 | 8.10 | 8.18 | 8.18 | qfq | 10,333,000 | 84,143,544 | -0.24% |
| 2025-08-22 | 8.32 | 8.32 | 8.17 | 8.20 | 8.20 | qfq | 11,868,200 | 97,422,729 | -1.20% |
| 2025-08-21 | 8.28 | 8.45 | 8.23 | 8.30 | 8.30 | qfq | 11,883,625 | 98,960,786 | 0.24% |
| 2025-08-20 | 8.29 | 8.30 | 8.16 | 8.28 | 8.28 | qfq | 12,207,600 | 100,590,346 | -0.84% |
| 2025-08-19 | 8.14 | 8.43 | 8.08 | 8.35 | 8.35 | qfq | 17,917,877 | 148,747,730 | 2.83% |
| 2025-08-18 | 8.10 | 8.22 | 8.09 | 8.12 | 8.12 | qfq | 12,772,600 | 103,898,810 | -0.25% |
| 2025-08-15 | 8.00 | 8.17 | 7.98 | 8.14 | 8.14 | qfq | 8,809,400 | 71,342,301 | 1.37% |
| 2025-08-14 | 8.18 | 8.20 | 8.00 | 8.03 | 8.03 | qfq | 12,134,200 | 98,039,395 | -1.83% |
| 2025-08-13 | 8.29 | 8.32 | 8.10 | 8.18 | 8.18 | qfq | 14,625,052 | 119,447,886 | -1.09% |
| 2025-08-12 | 8.22 | 8.47 | 8.19 | 8.27 | 8.27 | qfq | 16,010,652 | 132,661,485 | 1.22% |
| 2025-08-11 | 8.17 | 8.24 | 8.06 | 8.17 | 8.17 | qfq | 13,442,825 | 109,570,110 | -0.37% |
| 2025-08-08 | 8.35 | 8.36 | 8.11 | 8.20 | 8.20 | qfq | 17,416,452 | 143,038,980 | -2.26% |
| 2025-08-07 | 8.38 | 8.53 | 8.34 | 8.39 | 8.39 | qfq | 19,055,452 | 160,574,426 | -0.12% |
| 2025-08-06 | 8.93 | 8.98 | 8.36 | 8.40 | 8.40 | qfq | 31,900,300 | 272,846,207 | -4.11% |
| 2025-08-05 | 9.33 | 9.52 | 8.73 | 8.76 | 8.76 | qfq | 45,922,852 | 414,693,452 | -4.37% |
| 2025-08-04 | 9.16 | 9.16 | 8.96 | 9.16 | 9.16 | qfq | 9,654,952 | 88,224,463 | 5.05% |
| 2025-08-01 | 8.25 | 8.72 | 8.12 | 8.72 | 8.72 | qfq | 24,416,600 | 206,877,292 | 5.06% |
| 2025-07-31 | 7.96 | 8.35 | 7.96 | 8.30 | 8.30 | qfq | 29,402,200 | 243,734,444 | 4.40% |
| 2025-07-30 | 7.93 | 8.23 | 7.84 | 7.95 | 7.95 | qfq | 18,263,400 | 146,785,899 | -0.63% |
| 2025-07-29 | 7.80 | 8.08 | 7.76 | 8.00 | 8.00 | qfq | 14,964,600 | 119,161,522 | 2.17% |
| 2025-07-28 | 7.65 | 7.86 | 7.65 | 7.83 | 7.83 | qfq | 14,239,900 | 110,882,223 | 1.56% |
| 2025-07-25 | 7.78 | 7.78 | 7.63 | 7.71 | 7.71 | qfq | 22,533,250 | 173,533,070 | -2.90% |
| 2025-07-24 | 7.54 | 7.94 | 7.53 | 7.94 | 7.94 | qfq | 32,504,050 | 255,714,795 | 5.03% |
| 2025-07-23 | 7.80 | 7.82 | 7.55 | 7.56 | 7.56 | qfq | 12,768,500 | 97,782,127 | -3.08% |
| 2025-07-22 | 7.68 | 7.85 | 7.67 | 7.80 | 7.80 | qfq | 12,173,200 | 94,643,905 | 0.91% |
| 2025-07-21 | 7.64 | 7.86 | 7.63 | 7.73 | 7.73 | qfq | 12,547,250 | 97,301,348 | 0.39% |
| 2025-07-18 | 7.59 | 7.77 | 7.49 | 7.70 | 7.70 | qfq | 14,501,300 | 110,293,679 | 1.18% |
| 2025-07-17 | 7.57 | 7.63 | 7.50 | 7.61 | 7.61 | qfq | 10,287,000 | 77,841,717 | 0.40% |
| 2025-07-16 | 7.42 | 7.59 | 7.40 | 7.58 | 7.58 | qfq | 11,289,400 | 84,840,141 | 1.47% |
| 2025-07-15 | 7.60 | 7.64 | 7.47 | 7.47 | 7.47 | qfq | 24,505,500 | 183,889,341 | -4.96% |
| 2025-07-14 | 7.75 | 7.88 | 7.52 | 7.86 | 7.86 | qfq | 17,505,800 | 134,603,416 | 1.29% |
| 2025-07-11 | 7.59 | 7.98 | 7.54 | 7.76 | 7.76 | qfq | 20,364,300 | 158,662,559 | 1.97% |
| 2025-07-10 | 7.37 | 7.67 | 7.35 | 7.61 | 7.61 | qfq | 18,660,050 | 140,326,912 | 3.26% |
| 2025-07-09 | 7.38 | 7.47 | 7.33 | 7.37 | 7.37 | qfq | 11,186,650 | 82,591,315 | -0.67% |
| 2025-07-08 | 7.37 | 7.45 | 7.35 | 7.42 | 7.42 | qfq | 11,535,300 | 85,410,770 | 0.13% |
| 2025-07-07 | 7.78 | 7.78 | 7.38 | 7.41 | 7.41 | qfq | 18,812,700 | 141,346,983 | -4.14% |
| 2025-07-04 | 7.91 | 8.10 | 7.64 | 7.73 | 7.73 | qfq | 27,081,700 | 213,332,058 | 0.00% |
| 2025-07-03 | 7.40 | 7.73 | 7.39 | 7.73 | 7.73 | qfq | 12,497,800 | 94,845,068 | 5.03% |
| 2025-07-02 | 7.47 | 7.48 | 7.33 | 7.36 | 7.36 | qfq | 12,309,500 | 90,796,273 | -2.13% |
| 2025-07-01 | 7.36 | 7.59 | 7.31 | 7.52 | 7.52 | qfq | 16,945,100 | 126,370,124 | 2.17% |
| 2025-06-30 | 7.29 | 7.37 | 7.25 | 7.36 | 7.36 | qfq | 10,733,500 | 78,664,123 | 1.24% |
| 2025-06-27 | 7.44 | 7.44 | 7.24 | 7.27 | 7.27 | qfq | 13,903,638 | 101,650,581 | -2.28% |
| 2025-06-26 | 7.31 | 7.55 | 7.23 | 7.44 | 7.44 | qfq | 15,592,838 | 115,490,278 | 1.36% |
| 2025-06-25 | 7.35 | 7.52 | 7.31 | 7.34 | 7.34 | qfq | 12,541,334 | 92,448,286 | -0.54% |
| 2025-06-24 | 7.36 | 7.46 | 7.31 | 7.38 | 7.38 | qfq | 11,565,900 | 85,430,276 | 0.14% |
| 2025-06-23 | 6.99 | 7.38 | 6.97 | 7.37 | 7.37 | qfq | 13,315,400 | 96,652,318 | 3.95% |
| 2025-06-20 | 7.30 | 7.38 | 7.08 | 7.09 | 7.09 | qfq | 12,523,034 | 90,055,366 | -3.14% |
| 2025-06-19 | 7.31 | 7.58 | 7.29 | 7.32 | 7.32 | qfq | 14,283,000 | 106,073,913 | -1.48% |
| 2025-06-18 | 7.42 | 7.60 | 7.30 | 7.43 | 7.43 | qfq | 13,045,250 | 97,438,992 | 0.27% |
| 2025-06-17 | 7.57 | 7.58 | 7.34 | 7.41 | 7.41 | qfq | 14,441,350 | 107,389,936 | -2.50% |
| 2025-06-16 | 7.44 | 7.74 | 7.38 | 7.60 | 7.60 | qfq | 15,318,400 | 115,975,792 | 1.60% |
| 2025-06-13 | 7.74 | 7.80 | 7.46 | 7.48 | 7.48 | qfq | 20,559,200 | 154,923,116 | -4.71% |
| 2025-06-12 | 8.06 | 8.10 | 7.80 | 7.85 | 7.85 | qfq | 19,102,200 | 151,475,685 | -2.97% |
| 2025-06-11 | 8.21 | 8.32 | 8.02 | 8.09 | 8.09 | qfq | 21,356,900 | 173,467,358 | -2.29% |
| 2025-06-10 | 8.47 | 8.75 | 8.23 | 8.28 | 8.28 | qfq | 23,471,251 | 198,809,666 | -1.31% |
| 2025-06-09 | 8.15 | 8.50 | 8.15 | 8.39 | 8.39 | qfq | 18,261,187 | 152,770,895 | 2.07% |
| 2025-06-06 | 8.09 | 8.32 | 8.03 | 8.22 | 8.22 | qfq | 19,526,938 | 159,863,212 | 1.23% |
| 2025-06-05 | 8.36 | 8.36 | 8.09 | 8.12 | 8.12 | qfq | 31,512,221 | 258,012,244 | -4.69% |
| 2025-06-04 | 8.40 | 8.60 | 8.39 | 8.52 | 8.52 | qfq | 37,836,566 | 322,530,051 | 4.03% |
| 2025-06-03 | 8.46 | 8.54 | 8.06 | 8.19 | 8.19 | qfq | 26,969,166 | 222,159,095 | -3.08% |
| 2025-05-30 | 8.60 | 8.76 | 8.38 | 8.45 | 8.45 | qfq | 26,155,152 | 224,322,234 | -2.99% |
| 2025-05-29 | 8.95 | 9.45 | 8.60 | 8.71 | 8.71 | qfq | 44,136,129 | 393,012,243 | -3.76% |
| 2025-05-28 | 9.44 | 9.44 | 8.61 | 9.05 | 9.05 | qfq | 51,892,968 | 471,527,872 | 0.67% |
| 2025-05-27 | 8.88 | 8.99 | 8.75 | 8.99 | 8.99 | qfq | 10,136,100 | 90,296,923 | 5.02% |
| 2025-05-26 | 8.30 | 8.56 | 8.29 | 8.56 | 8.56 | qfq | 16,949,500 | 143,694,156 | 5.03% |
| 2025-05-23 | 8.50 | 8.55 | 8.15 | 8.15 | 8.15 | qfq | 50,999,727 | 424,123,442 | -5.01% |
| 2025-05-22 | 8.50 | 8.58 | 8.22 | 8.58 | 8.58 | qfq | 63,960,443 | 545,870,192 | 5.02% |
| 2025-05-21 | 8.17 | 8.17 | 8.12 | 8.17 | 8.17 | qfq | 27,062,741 | 221,065,106 | 5.01% |
| 2025-05-20 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | qfq | 1,652,300 | 12,854,894 | 4.99% |
| 2025-05-19 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | qfq | 3,524,200 | 26,114,322 | 4.96% |
| 2025-05-16 | 7.22 | 7.22 | 6.90 | 7.06 | 7.06 | qfq | 46,872,979 | 334,033,313 | 2.47% |
| 2025-05-15 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | qfq | 9,449,400 | 65,106,366 | 5.03% |
| 2025-05-14 | 6.83 | 6.86 | 6.56 | 6.56 | 6.56 | qfq | 36,383,400 | 241,040,983 | -4.93% |
| 2025-05-13 | 7.12 | 7.23 | 6.90 | 6.90 | 6.90 | qfq | 49,480,854 | 347,721,309 | -4.96% |
| 2025-05-12 | 7.06 | 7.28 | 6.75 | 7.26 | 7.26 | qfq | 57,429,223 | 409,246,704 | 4.76% |
| 2025-05-09 | 6.93 | 7.10 | 6.92 | 6.93 | 6.93 | qfq | 64,489,620 | 447,677,894 | -4.81% |
| 2025-05-08 | 6.95 | 7.61 | 6.95 | 7.28 | 7.28 | qfq | 84,415,579 | 600,074,073 | -0.55% |
| 2025-05-07 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | qfq | 1,009,000 | 7,385,880 | -4.94% |
| 2025-05-06 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | qfq | 433,600 | 3,338,720 | -4.94% |
| 2025-04-30 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | qfq | 370,500 | 3,001,050 | -5.04% |
| 2025-04-28 | 8.53 | 9.48 | 8.53 | 8.53 | 8.53 | qfq | 49,557,900 | 427,494,027 | -10.02% |
| 2025-04-25 | 9.48 | 10.15 | 9.48 | 9.48 | 9.48 | qfq | 77,673,789 | 750,859,084 | -9.97% |
| 2025-04-24 | 8.61 | 10.53 | 8.61 | 10.53 | 10.53 | qfq | 96,280,867 | 936,065,024 | 10.03% |
| 2025-04-23 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | qfq | 11,854,300 | 113,445,651 | -9.97% |
| 2025-04-22 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | qfq | 4,684,300 | 49,794,109 | -9.99% |
| 2025-04-21 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | qfq | 9,838,800 | 116,196,228 | -9.98% |
| 2025-04-18 | 13.49 | 13.52 | 12.29 | 13.12 | 13.12 | qfq | 108,257,348 | 1,417,708,071 | 6.75% |
| 2025-04-17 | 11.58 | 12.29 | 11.58 | 12.29 | 12.29 | qfq | 34,492,688 | 416,303,908 | 10.03% |
| 2025-04-16 | 10.32 | 11.17 | 10.32 | 11.17 | 11.17 | qfq | 55,264,288 | 604,356,182 | 10.05% |
| 2025-04-15 | 9.14 | 10.15 | 9.07 | 10.15 | 10.15 | qfq | 72,131,861 | 704,241,526 | 9.97% |
| 2025-04-14 | 8.53 | 9.23 | 8.29 | 9.23 | 9.23 | qfq | 50,979,501 | 449,416,061 | 10.01% |
| 2025-04-11 | 8.17 | 8.67 | 8.03 | 8.39 | 8.39 | qfq | 51,221,087 | 429,469,445 | 5.80% |
| 2025-04-10 | 7.28 | 7.93 | 7.22 | 7.93 | 7.93 | qfq | 19,325,600 | 148,499,212 | 9.99% |
| 2025-04-09 | 6.90 | 7.32 | 6.32 | 7.21 | 7.21 | qfq | 29,208,317 | 199,380,472 | 2.85% |
| 2025-04-08 | 7.11 | 7.47 | 6.89 | 7.01 | 7.01 | qfq | 29,105,194 | 204,880,116 | -8.37% |
| 2025-04-07 | 8.05 | 8.05 | 7.65 | 7.65 | 7.65 | qfq | 7,350,300 | 56,813,711 | -10.00% |
| 2025-04-03 | 8.45 | 8.71 | 8.41 | 8.50 | 8.50 | qfq | 10,862,400 | 93,043,065 | -1.05% |
| 2025-04-02 | 8.80 | 8.81 | 8.58 | 8.59 | 8.59 | qfq | 16,177,926 | 139,946,674 | -1.04% |
| 2025-04-01 | 8.49 | 8.91 | 8.49 | 8.68 | 8.68 | qfq | 22,036,005 | 191,914,059 | 1.17% |
| 2025-03-31 | 9.01 | 9.01 | 8.36 | 8.58 | 8.58 | qfq | 37,842,742 | 323,241,430 | -7.64% |
| 2025-03-28 | 9.15 | 9.69 | 9.03 | 9.29 | 9.29 | qfq | 30,732,800 | 288,842,543 | 1.53% |
| 2025-03-27 | 9.28 | 9.29 | 9.00 | 9.15 | 9.15 | qfq | 16,322,100 | 148,651,053 | -1.40% |
| 2025-03-26 | 9.30 | 9.40 | 9.24 | 9.28 | 9.28 | qfq | 15,245,600 | 141,831,737 | -1.59% |
| 2025-03-25 | 9.42 | 9.59 | 9.27 | 9.43 | 9.43 | qfq | 20,337,899 | 191,869,516 | 0.32% |
| 2025-03-24 | 10.01 | 10.02 | 9.17 | 9.40 | 9.40 | qfq | 33,990,343 | 322,012,671 | -6.19% |
| 2025-03-21 | 10.35 | 10.35 | 9.98 | 10.02 | 10.02 | qfq | 23,805,027 | 240,651,710 | -3.56% |
| 2025-03-20 | 10.69 | 10.69 | 10.34 | 10.39 | 10.39 | qfq | 32,545,900 | 339,711,861 | -3.71% |
| 2025-03-19 | 11.26 | 11.28 | 10.75 | 10.79 | 10.79 | qfq | 38,678,500 | 421,855,589 | -4.34% |
| 2025-03-18 | 11.56 | 11.89 | 11.20 | 11.28 | 11.28 | qfq | 43,525,046 | 495,094,084 | -2.67% |
| 2025-03-17 | 11.06 | 12.20 | 10.84 | 11.59 | 11.59 | qfq | 66,700,616 | 766,727,718 | 2.66% |
| 2025-03-14 | 10.99 | 11.79 | 10.79 | 11.29 | 11.29 | qfq | 64,079,067 | 709,487,470 | -5.84% |
| 2025-03-13 | 11.00 | 12.04 | 11.00 | 11.99 | 11.99 | qfq | 86,383,769 | 997,679,972 | 7.15% |
| 2025-03-12 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | qfq | 10,949,000 | 122,519,310 | -9.98% |
| 2025-03-11 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | qfq | 8,404,900 | 104,472,907 | -9.99% |
| 2025-03-10 | 13.41 | 13.85 | 13.38 | 13.81 | 13.81 | qfq | 15,115,910 | 206,453,275 | 2.07% |
| 2025-03-07 | 13.98 | 13.98 | 13.50 | 13.53 | 13.53 | qfq | 17,498,800 | 239,306,980 | -3.29% |
| 2025-03-06 | 13.79 | 14.05 | 13.65 | 13.99 | 13.99 | qfq | 17,393,950 | 240,956,427 | 1.89% |
| 2025-03-05 | 13.91 | 13.93 | 13.55 | 13.73 | 13.73 | qfq | 14,908,000 | 204,051,191 | -1.86% |
| 2025-03-04 | 13.84 | 14.14 | 13.73 | 13.99 | 13.99 | qfq | 13,458,310 | 187,056,054 | 0.65% |
| 2025-03-03 | 13.85 | 14.19 | 13.46 | 13.90 | 13.90 | qfq | 21,783,141 | 302,662,037 | -1.63% |
| 2025-02-28 | 14.25 | 14.75 | 14.10 | 14.13 | 14.13 | qfq | 23,698,115 | 340,970,499 | -1.53% |
| 2025-02-27 | 14.82 | 14.82 | 14.10 | 14.35 | 14.35 | qfq | 33,970,568 | 490,471,325 | -4.97% |
| 2025-02-26 | 14.92 | 15.37 | 14.60 | 15.10 | 15.10 | qfq | 45,719,067 | 683,188,433 | -5.03% |
| 2025-02-25 | 15.08 | 16.63 | 15.04 | 15.90 | 15.90 | qfq | 43,695,153 | 691,345,039 | 4.40% |
| 2025-02-24 | 15.22 | 15.36 | 15.00 | 15.23 | 15.23 | qfq | 19,625,214 | 297,401,498 | -0.98% |
| 2025-02-21 | 15.69 | 15.69 | 15.15 | 15.38 | 15.38 | qfq | 27,989,605 | 429,848,276 | -2.66% |
| 2025-02-20 | 15.66 | 16.08 | 15.49 | 15.80 | 15.80 | qfq | 22,213,600 | 350,246,125 | 0.83% |
| 2025-02-19 | 15.50 | 15.73 | 15.28 | 15.67 | 15.67 | qfq | 22,107,500 | 344,793,248 | 1.03% |
| 2025-02-18 | 16.66 | 16.68 | 15.44 | 15.51 | 15.51 | qfq | 37,108,640 | 589,064,258 | -6.90% |
| 2025-02-17 | 16.76 | 17.50 | 16.60 | 16.66 | 16.66 | qfq | 44,041,938 | 743,741,612 | -2.34% |
| 2025-02-14 | 17.53 | 18.93 | 17.00 | 17.06 | 17.06 | qfq | 79,267,414 | 1,414,828,587 | -1.84% |
| 2025-02-13 | 15.82 | 17.38 | 15.26 | 17.38 | 17.38 | qfq | 55,530,639 | 922,779,297 | 10.00% |
| 2025-02-12 | 15.17 | 15.94 | 15.02 | 15.80 | 15.80 | qfq | 36,655,777 | 571,270,141 | 3.40% |
| 2025-02-11 | 16.30 | 16.49 | 15.20 | 15.28 | 15.28 | qfq | 61,441,526 | 972,722,736 | -2.18% |
| 2025-02-10 | 14.40 | 15.62 | 14.40 | 15.62 | 15.62 | qfq | 35,676,660 | 536,702,089 | 10.00% |
| 2025-02-07 | 13.86 | 14.48 | 13.80 | 14.20 | 14.20 | qfq | 22,324,500 | 315,617,736 | 2.45% |
| 2025-02-06 | 13.53 | 14.03 | 13.23 | 13.86 | 13.86 | qfq | 19,477,550 | 267,819,947 | 3.43% |
| 2025-02-05 | 13.20 | 13.45 | 13.15 | 13.40 | 13.40 | qfq | 13,147,800 | 175,330,767 | 2.52% |
| 2025-01-27 | 13.48 | 13.60 | 13.07 | 13.07 | 13.07 | qfq | 12,576,800 | 167,294,654 | -1.80% |
| 2025-01-24 | 13.40 | 13.59 | 13.11 | 13.31 | 13.31 | qfq | 18,054,000 | 239,888,903 | -1.99% |
| 2025-01-23 | 13.73 | 14.17 | 13.58 | 13.58 | 13.58 | qfq | 20,317,038 | 282,245,178 | 0.00% |
| 2025-01-22 | 14.12 | 14.12 | 13.57 | 13.58 | 13.58 | qfq | 20,221,588 | 278,252,824 | -4.77% |
| 2025-01-21 | 14.80 | 14.84 | 14.04 | 14.26 | 14.26 | qfq | 28,598,414 | 409,602,758 | -4.30% |
| 2025-01-20 | 14.39 | 15.15 | 14.39 | 14.90 | 14.90 | qfq | 42,029,906 | 619,742,277 | -6.52% |
| 2025-01-17 | 16.20 | 16.25 | 15.71 | 15.94 | 15.94 | qfq | 12,067,000 | 192,098,146 | -1.06% |
| 2025-01-16 | 16.15 | 16.39 | 15.78 | 16.11 | 16.11 | qfq | 15,544,300 | 249,952,335 | 0.75% |
| 2025-01-15 | 16.58 | 16.72 | 15.92 | 15.99 | 15.99 | qfq | 21,540,500 | 348,669,496 | -3.50% |
| 2025-01-14 | 15.77 | 16.69 | 15.50 | 16.57 | 16.57 | qfq | 30,597,400 | 496,169,622 | 5.47% |
| 2025-01-13 | 15.10 | 16.23 | 14.77 | 15.71 | 15.71 | qfq | 27,668,200 | 432,644,861 | 3.36% |
| 2025-01-10 | 15.91 | 16.21 | 15.20 | 15.20 | 15.20 | qfq | 21,079,600 | 330,095,006 | -5.47% |
| 2025-01-09 | 16.14 | 16.48 | 15.99 | 16.08 | 16.08 | qfq | 24,641,300 | 399,342,310 | -1.65% |
| 2025-01-08 | 16.20 | 16.56 | 15.50 | 16.35 | 16.35 | qfq | 36,763,075 | 592,183,117 | 0.49% |
| 2025-01-07 | 15.55 | 16.34 | 15.30 | 16.27 | 16.27 | qfq | 42,833,866 | 678,128,455 | -0.37% |
| 2025-01-06 | 16.58 | 16.90 | 16.33 | 16.33 | 16.33 | qfq | 35,755,971 | 586,314,569 | -9.98% |
| 2025-01-03 | 20.00 | 20.00 | 18.14 | 18.14 | 18.14 | qfq | 46,473,400 | 859,798,847 | -10.02% |
| 2025-01-02 | 18.87 | 20.16 | 18.87 | 20.16 | 20.16 | qfq | 69,181,309 | 1,373,563,275 | 9.98% |
| 2024-12-31 | 17.51 | 18.99 | 17.00 | 18.33 | 18.33 | qfq | 50,446,742 | 932,442,872 | 6.20% |
| 2024-12-30 | 17.70 | 17.98 | 17.20 | 17.26 | 17.26 | qfq | 14,525,100 | 252,524,404 | -4.11% |
| 2024-12-27 | 17.67 | 18.50 | 17.57 | 18.00 | 18.00 | qfq | 20,394,800 | 370,480,905 | 2.10% |
| 2024-12-26 | 18.00 | 18.18 | 17.58 | 17.63 | 17.63 | qfq | 16,731,925 | 297,520,088 | -2.16% |
| 2024-12-25 | 18.88 | 19.00 | 17.72 | 18.02 | 18.02 | qfq | 19,555,625 | 353,324,918 | -4.40% |
| 2024-12-24 | 19.02 | 19.20 | 18.59 | 18.85 | 18.85 | qfq | 20,125,403 | 378,365,897 | -1.15% |
| 2024-12-23 | 20.00 | 20.20 | 18.98 | 19.07 | 19.07 | qfq | 34,071,518 | 661,011,069 | -8.62% |
| 2024-12-20 | 20.67 | 21.23 | 20.45 | 20.87 | 20.87 | qfq | 19,302,503 | 402,063,946 | 0.53% |
| 2024-12-19 | 21.18 | 21.42 | 20.64 | 20.76 | 20.76 | qfq | 21,062,200 | 440,312,084 | -2.95% |
| 2024-12-18 | 21.01 | 21.77 | 20.61 | 21.39 | 21.39 | qfq | 26,635,300 | 568,935,014 | 2.20% |
| 2024-12-17 | 22.31 | 22.73 | 20.82 | 20.93 | 20.93 | qfq | 34,647,294 | 746,844,553 | -6.56% |
| 2024-12-16 | 21.56 | 23.00 | 21.56 | 22.40 | 22.40 | qfq | 48,253,800 | 1,081,164,192 | 3.23% |
| 2024-12-13 | 22.43 | 22.52 | 21.70 | 21.70 | 21.70 | qfq | 26,162,800 | 576,365,938 | -4.11% |
| 2024-12-12 | 22.45 | 22.84 | 22.38 | 22.63 | 22.63 | qfq | 17,575,900 | 396,829,741 | -0.26% |
| 2024-12-11 | 22.01 | 22.70 | 22.01 | 22.69 | 22.69 | qfq | 20,826,003 | 467,615,548 | 1.02% |
| 2024-12-10 | 22.91 | 23.07 | 22.40 | 22.46 | 22.46 | qfq | 27,338,103 | 621,941,587 | 0.31% |
| 2024-12-09 | 23.18 | 23.47 | 22.22 | 22.39 | 22.39 | qfq | 30,694,003 | 693,451,186 | -3.24% |
| 2024-12-06 | 23.80 | 23.90 | 23.00 | 23.14 | 23.14 | qfq | 26,380,112 | 613,391,840 | -2.57% |
| 2024-12-05 | 23.22 | 23.97 | 22.88 | 23.75 | 23.75 | qfq | 34,839,940 | 816,235,643 | 1.06% |
| 2024-12-04 | 24.64 | 24.75 | 23.35 | 23.50 | 23.50 | qfq | 41,377,700 | 990,989,212 | -3.29% |
| 2024-12-03 | 24.33 | 24.85 | 23.60 | 24.30 | 24.30 | qfq | 57,102,509 | 1,379,202,630 | -1.06% |
| 2024-12-02 | 23.16 | 25.26 | 23.16 | 24.56 | 24.56 | qfq | 76,258,945 | 1,863,407,609 | 6.97% |
| 2024-11-29 | 22.57 | 23.19 | 22.11 | 22.96 | 22.96 | qfq | 40,385,957 | 915,450,911 | 0.35% |
| 2024-11-28 | 24.40 | 24.40 | 22.83 | 22.88 | 22.88 | qfq | 47,477,832 | 1,110,347,608 | -4.67% |
| 2024-11-27 | 23.45 | 24.11 | 22.59 | 24.00 | 24.00 | qfq | 58,450,716 | 1,372,591,426 | -2.04% |
| 2024-11-26 | 23.26 | 25.61 | 23.26 | 24.50 | 24.50 | qfq | 73,143,290 | 1,815,789,836 | 0.49% |
| 2024-11-25 | 26.00 | 26.45 | 24.38 | 24.38 | 24.38 | qfq | 73,286,827 | 1,807,705,545 | -10.00% |
| 2024-11-22 | 29.00 | 31.20 | 26.99 | 27.09 | 27.09 | qfq | 132,525,491 | 3,735,222,521 | -9.67% |
| 2024-11-21 | 29.99 | 29.99 | 29.20 | 29.99 | 29.99 | qfq | 69,728,244 | 2,089,188,247 | 10.01% |
| 2024-11-20 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | qfq | 5,489,100 | 149,632,866 | 10.01% |
| 2024-11-19 | 23.30 | 24.78 | 23.13 | 24.78 | 24.78 | qfq | 21,115,427 | 515,690,816 | 9.99% |
| 2024-11-18 | 23.00 | 23.30 | 22.10 | 22.53 | 22.53 | qfq | 48,122,457 | 1,094,337,565 | 1.40% |
| 2024-11-15 | 23.86 | 24.16 | 22.01 | 22.22 | 22.22 | qfq | 61,585,392 | 1,408,961,553 | -6.91% |
| 2024-11-14 | 23.44 | 24.83 | 23.20 | 23.87 | 23.87 | qfq | 62,628,744 | 1,498,072,368 | -0.46% |
| 2024-11-13 | 25.06 | 26.41 | 23.58 | 23.98 | 23.98 | qfq | 90,082,162 | 2,238,083,384 | -3.81% |
| 2024-11-12 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | qfq | 10,608,400 | 264,467,412 | -10.00% |
| 2024-11-11 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | qfq | 10,873,900 | 301,207,030 | -10.01% |
| 2024-11-08 | 28.32 | 30.78 | 28.14 | 30.78 | 30.78 | qfq | 80,767,937 | 2,390,187,042 | 10.01% |
| 2024-11-07 | 27.46 | 29.29 | 25.98 | 27.98 | 27.98 | qfq | 85,428,152 | 2,335,063,214 | -1.79% |
| 2024-11-06 | 29.26 | 30.91 | 28.00 | 28.49 | 28.49 | qfq | 68,823,547 | 2,031,125,693 | -5.13% |
| 2024-11-05 | 28.76 | 31.80 | 28.00 | 30.03 | 30.03 | qfq | 88,420,148 | 2,618,201,948 | -0.83% |
| 2024-11-04 | 30.28 | 31.78 | 30.28 | 30.28 | 30.28 | qfq | 40,809,363 | 1,245,215,809 | -9.99% |
| 2024-11-01 | 35.50 | 35.99 | 33.64 | 33.64 | 33.64 | qfq | 40,800,811 | 1,399,488,380 | -10.01% |
| 2024-10-31 | 35.25 | 39.09 | 34.22 | 37.38 | 37.38 | qfq | 118,582,103 | 4,340,844,240 | 3.32% |
| 2024-10-30 | 35.02 | 40.02 | 35.00 | 36.18 | 36.18 | qfq | 97,383,830 | 3,622,109,475 | -5.71% |
| 2024-10-29 | 36.01 | 40.98 | 35.20 | 38.37 | 38.37 | qfq | 134,466,943 | 5,173,835,845 | 2.54% |
| 2024-10-28 | 36.29 | 37.42 | 32.00 | 37.42 | 37.42 | qfq | 147,184,069 | 5,361,278,132 | 9.99% |
| 2024-10-25 | 32.98 | 34.02 | 32.20 | 34.02 | 34.02 | qfq | 38,003,216 | 1,272,542,800 | 9.99% |
| 2024-10-24 | 25.31 | 30.93 | 25.31 | 30.93 | 30.93 | qfq | 99,176,426 | 2,783,037,602 | 9.99% |
| 2024-10-23 | 28.12 | 28.88 | 28.12 | 28.12 | 28.12 | qfq | 27,980,200 | 787,439,943 | -9.99% |
| 2024-10-22 | 29.98 | 31.24 | 29.10 | 31.24 | 31.24 | qfq | 90,296,260 | 2,801,445,276 | 10.00% |
| 2024-10-21 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | qfq | 2,800,438 | 79,532,439 | 9.99% |
| 2024-10-18 | 25.38 | 25.82 | 24.70 | 25.82 | 25.82 | qfq | 44,983,599 | 1,154,830,637 | 10.01% |
| 2024-10-17 | 23.47 | 23.47 | 19.21 | 23.47 | 23.47 | qfq | 59,869,259 | 1,356,350,236 | 9.98% |
| 2024-10-16 | 20.30 | 21.34 | 19.64 | 21.34 | 21.34 | qfq | 51,443,515 | 1,062,824,609 | 10.00% |
| 2024-10-15 | 18.88 | 19.40 | 18.19 | 19.40 | 19.40 | qfq | 67,176,701 | 1,291,234,161 | 9.98% |
| 2024-10-14 | 15.40 | 17.64 | 15.40 | 17.64 | 17.64 | qfq | 76,717,483 | 1,255,469,332 | 9.98% |
| 2024-10-11 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | qfq | 3,861,300 | 61,935,252 | -9.99% |
| 2024-10-10 | 21.78 | 21.78 | 17.82 | 17.82 | 17.82 | qfq | 65,160,600 | 1,240,614,809 | -10.00% |
| 2024-10-09 | 19.80 | 19.80 | 19.60 | 19.80 | 19.80 | qfq | 28,328,214 | 560,881,007 | 10.00% |
| 2024-10-08 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | qfq | 1,779,900 | 32,038,200 | 10.02% |
| 2024-09-30 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | qfq | 5,828,347 | 95,351,757 | 10.02% |
| 2024-09-27 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | qfq | 4,454,359 | 66,236,318 | 9.99% |
| 2024-09-26 | 13.52 | 13.52 | 13.20 | 13.52 | 13.52 | qfq | 75,765,873 | 1,022,975,112 | 10.01% |
| 2024-09-25 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | qfq | 65,468,504 | 804,607,914 | 10.03% |
| 2024-09-24 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | qfq | 3,839,637 | 42,888,745 | 10.05% |
| 2024-09-23 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | qfq | 4,526,400 | 45,942,960 | 9.97% |
| 2024-09-20 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | qfq | 4,465,000 | 41,211,950 | 10.01% |
| 2024-09-19 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | qfq | 2,353,700 | 19,747,543 | 9.96% |
| 2024-09-18 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | qfq | 2,544,200 | 19,412,246 | 9.94% |
| 2024-09-13 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | qfq | 2,875,393 | 19,955,227 | 9.98% |
| 2024-09-12 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | qfq | 1,420,714 | 8,964,705 | 9.93% |
| 2024-09-11 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | qfq | 1,950,430 | 11,195,468 | 9.96% |
| 2024-08-27 | 4.80 | 5.26 | 4.78 | 5.22 | 5.22 | qfq | 36,621,308 | 189,983,058 | 9.21% |
| 2024-08-26 | 4.72 | 4.86 | 4.60 | 4.78 | 4.78 | qfq | 9,899,600 | 46,927,224 | -1.65% |
| 2024-08-23 | 5.05 | 5.16 | 4.84 | 4.86 | 4.86 | qfq | 15,913,934 | 79,658,729 | -5.26% |
| 2024-08-22 | 4.86 | 5.18 | 4.82 | 5.13 | 5.13 | qfq | 24,455,826 | 123,491,006 | 3.64% |
| 2024-08-21 | 4.84 | 4.99 | 4.75 | 4.95 | 4.95 | qfq | 13,914,626 | 67,971,176 | 0.81% |
| 2024-08-20 | 4.75 | 4.96 | 4.72 | 4.91 | 4.91 | qfq | 15,496,629 | 74,950,540 | 2.51% |
| 2024-08-19 | 4.83 | 4.91 | 4.76 | 4.79 | 4.79 | qfq | 11,903,627 | 57,113,247 | -1.84% |
| 2024-08-16 | 5.00 | 5.00 | 4.80 | 4.88 | 4.88 | qfq | 15,200,675 | 73,842,301 | -1.81% |
| 2024-08-15 | 4.97 | 5.33 | 4.97 | 4.97 | 4.97 | qfq | 21,759,903 | 110,526,576 | -1.78% |
| 2024-08-14 | 5.10 | 5.20 | 4.91 | 5.06 | 5.06 | qfq | 23,552,450 | 118,192,785 | -0.78% |
| 2024-08-13 | 5.18 | 5.40 | 4.98 | 5.10 | 5.10 | qfq | 40,724,852 | 209,823,812 | 0.79% |
| 2024-08-12 | 4.61 | 5.06 | 4.61 | 5.06 | 5.06 | qfq | 15,200,927 | 75,500,444 | 10.00% |
| 2024-08-09 | 4.62 | 4.86 | 4.57 | 4.60 | 4.60 | qfq | 17,516,667 | 82,087,812 | -4.96% |
| 2024-08-08 | 4.80 | 5.05 | 4.79 | 4.84 | 4.84 | qfq | 22,089,925 | 108,259,148 | 1.04% |
| 2024-08-07 | 4.99 | 4.99 | 4.73 | 4.79 | 4.79 | qfq | 25,388,201 | 122,884,064 | -7.88% |
| 2024-08-06 | 5.06 | 5.58 | 4.82 | 5.20 | 5.20 | qfq | 41,949,597 | 215,972,913 | -1.52% |
| 2024-08-05 | 4.95 | 5.28 | 4.92 | 5.28 | 5.28 | qfq | 43,656,734 | 222,257,063 | 9.77% |
| 2024-08-02 | 4.35 | 4.81 | 4.33 | 4.81 | 4.81 | qfq | 7,629,200 | 36,166,625 | 10.07% |
| 2024-08-01 | 4.31 | 4.47 | 4.31 | 4.37 | 4.37 | qfq | 5,872,000 | 25,727,261 | 1.16% |
| 2024-07-31 | 4.18 | 4.32 | 4.15 | 4.32 | 4.32 | qfq | 5,984,600 | 25,558,695 | 3.35% |
| 2024-07-30 | 4.15 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 3,187,300 | 13,316,555 | 0.97% |
| 2024-07-29 | 4.13 | 4.17 | 4.08 | 4.14 | 4.14 | qfq | 2,809,900 | 11,608,338 | 0.24% |
| 2024-07-26 | 4.10 | 4.15 | 4.09 | 4.13 | 4.13 | qfq | 2,640,000 | 10,866,938 | 0.73% |
| 2024-07-25 | 4.01 | 4.15 | 4.00 | 4.10 | 4.10 | qfq | 3,185,900 | 13,021,949 | 0.99% |
| 2024-07-24 | 4.17 | 4.22 | 4.06 | 4.06 | 4.06 | qfq | 3,723,800 | 15,283,326 | -2.64% |
| 2024-07-23 | 4.32 | 4.33 | 4.17 | 4.17 | 4.17 | qfq | 3,546,600 | 15,045,234 | -2.80% |
| 2024-07-22 | 4.24 | 4.33 | 4.20 | 4.29 | 4.29 | qfq | 3,553,100 | 15,197,584 | 1.18% |
| 2024-07-19 | 4.21 | 4.25 | 4.16 | 4.24 | 4.24 | qfq | 2,738,700 | 11,543,692 | 0.24% |
| 2024-07-18 | 4.18 | 4.23 | 4.10 | 4.23 | 4.23 | qfq | 3,301,500 | 13,763,731 | 0.71% |
| 2024-07-17 | 4.19 | 4.23 | 4.13 | 4.20 | 4.20 | qfq | 3,068,800 | 12,856,989 | 0.48% |
| 2024-07-16 | 4.20 | 4.22 | 4.15 | 4.18 | 4.18 | qfq | 2,663,000 | 11,130,843 | -0.48% |
| 2024-07-15 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 3,296,000 | 13,868,317 | -2.55% |
| 2024-07-12 | 4.29 | 4.42 | 4.28 | 4.31 | 4.31 | qfq | 4,955,800 | 21,592,080 | 0.00% |
| 2024-07-11 | 4.19 | 4.32 | 4.19 | 4.31 | 4.31 | qfq | 6,619,950 | 28,256,146 | 4.36% |
| 2024-07-10 | 4.23 | 4.27 | 4.12 | 4.13 | 4.13 | qfq | 5,681,900 | 23,720,962 | -4.40% |
| 2024-07-09 | 4.32 | 4.38 | 4.17 | 4.32 | 4.32 | qfq | 4,789,566 | 20,428,124 | 0.00% |
| 2024-07-08 | 4.46 | 4.48 | 4.30 | 4.32 | 4.32 | qfq | 3,495,700 | 15,196,920 | -3.14% |
| 2024-07-05 | 4.28 | 4.48 | 4.20 | 4.46 | 4.46 | qfq | 5,345,900 | 23,390,231 | 4.21% |
| 2024-07-04 | 4.50 | 4.52 | 4.26 | 4.28 | 4.28 | qfq | 5,204,000 | 22,571,627 | -4.89% |
| 2024-07-03 | 4.54 | 4.60 | 4.50 | 4.50 | 4.50 | qfq | 3,296,100 | 15,010,160 | -0.88% |
| 2024-07-02 | 4.47 | 4.57 | 4.42 | 4.54 | 4.54 | qfq | 4,522,500 | 20,481,050 | 1.57% |
| 2024-07-01 | 4.39 | 4.47 | 4.35 | 4.47 | 4.47 | qfq | 3,270,700 | 14,450,136 | 1.59% |
| 2024-06-28 | 4.43 | 4.49 | 4.39 | 4.40 | 4.40 | qfq | 3,568,300 | 15,847,838 | -0.90% |
| 2024-06-27 | 4.48 | 4.56 | 4.43 | 4.44 | 4.44 | qfq | 4,434,300 | 19,877,444 | -0.89% |
| 2024-06-26 | 4.35 | 4.49 | 4.32 | 4.48 | 4.48 | qfq | 4,596,400 | 20,230,426 | 2.75% |
| 2024-06-25 | 4.29 | 4.46 | 4.29 | 4.36 | 4.36 | qfq | 4,934,300 | 21,532,040 | 1.87% |
| 2024-06-24 | 4.46 | 4.52 | 4.26 | 4.28 | 4.28 | qfq | 5,862,564 | 25,520,259 | -5.93% |
| 2024-06-21 | 4.45 | 4.59 | 4.26 | 4.55 | 4.55 | qfq | 4,667,700 | 21,030,648 | 1.11% |
| 2024-06-20 | 4.58 | 4.70 | 4.50 | 4.50 | 4.50 | qfq | 7,490,900 | 34,533,259 | -1.75% |
| 2024-06-19 | 4.67 | 4.69 | 4.58 | 4.58 | 4.58 | qfq | 3,029,000 | 13,976,316 | -1.08% |
| 2024-06-18 | 4.62 | 4.67 | 4.60 | 4.63 | 4.63 | qfq | 3,112,100 | 14,417,599 | 1.09% |
| 2024-06-17 | 4.63 | 4.67 | 4.56 | 4.58 | 4.58 | qfq | 3,440,364 | 15,822,790 | -1.93% |
| 2024-06-14 | 4.67 | 4.70 | 4.60 | 4.67 | 4.67 | qfq | 3,814,100 | 17,702,041 | -0.43% |
| 2024-06-13 | 4.78 | 4.80 | 4.64 | 4.69 | 4.69 | qfq | 6,679,764 | 31,279,719 | -1.88% |
| 2024-06-12 | 4.62 | 4.80 | 4.57 | 4.78 | 4.78 | qfq | 7,312,400 | 34,533,790 | 3.69% |
| 2024-06-11 | 4.61 | 4.63 | 4.49 | 4.61 | 4.61 | qfq | 5,097,900 | 23,248,343 | 0.00% |
| 2024-06-07 | 4.45 | 4.63 | 4.45 | 4.61 | 4.61 | qfq | 7,540,225 | 34,357,075 | 3.60% |
| 2024-06-06 | 4.72 | 4.73 | 4.39 | 4.45 | 4.45 | qfq | 11,066,700 | 50,028,792 | -5.72% |
| 2024-06-05 | 4.87 | 4.87 | 4.71 | 4.72 | 4.72 | qfq | 7,781,988 | 37,094,524 | -3.08% |
| 2024-06-04 | 5.01 | 5.01 | 4.80 | 4.87 | 4.87 | qfq | 7,045,000 | 34,237,847 | -2.79% |
| 2024-06-03 | 5.14 | 5.14 | 4.90 | 5.01 | 5.01 | qfq | 7,384,950 | 36,996,359 | -2.72% |
| 2024-05-31 | 5.10 | 5.18 | 5.09 | 5.15 | 5.15 | qfq | 4,367,650 | 22,455,668 | 0.59% |
| 2024-05-30 | 5.16 | 5.21 | 5.09 | 5.12 | 5.12 | qfq | 4,391,900 | 22,578,316 | -0.78% |
| 2024-05-29 | 5.21 | 5.25 | 5.14 | 5.16 | 5.16 | qfq | 5,395,200 | 27,998,275 | -0.77% |
| 2024-05-28 | 5.31 | 5.33 | 5.17 | 5.20 | 5.20 | qfq | 6,030,300 | 31,516,224 | -2.07% |
| 2024-05-27 | 5.28 | 5.33 | 5.16 | 5.31 | 5.31 | qfq | 9,599,700 | 50,306,572 | -0.75% |
| 2024-05-24 | 5.48 | 5.64 | 5.33 | 5.35 | 5.35 | qfq | 8,990,700 | 49,091,762 | -0.56% |
| 2024-05-23 | 5.52 | 5.59 | 5.34 | 5.38 | 5.38 | qfq | 13,729,500 | 74,700,154 | -4.95% |
| 2024-05-22 | 5.56 | 5.75 | 5.54 | 5.66 | 5.66 | qfq | 16,984,960 | 95,729,909 | 2.91% |
| 2024-05-21 | 5.61 | 5.66 | 5.47 | 5.50 | 5.50 | qfq | 12,418,400 | 68,390,002 | -2.83% |
| 2024-05-20 | 5.58 | 5.70 | 5.50 | 5.66 | 5.66 | qfq | 13,649,460 | 76,655,382 | 0.89% |
| 2024-05-17 | 5.66 | 5.74 | 5.51 | 5.61 | 5.61 | qfq | 17,094,200 | 95,852,030 | -2.26% |
| 2024-05-16 | 5.81 | 5.90 | 5.69 | 5.74 | 5.74 | qfq | 23,965,400 | 138,433,286 | -3.37% |
| 2024-05-15 | 6.00 | 6.10 | 5.77 | 5.94 | 5.94 | qfq | 32,732,900 | 193,618,849 | -3.10% |
| 2024-05-14 | 6.43 | 6.68 | 6.07 | 6.13 | 6.13 | qfq | 56,350,178 | 359,388,873 | -1.45% |
| 2024-05-13 | 5.65 | 6.22 | 5.64 | 6.22 | 6.22 | qfq | 16,746,200 | 103,308,450 | 10.09% |
| 2024-05-10 | 5.93 | 5.94 | 5.63 | 5.65 | 5.65 | qfq | 28,188,650 | 162,256,705 | -7.53% |
| 2024-05-09 | 6.00 | 6.30 | 5.93 | 6.11 | 6.11 | qfq | 45,597,822 | 278,508,895 | 3.04% |
| 2024-05-08 | 5.39 | 5.93 | 5.39 | 5.93 | 5.93 | qfq | 14,294,200 | 83,794,005 | 10.02% |
| 2024-05-07 | 5.53 | 5.58 | 5.25 | 5.39 | 5.39 | qfq | 14,193,473 | 76,269,942 | 0.00% |
| 2024-05-06 | 5.34 | 5.42 | 5.31 | 5.39 | 5.39 | qfq | 8,927,614 | 47,955,417 | 2.47% |
| 2024-04-30 | 5.15 | 5.28 | 5.13 | 5.26 | 5.26 | qfq | 9,041,410 | 47,226,340 | 0.57% |
| 2024-04-29 | 5.05 | 5.24 | 5.04 | 5.23 | 5.23 | qfq | 10,120,400 | 52,222,985 | 3.77% |
| 2024-04-26 | 4.90 | 5.11 | 4.88 | 5.04 | 5.04 | qfq | 11,733,600 | 59,005,722 | 0.40% |
| 2024-04-25 | 5.08 | 5.24 | 4.94 | 5.02 | 5.02 | qfq | 14,795,500 | 75,073,065 | 3.08% |
| 2024-04-24 | 4.86 | 4.91 | 4.80 | 4.87 | 4.87 | qfq | 5,931,300 | 28,690,197 | 0.83% |
| 2024-04-23 | 4.72 | 4.90 | 4.65 | 4.83 | 4.83 | qfq | 7,757,600 | 37,049,970 | 4.09% |
| 2024-04-22 | 4.78 | 4.78 | 4.53 | 4.64 | 4.64 | qfq | 9,144,400 | 42,427,957 | -2.93% |
| 2024-04-19 | 4.82 | 4.94 | 4.73 | 4.78 | 4.78 | qfq | 6,123,000 | 29,380,840 | -2.05% |
| 2024-04-18 | 4.98 | 5.05 | 4.81 | 4.88 | 4.88 | qfq | 7,505,678 | 36,827,796 | -1.41% |
| 2024-04-17 | 4.55 | 4.98 | 4.55 | 4.95 | 4.95 | qfq | 10,308,048 | 50,274,815 | 8.79% |
| 2024-04-16 | 4.97 | 5.03 | 4.55 | 4.55 | 4.55 | qfq | 11,735,650 | 54,996,171 | -9.90% |
| 2024-04-15 | 5.01 | 5.51 | 4.98 | 5.05 | 5.05 | qfq | 13,639,778 | 69,607,203 | -8.51% |
| 2024-04-12 | 5.55 | 5.66 | 5.51 | 5.52 | 5.52 | qfq | 5,303,450 | 29,564,467 | -0.54% |
| 2024-04-11 | 5.67 | 5.70 | 5.52 | 5.55 | 5.55 | qfq | 7,378,600 | 41,368,422 | -2.29% |
| 2024-04-10 | 5.87 | 5.87 | 5.60 | 5.68 | 5.68 | qfq | 6,371,200 | 36,371,643 | -3.24% |
| 2024-04-09 | 5.78 | 5.88 | 5.73 | 5.87 | 5.87 | qfq | 5,915,000 | 34,415,782 | 1.91% |
| 2024-04-08 | 6.00 | 6.01 | 5.74 | 5.76 | 5.76 | qfq | 8,545,173 | 49,933,755 | -4.32% |
| 2024-04-03 | 6.13 | 6.16 | 5.94 | 6.02 | 6.02 | qfq | 9,376,800 | 56,534,362 | -1.95% |
| 2024-04-02 | 6.25 | 6.25 | 6.10 | 6.14 | 6.14 | qfq | 8,542,850 | 52,618,623 | -1.29% |
| 2024-04-01 | 6.21 | 6.28 | 6.18 | 6.22 | 6.22 | qfq | 9,733,512 | 60,485,896 | 0.16% |
| 2024-03-29 | 6.31 | 6.31 | 6.13 | 6.21 | 6.21 | qfq | 10,050,300 | 62,296,800 | -1.74% |
| 2024-03-28 | 6.06 | 6.45 | 6.05 | 6.32 | 6.32 | qfq | 15,891,262 | 99,406,638 | -0.16% |
| 2024-03-27 | 6.37 | 6.78 | 6.25 | 6.33 | 6.33 | qfq | 15,457,778 | 100,512,939 | -1.25% |
| 2024-03-26 | 6.27 | 6.46 | 6.21 | 6.41 | 6.41 | qfq | 11,192,524 | 71,199,620 | 2.56% |
| 2024-03-25 | 6.55 | 6.60 | 6.23 | 6.25 | 6.25 | qfq | 13,455,425 | 86,394,686 | -5.59% |
| 2024-03-22 | 6.60 | 6.64 | 6.43 | 6.62 | 6.62 | qfq | 14,295,194 | 93,506,720 | 0.30% |
| 2024-03-21 | 6.56 | 6.64 | 6.49 | 6.60 | 6.60 | qfq | 14,492,094 | 95,309,004 | 0.30% |
| 2024-03-20 | 6.52 | 6.65 | 6.45 | 6.58 | 6.58 | qfq | 14,557,600 | 95,298,778 | 0.46% |
| 2024-03-19 | 6.50 | 6.83 | 6.45 | 6.55 | 6.55 | qfq | 22,475,101 | 149,038,756 | 0.31% |
| 2024-03-18 | 6.38 | 6.56 | 6.24 | 6.53 | 6.53 | qfq | 22,852,994 | 146,458,371 | 4.15% |
| 2024-03-15 | 6.35 | 6.42 | 6.18 | 6.27 | 6.27 | qfq | 17,843,325 | 111,770,447 | -0.79% |
| 2024-03-14 | 6.60 | 6.88 | 6.25 | 6.32 | 6.32 | qfq | 27,285,562 | 177,448,681 | -1.40% |
| 2024-03-13 | 6.27 | 6.68 | 6.16 | 6.41 | 6.41 | qfq | 34,139,820 | 218,718,008 | 1.58% |
| 2024-03-12 | 6.04 | 6.48 | 6.00 | 6.31 | 6.31 | qfq | 29,954,556 | 187,003,736 | 4.47% |
| 2024-03-11 | 5.83 | 6.08 | 5.78 | 6.04 | 6.04 | qfq | 17,433,500 | 103,197,189 | 1.68% |
| 2024-03-08 | 5.80 | 6.20 | 5.80 | 5.94 | 5.94 | qfq | 18,850,400 | 112,539,420 | 2.41% |
| 2024-03-07 | 6.00 | 6.07 | 5.76 | 5.80 | 5.80 | qfq | 18,455,300 | 108,841,266 | -4.45% |
| 2024-03-06 | 6.02 | 6.08 | 5.85 | 6.07 | 6.07 | qfq | 23,601,605 | 141,181,751 | 0.00% |
| 2024-03-05 | 6.18 | 6.48 | 6.01 | 6.07 | 6.07 | qfq | 42,074,746 | 261,108,949 | -1.46% |
| 2024-03-04 | 5.65 | 6.16 | 5.65 | 6.16 | 6.16 | qfq | 30,348,529 | 183,984,085 | 10.00% |
| 2024-03-01 | 5.57 | 5.70 | 5.47 | 5.60 | 5.60 | qfq | 12,765,200 | 71,195,122 | 0.36% |
| 2024-02-29 | 5.11 | 5.63 | 5.11 | 5.58 | 5.58 | qfq | 15,315,099 | 83,926,865 | 5.28% |
| 2024-02-28 | 5.89 | 6.03 | 5.30 | 5.30 | 5.30 | qfq | 24,137,105 | 138,107,435 | -9.09% |
| 2024-02-27 | 5.74 | 5.83 | 5.55 | 5.83 | 5.83 | qfq | 20,250,360 | 115,577,633 | 1.57% |
| 2024-02-26 | 5.43 | 5.90 | 5.37 | 5.74 | 5.74 | qfq | 31,526,905 | 178,449,828 | 7.09% |
| 2024-02-23 | 5.22 | 5.40 | 5.18 | 5.36 | 5.36 | qfq | 18,666,000 | 98,458,861 | 1.32% |
| 2024-02-22 | 5.01 | 5.35 | 4.94 | 5.29 | 5.29 | qfq | 27,090,188 | 140,015,962 | 5.38% |
| 2024-02-21 | 5.12 | 5.39 | 4.99 | 5.02 | 5.02 | qfq | 30,412,984 | 155,225,351 | 0.60% |
| 2024-02-20 | 4.57 | 4.99 | 4.49 | 4.99 | 4.99 | qfq | 8,294,977 | 40,354,823 | 9.91% |
| 2024-02-19 | 4.38 | 4.59 | 4.38 | 4.54 | 4.54 | qfq | 17,284,718 | 77,786,577 | 3.89% |
| 2024-02-08 | 3.95 | 4.38 | 3.67 | 4.37 | 4.37 | qfq | 25,642,791 | 103,207,577 | 9.80% |
| 2024-02-07 | 4.40 | 4.45 | 3.96 | 3.98 | 3.98 | qfq | 27,998,024 | 114,483,495 | -9.34% |
| 2024-02-06 | 4.11 | 4.62 | 4.07 | 4.39 | 4.39 | qfq | 23,950,900 | 100,833,307 | -2.88% |
| 2024-02-05 | 5.02 | 5.02 | 4.52 | 4.52 | 4.52 | qfq | 10,234,910 | 46,920,755 | -9.96% |
| 2024-02-02 | 5.36 | 5.51 | 4.84 | 5.02 | 5.02 | qfq | 11,041,450 | 56,987,289 | -5.99% |
| 2024-02-01 | 5.44 | 5.54 | 5.08 | 5.34 | 5.34 | qfq | 12,478,201 | 66,530,063 | -1.84% |
| 2024-01-31 | 5.76 | 5.84 | 5.42 | 5.44 | 5.44 | qfq | 11,497,800 | 64,421,975 | -8.26% |
| 2024-01-30 | 6.14 | 6.17 | 5.90 | 5.93 | 5.93 | qfq | 7,323,800 | 44,062,362 | -4.35% |
| 2024-01-29 | 6.50 | 6.53 | 6.18 | 6.20 | 6.20 | qfq | 9,807,200 | 61,671,059 | -3.43% |
| 2024-01-26 | 6.36 | 6.58 | 6.32 | 6.42 | 6.42 | qfq | 14,828,700 | 96,057,192 | 1.58% |
| 2024-01-25 | 6.06 | 6.32 | 6.03 | 6.32 | 6.32 | qfq | 10,608,934 | 65,789,823 | 4.29% |
| 2024-01-24 | 6.00 | 6.11 | 5.82 | 6.06 | 6.06 | qfq | 9,536,000 | 57,065,895 | 1.68% |
| 2024-01-23 | 6.06 | 6.13 | 5.82 | 5.96 | 5.96 | qfq | 15,484,346 | 92,261,829 | -1.97% |
| 2024-01-22 | 6.65 | 6.66 | 5.99 | 6.08 | 6.08 | qfq | 18,252,200 | 113,848,858 | -8.57% |
| 2024-01-19 | 6.69 | 6.71 | 6.61 | 6.65 | 6.65 | qfq | 5,887,946 | 39,226,604 | 0.00% |
| 2024-01-18 | 6.61 | 6.68 | 6.42 | 6.65 | 6.65 | qfq | 9,308,700 | 60,826,889 | -0.75% |
| 2024-01-17 | 6.86 | 6.91 | 6.70 | 6.70 | 6.70 | qfq | 5,388,700 | 36,555,807 | -2.19% |
| 2024-01-16 | 6.93 | 6.95 | 6.75 | 6.85 | 6.85 | qfq | 6,159,800 | 42,014,906 | -1.01% |
| 2024-01-15 | 6.78 | 7.00 | 6.76 | 6.92 | 6.92 | qfq | 6,984,750 | 48,329,510 | 0.73% |
| 2024-01-12 | 6.95 | 7.06 | 6.86 | 6.87 | 6.87 | qfq | 9,032,518 | 62,624,260 | -1.86% |
| 2024-01-11 | 7.00 | 7.20 | 6.89 | 7.00 | 7.00 | qfq | 10,395,900 | 72,451,717 | 1.45% |
| 2024-01-10 | 6.90 | 6.99 | 6.85 | 6.90 | 6.90 | qfq | 7,385,400 | 51,137,963 | -0.43% |
| 2024-01-09 | 6.96 | 7.04 | 6.85 | 6.93 | 6.93 | qfq | 8,012,300 | 55,620,228 | -0.72% |
| 2024-01-08 | 6.97 | 7.11 | 6.97 | 6.98 | 6.98 | qfq | 7,450,502 | 52,427,269 | -1.27% |
| 2024-01-05 | 7.33 | 7.35 | 7.02 | 7.07 | 7.07 | qfq | 14,430,400 | 103,444,643 | -4.07% |
| 2024-01-04 | 7.58 | 7.59 | 7.37 | 7.37 | 7.37 | qfq | 12,241,000 | 91,038,895 | -2.51% |
| 2024-01-03 | 7.50 | 7.76 | 7.44 | 7.56 | 7.56 | qfq | 14,542,434 | 110,269,689 | 0.13% |
| 2024-01-02 | 7.47 | 7.62 | 7.47 | 7.55 | 7.55 | qfq | 11,284,500 | 85,099,825 | 0.53% |
| 2023-12-29 | 7.43 | 7.53 | 7.38 | 7.51 | 7.51 | qfq | 10,665,700 | 79,881,099 | 0.94% |
| 2023-12-28 | 7.39 | 7.44 | 7.28 | 7.44 | 7.44 | qfq | 12,009,110 | 88,780,404 | 1.09% |
| 2023-12-27 | 7.36 | 7.43 | 7.30 | 7.36 | 7.36 | qfq | 12,077,600 | 88,783,063 | -1.08% |
| 2023-12-26 | 7.33 | 7.55 | 7.26 | 7.44 | 7.44 | qfq | 20,700,100 | 153,434,314 | 1.36% |
| 2023-12-25 | 7.32 | 7.37 | 7.12 | 7.34 | 7.34 | qfq | 20,102,700 | 145,522,937 | -0.68% |
| 2023-12-22 | 8.14 | 8.14 | 7.39 | 7.39 | 7.39 | qfq | 39,133,400 | 301,856,686 | -9.99% |
| 2023-12-21 | 8.05 | 8.25 | 7.95 | 8.21 | 8.21 | qfq | 18,153,400 | 147,902,306 | 0.74% |
| 2023-12-20 | 8.12 | 8.29 | 8.06 | 8.15 | 8.15 | qfq | 19,896,600 | 162,520,804 | -0.12% |
| 2023-12-19 | 8.01 | 8.25 | 7.85 | 8.16 | 8.16 | qfq | 27,431,951 | 219,602,660 | -1.57% |
| 2023-12-18 | 8.41 | 8.54 | 8.21 | 8.29 | 8.29 | qfq | 27,545,818 | 230,461,230 | -1.66% |
| 2023-12-15 | 8.86 | 8.91 | 8.35 | 8.43 | 8.43 | qfq | 41,136,400 | 348,246,950 | -4.53% |
| 2023-12-14 | 9.19 | 9.43 | 8.80 | 8.83 | 8.83 | qfq | 59,429,401 | 532,800,704 | -5.16% |
| 2023-12-13 | 8.74 | 9.72 | 8.74 | 9.31 | 9.31 | qfq | 92,217,883 | 873,884,338 | 5.32% |
| 2023-12-12 | 8.83 | 9.30 | 8.66 | 8.84 | 8.84 | qfq | 62,509,290 | 559,612,211 | -0.34% |
| 2023-12-11 | 8.78 | 9.43 | 8.63 | 8.87 | 8.87 | qfq | 87,043,227 | 787,029,658 | 1.03% |
| 2023-12-08 | 7.91 | 8.78 | 7.71 | 8.78 | 8.78 | qfq | 44,014,502 | 364,135,758 | 10.03% |
| 2023-12-07 | 8.12 | 8.29 | 7.95 | 7.98 | 7.98 | qfq | 29,698,000 | 241,035,503 | -2.33% |
| 2023-12-06 | 8.12 | 8.25 | 7.91 | 8.17 | 8.17 | qfq | 36,139,900 | 290,505,283 | 0.00% |
| 2023-12-05 | 8.08 | 8.60 | 8.04 | 8.17 | 8.17 | qfq | 50,470,615 | 416,612,973 | 0.86% |
| 2023-12-04 | 7.80 | 8.19 | 7.80 | 8.10 | 8.10 | qfq | 53,607,566 | 430,742,070 | 1.38% |
| 2023-12-01 | 8.76 | 8.76 | 7.89 | 7.99 | 7.99 | qfq | 77,306,615 | 628,779,981 | -2.08% |
| 2023-11-30 | 7.40 | 8.16 | 7.39 | 8.16 | 8.16 | qfq | 18,950,015 | 153,201,839 | 9.97% |
| 2023-11-29 | 7.57 | 7.59 | 7.40 | 7.42 | 7.42 | qfq | 13,008,400 | 97,099,080 | -2.24% |
| 2023-11-28 | 7.38 | 7.61 | 7.35 | 7.59 | 7.59 | qfq | 19,163,244 | 144,066,730 | 0.66% |
| 2023-11-27 | 7.90 | 8.00 | 7.50 | 7.54 | 7.54 | qfq | 28,776,900 | 220,190,491 | -4.07% |
| 2023-11-24 | 7.85 | 8.01 | 7.72 | 7.86 | 7.86 | qfq | 34,681,832 | 272,846,737 | 0.13% |
| 2023-11-23 | 7.65 | 7.91 | 7.65 | 7.85 | 7.85 | qfq | 33,979,835 | 265,265,749 | 2.61% |
| 2023-11-22 | 7.57 | 7.72 | 7.51 | 7.65 | 7.65 | qfq | 18,658,500 | 142,301,346 | 0.39% |
| 2023-11-21 | 7.67 | 7.71 | 7.59 | 7.62 | 7.62 | qfq | 18,724,332 | 143,258,879 | -0.39% |
| 2023-11-20 | 7.60 | 7.80 | 7.60 | 7.65 | 7.65 | qfq | 25,342,100 | 194,511,967 | 0.79% |
| 2023-11-17 | 7.48 | 7.62 | 7.41 | 7.59 | 7.59 | qfq | 18,734,600 | 141,271,566 | 0.80% |
| 2023-11-16 | 7.56 | 7.66 | 7.50 | 7.53 | 7.53 | qfq | 15,475,800 | 116,995,557 | -0.79% |
| 2023-11-15 | 7.65 | 7.68 | 7.48 | 7.59 | 7.59 | qfq | 24,239,004 | 183,136,519 | -0.78% |
| 2023-11-14 | 7.78 | 7.78 | 7.58 | 7.65 | 7.65 | qfq | 25,324,032 | 193,371,501 | -1.16% |
| 2023-11-13 | 7.78 | 7.84 | 7.61 | 7.74 | 7.74 | qfq | 28,020,415 | 215,807,728 | -0.90% |
| 2023-11-10 | 7.76 | 7.94 | 7.56 | 7.81 | 7.81 | qfq | 40,162,900 | 311,615,896 | -0.38% |
| 2023-11-09 | 8.10 | 8.76 | 7.80 | 7.84 | 7.84 | qfq | 81,388,069 | 664,432,739 | -3.80% |
| 2023-11-08 | 7.50 | 8.15 | 7.46 | 8.15 | 8.15 | qfq | 21,326,936 | 170,641,663 | 9.99% |
| 2023-11-07 | 7.40 | 7.50 | 7.37 | 7.41 | 7.41 | qfq | 12,120,950 | 90,068,589 | 0.14% |
| 2023-11-06 | 7.25 | 7.45 | 7.20 | 7.40 | 7.40 | qfq | 12,731,300 | 93,999,974 | 1.93% |
| 2023-11-03 | 7.31 | 7.34 | 7.22 | 7.26 | 7.26 | qfq | 10,715,000 | 77,959,906 | -0.41% |
| 2023-11-02 | 7.31 | 7.38 | 7.22 | 7.29 | 7.29 | qfq | 12,922,900 | 94,149,401 | -0.41% |
| 2023-11-01 | 7.40 | 7.41 | 7.20 | 7.32 | 7.32 | qfq | 19,829,231 | 144,849,248 | -0.95% |
| 2023-10-31 | 7.08 | 7.57 | 7.08 | 7.39 | 7.39 | qfq | 28,072,084 | 206,277,994 | 2.78% |
| 2023-10-30 | 6.96 | 7.33 | 6.96 | 7.19 | 7.19 | qfq | 18,178,800 | 131,146,393 | 2.28% |
| 2023-10-27 | 6.74 | 7.05 | 6.66 | 7.03 | 7.03 | qfq | 13,470,700 | 92,488,207 | 2.63% |
| 2023-10-26 | 6.98 | 6.98 | 6.79 | 6.85 | 6.85 | qfq | 11,766,926 | 80,809,303 | -2.70% |
| 2023-10-25 | 7.02 | 7.18 | 7.00 | 7.04 | 7.04 | qfq | 11,467,012 | 81,167,614 | 0.28% |
| 2023-10-24 | 6.80 | 7.11 | 6.79 | 7.02 | 7.02 | qfq | 10,885,000 | 75,860,891 | 2.48% |
| 2023-10-23 | 6.96 | 6.98 | 6.77 | 6.85 | 6.85 | qfq | 12,673,500 | 86,890,895 | -2.00% |
| 2023-10-20 | 7.07 | 7.16 | 6.96 | 6.99 | 6.99 | qfq | 14,105,900 | 99,359,603 | -1.83% |
| 2023-10-19 | 7.20 | 7.30 | 7.07 | 7.12 | 7.12 | qfq | 18,283,691 | 131,120,129 | -2.33% |
| 2023-10-18 | 7.47 | 7.64 | 7.29 | 7.29 | 7.29 | qfq | 19,653,500 | 145,498,506 | -4.08% |
| 2023-10-17 | 7.70 | 7.85 | 7.47 | 7.60 | 7.60 | qfq | 21,948,900 | 167,146,502 | -1.17% |
| 2023-10-16 | 7.71 | 7.99 | 7.62 | 7.69 | 7.69 | qfq | 32,194,500 | 251,690,210 | -1.66% |
| 2023-10-13 | 7.67 | 8.08 | 7.60 | 7.82 | 7.82 | qfq | 41,798,000 | 327,937,719 | 1.69% |
| 2023-10-12 | 7.54 | 7.80 | 7.45 | 7.69 | 7.69 | qfq | 37,216,300 | 284,466,891 | 4.34% |
| 2023-10-11 | 7.23 | 7.53 | 7.20 | 7.37 | 7.37 | qfq | 24,959,700 | 184,541,653 | 1.80% |
| 2023-10-10 | 7.52 | 7.52 | 7.20 | 7.24 | 7.24 | qfq | 21,959,600 | 159,992,343 | -3.47% |
| 2023-10-09 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | qfq | 23,304,600 | 174,329,502 | -1.83% |
| 2023-09-28 | 7.60 | 7.81 | 7.57 | 7.64 | 7.64 | qfq | 26,993,631 | 207,142,919 | -0.65% |
| 2023-09-27 | 7.67 | 7.93 | 7.50 | 7.69 | 7.69 | qfq | 34,706,922 | 265,763,165 | 1.45% |
| 2023-09-26 | 7.71 | 7.83 | 7.55 | 7.58 | 7.58 | qfq | 32,268,210 | 247,526,714 | -3.81% |
| 2023-09-25 | 7.72 | 7.98 | 7.52 | 7.88 | 7.88 | qfq | 48,365,934 | 378,275,241 | 2.07% |
| 2023-09-22 | 7.74 | 7.77 | 7.25 | 7.72 | 7.72 | qfq | 50,483,324 | 380,027,632 | -0.64% |
| 2023-09-21 | 7.55 | 8.15 | 7.55 | 7.77 | 7.77 | qfq | 62,675,172 | 488,825,135 | 0.13% |
| 2023-09-20 | 7.47 | 8.20 | 7.47 | 7.76 | 7.76 | qfq | 94,714,639 | 738,342,785 | -6.51% |
| 2023-09-19 | 8.49 | 9.10 | 8.22 | 8.30 | 8.30 | qfq | 124,255,210 | 1,100,596,359 | 0.36% |
| 2023-09-18 | 7.82 | 8.27 | 7.81 | 8.27 | 8.27 | qfq | 63,663,729 | 521,121,159 | 9.97% |
| 2023-09-15 | 6.90 | 7.52 | 6.78 | 7.52 | 7.52 | qfq | 50,303,750 | 364,445,680 | 9.94% |
| 2023-09-14 | 6.57 | 7.25 | 6.57 | 6.84 | 6.84 | qfq | 47,916,200 | 331,984,012 | 3.79% |
| 2023-09-13 | 6.68 | 6.76 | 6.49 | 6.59 | 6.59 | qfq | 10,377,900 | 68,463,404 | -1.64% |
| 2023-09-12 | 6.56 | 6.76 | 6.51 | 6.70 | 6.70 | qfq | 13,689,500 | 91,497,705 | 2.13% |
| 2023-09-11 | 6.29 | 6.59 | 6.28 | 6.56 | 6.56 | qfq | 12,949,900 | 84,370,962 | 3.63% |
| 2023-09-08 | 6.30 | 6.37 | 6.28 | 6.33 | 6.33 | qfq | 5,429,500 | 34,361,873 | 0.16% |
| 2023-09-07 | 6.45 | 6.49 | 6.31 | 6.32 | 6.32 | qfq | 8,387,500 | 53,555,972 | -2.77% |
| 2023-09-06 | 6.51 | 6.57 | 6.48 | 6.50 | 6.50 | qfq | 8,058,500 | 52,480,626 | -1.07% |
| 2023-09-05 | 6.55 | 6.71 | 6.50 | 6.57 | 6.57 | qfq | 10,747,901 | 70,897,710 | -0.15% |
| 2023-09-04 | 6.53 | 6.58 | 6.47 | 6.58 | 6.58 | qfq | 13,013,200 | 85,131,095 | 0.77% |
| 2023-09-01 | 6.60 | 6.65 | 6.47 | 6.53 | 6.53 | qfq | 19,789,700 | 129,412,953 | -3.12% |
| 2023-08-31 | 6.45 | 6.82 | 6.33 | 6.74 | 6.74 | qfq | 31,802,600 | 209,833,575 | 4.66% |
| 2023-08-30 | 6.38 | 6.50 | 6.38 | 6.44 | 6.44 | qfq | 8,303,900 | 53,363,881 | 0.00% |
| 2023-08-29 | 6.30 | 6.44 | 6.26 | 6.44 | 6.44 | qfq | 11,441,400 | 73,051,499 | 1.42% |
| 2023-08-28 | 6.44 | 6.55 | 6.31 | 6.35 | 6.35 | qfq | 16,372,500 | 105,577,210 | 2.58% |
| 2023-08-25 | 6.29 | 6.37 | 6.15 | 6.19 | 6.19 | qfq | 10,786,000 | 67,288,229 | -1.28% |
| 2023-08-24 | 6.32 | 6.39 | 6.19 | 6.27 | 6.27 | qfq | 9,002,026 | 56,544,809 | -0.79% |
| 2023-08-23 | 6.41 | 6.47 | 6.29 | 6.32 | 6.32 | qfq | 10,345,326 | 66,021,097 | -1.71% |
| 2023-08-22 | 6.50 | 6.60 | 6.27 | 6.43 | 6.43 | qfq | 14,335,701 | 91,362,071 | -1.08% |
| 2023-08-21 | 6.43 | 6.63 | 6.42 | 6.50 | 6.50 | qfq | 14,599,600 | 95,452,294 | -0.76% |
| 2023-08-18 | 6.82 | 6.95 | 6.52 | 6.55 | 6.55 | qfq | 18,476,800 | 123,595,537 | -3.25% |
| 2023-08-17 | 6.80 | 6.99 | 6.71 | 6.77 | 6.77 | qfq | 20,189,755 | 136,865,203 | -1.17% |
| 2023-08-16 | 6.87 | 7.05 | 6.84 | 6.85 | 6.85 | qfq | 23,425,089 | 161,989,698 | -2.56% |
| 2023-08-15 | 6.93 | 7.09 | 6.75 | 7.03 | 7.03 | qfq | 30,441,447 | 211,781,311 | 0.86% |
| 2023-08-14 | 6.95 | 7.04 | 6.72 | 6.97 | 6.97 | qfq | 31,760,080 | 218,628,529 | -1.13% |
| 2023-08-11 | 7.10 | 7.40 | 7.04 | 7.05 | 7.05 | qfq | 42,652,813 | 306,621,408 | -2.22% |
| 2023-08-10 | 7.11 | 7.39 | 7.06 | 7.21 | 7.21 | qfq | 46,611,436 | 336,209,570 | 0.70% |
| 2023-08-09 | 7.50 | 7.83 | 7.12 | 7.16 | 7.16 | qfq | 83,248,535 | 620,390,039 | -0.97% |
| 2023-08-08 | 6.64 | 7.23 | 6.48 | 7.23 | 7.23 | qfq | 51,015,708 | 352,999,355 | 10.05% |
| 2023-08-07 | 6.79 | 6.80 | 6.53 | 6.57 | 6.57 | qfq | 35,580,845 | 235,241,647 | -6.41% |
| 2023-08-04 | 6.73 | 7.14 | 6.60 | 7.02 | 7.02 | qfq | 71,220,600 | 490,899,054 | 4.15% |
| 2023-08-03 | 6.15 | 6.74 | 6.10 | 6.74 | 6.74 | qfq | 35,549,497 | 235,551,604 | 9.95% |
| 2023-08-02 | 6.14 | 6.25 | 6.06 | 6.13 | 6.13 | qfq | 6,379,888 | 39,181,610 | -1.29% |
| 2023-08-01 | 6.33 | 6.51 | 6.15 | 6.21 | 6.21 | qfq | 10,526,406 | 66,075,223 | 0.00% |
| 2023-07-31 | 6.21 | 6.24 | 6.16 | 6.21 | 6.21 | qfq | 4,221,150 | 26,163,786 | 0.00% |
| 2023-07-28 | 6.17 | 6.21 | 6.13 | 6.21 | 6.21 | qfq | 3,883,300 | 23,986,989 | 0.65% |
| 2023-07-27 | 6.24 | 6.24 | 6.15 | 6.17 | 6.17 | qfq | 3,775,300 | 23,371,366 | -0.80% |
| 2023-07-26 | 6.19 | 6.26 | 6.14 | 6.22 | 6.22 | qfq | 5,450,600 | 33,863,654 | 0.48% |
| 2023-07-25 | 6.21 | 6.24 | 6.13 | 6.19 | 6.19 | qfq | 6,873,900 | 42,461,971 | 0.16% |
| 2023-07-24 | 6.12 | 6.21 | 6.00 | 6.18 | 6.18 | qfq | 8,278,200 | 50,845,194 | 0.82% |
| 2023-07-21 | 6.05 | 6.29 | 6.01 | 6.13 | 6.13 | qfq | 9,931,900 | 60,722,893 | 2.34% |
| 2023-07-20 | 5.96 | 6.08 | 5.96 | 5.99 | 5.99 | qfq | 4,944,400 | 29,824,862 | 0.34% |
| 2023-07-19 | 6.01 | 6.04 | 5.93 | 5.97 | 5.97 | qfq | 2,708,100 | 16,180,419 | -0.50% |
| 2023-07-18 | 6.03 | 6.07 | 5.97 | 6.00 | 6.00 | qfq | 3,054,527 | 18,346,007 | 0.00% |