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
智云股份300097.SZ
最近收盘价7.042026-07-17
最近交易日2026-07-17
成交量（股）8,839,432
成交额（元）64,443,674
日线记录725
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 725 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 | 7.77 | 7.79 | 6.90 | 7.04 | 7.04 | qfq | 8,839,432 | 64,443,674 | -8.57% |
| 2026-07-16 | 7.88 | 8.02 | 7.65 | 7.70 | 7.70 | qfq | 6,013,100 | 47,012,486 | -1.41% |
| 2026-07-15 | 8.07 | 8.14 | 7.76 | 7.81 | 7.81 | qfq | 5,350,000 | 42,231,209 | -2.01% |
| 2026-07-14 | 7.71 | 8.20 | 7.65 | 7.97 | 7.97 | qfq | 9,439,398 | 74,717,223 | 3.10% |
| 2026-07-13 | 8.43 | 8.51 | 7.63 | 7.73 | 7.73 | qfq | 9,472,600 | 75,235,342 | -8.84% |
| 2026-07-10 | 8.66 | 8.85 | 8.48 | 8.48 | 8.48 | qfq | 6,394,298 | 55,124,367 | -1.28% |
| 2026-07-09 | 8.49 | 8.65 | 8.31 | 8.59 | 8.59 | qfq | 5,950,532 | 50,487,366 | 0.94% |
| 2026-07-08 | 9.06 | 9.13 | 8.40 | 8.51 | 8.51 | qfq | 6,958,656 | 59,739,657 | -3.30% |
| 2026-07-07 | 9.18 | 9.33 | 8.73 | 8.80 | 8.80 | qfq | 8,579,200 | 76,476,091 | -3.30% |
| 2026-07-06 | 9.11 | 9.29 | 8.80 | 9.10 | 9.10 | qfq | 8,672,492 | 78,289,390 | -0.44% |
| 2026-07-03 | 9.55 | 9.69 | 9.10 | 9.14 | 9.14 | qfq | 11,069,398 | 102,042,669 | -3.38% |
| 2026-07-02 | 9.55 | 9.87 | 9.42 | 9.46 | 9.46 | qfq | 12,683,500 | 122,714,995 | -2.67% |
| 2026-07-01 | 9.07 | 10.31 | 8.83 | 9.72 | 9.72 | qfq | 21,342,098 | 205,779,351 | 7.05% |
| 2026-06-30 | 8.89 | 9.22 | 8.74 | 9.08 | 9.08 | qfq | 9,192,720 | 83,262,055 | 2.14% |
| 2026-06-29 | 8.97 | 9.14 | 8.55 | 8.89 | 8.89 | qfq | 10,889,305 | 95,688,267 | -1.77% |
| 2026-06-26 | 9.16 | 9.27 | 8.83 | 9.05 | 9.05 | qfq | 9,264,480 | 84,213,081 | -0.11% |
| 2026-06-25 | 9.14 | 9.48 | 8.95 | 9.06 | 9.06 | qfq | 10,551,502 | 96,287,620 | -0.88% |
| 2026-06-24 | 9.04 | 9.40 | 8.82 | 9.14 | 9.14 | qfq | 11,507,200 | 104,119,267 | 0.22% |
| 2026-06-23 | 8.60 | 9.22 | 8.58 | 9.12 | 9.12 | qfq | 15,617,920 | 140,213,449 | 3.99% |
| 2026-06-22 | 9.50 | 9.58 | 8.43 | 8.77 | 8.77 | qfq | 21,042,218 | 187,268,834 | -7.78% |
| 2026-06-18 | 9.80 | 9.80 | 9.35 | 9.51 | 9.51 | qfq | 11,393,602 | 109,072,785 | -2.86% |
| 2026-06-17 | 9.82 | 10.15 | 9.67 | 9.79 | 9.79 | qfq | 12,173,600 | 120,465,905 | -1.51% |
| 2026-06-16 | 9.52 | 10.35 | 9.39 | 9.94 | 9.94 | qfq | 19,481,509 | 193,828,848 | 4.41% |
| 2026-06-15 | 9.12 | 9.83 | 9.06 | 9.52 | 9.52 | qfq | 13,624,200 | 129,870,387 | 3.59% |
| 2026-06-12 | 9.37 | 9.55 | 9.10 | 9.19 | 9.19 | qfq | 7,414,700 | 68,609,927 | -0.33% |
| 2026-06-11 | 9.60 | 9.83 | 9.13 | 9.22 | 9.22 | qfq | 11,358,500 | 105,794,633 | -4.75% |
| 2026-06-10 | 9.47 | 10.25 | 9.15 | 9.68 | 9.68 | qfq | 16,989,989 | 164,299,346 | 2.00% |
| 2026-06-09 | 9.66 | 9.75 | 9.02 | 9.49 | 9.49 | qfq | 13,457,000 | 125,519,833 | 0.32% |
| 2026-06-08 | 9.15 | 10.21 | 9.15 | 9.46 | 9.46 | qfq | 19,274,400 | 187,499,531 | -0.73% |
| 2026-06-05 | 9.10 | 9.75 | 8.85 | 9.53 | 9.53 | qfq | 14,683,800 | 136,988,211 | 3.59% |
| 2026-06-04 | 9.41 | 9.76 | 9.11 | 9.20 | 9.20 | qfq | 12,036,200 | 113,759,024 | -1.60% |
| 2026-06-03 | 9.39 | 9.65 | 9.27 | 9.35 | 9.35 | qfq | 8,450,300 | 79,905,236 | -1.37% |
| 2026-06-02 | 9.36 | 9.74 | 9.04 | 9.48 | 9.48 | qfq | 10,710,100 | 100,669,293 | 3.38% |
| 2026-06-01 | 9.19 | 9.45 | 9.08 | 9.17 | 9.17 | qfq | 5,970,500 | 55,416,268 | -1.29% |
| 2026-05-29 | 9.79 | 9.97 | 9.25 | 9.29 | 9.29 | qfq | 8,967,300 | 85,382,583 | -4.42% |
| 2026-05-28 | 9.89 | 9.89 | 9.54 | 9.72 | 9.72 | qfq | 8,922,940 | 86,451,855 | -2.02% |
| 2026-05-27 | 9.95 | 10.01 | 9.62 | 9.92 | 9.92 | qfq | 10,970,700 | 108,046,585 | 1.64% |
| 2026-05-26 | 10.03 | 10.22 | 9.66 | 9.76 | 9.76 | qfq | 10,367,200 | 101,846,735 | -3.65% |
| 2026-05-25 | 10.50 | 10.58 | 9.95 | 10.13 | 10.13 | qfq | 10,843,300 | 110,356,464 | -3.34% |
| 2026-05-22 | 10.00 | 10.88 | 9.95 | 10.48 | 10.48 | qfq | 16,941,811 | 176,072,078 | 5.12% |
| 2026-05-21 | 10.78 | 10.93 | 9.90 | 9.97 | 9.97 | qfq | 20,905,232 | 213,214,655 | -6.91% |
| 2026-05-20 | 10.33 | 11.03 | 10.23 | 10.71 | 10.71 | qfq | 18,886,818 | 200,088,211 | 3.78% |
| 2026-05-19 | 10.70 | 10.78 | 10.27 | 10.32 | 10.32 | qfq | 11,934,200 | 124,165,845 | -4.62% |
| 2026-05-18 | 10.18 | 11.05 | 10.06 | 10.82 | 10.82 | qfq | 20,721,740 | 218,825,874 | 4.34% |
| 2026-05-15 | 10.60 | 10.65 | 10.25 | 10.37 | 10.37 | qfq | 13,224,000 | 137,241,355 | -2.26% |
| 2026-05-14 | 10.76 | 10.85 | 10.40 | 10.61 | 10.61 | qfq | 18,878,300 | 201,242,362 | 0.09% |
| 2026-05-13 | 11.34 | 11.47 | 10.50 | 10.60 | 10.60 | qfq | 27,277,386 | 298,881,609 | -7.59% |
| 2026-05-12 | 11.54 | 11.99 | 11.09 | 11.47 | 11.47 | qfq | 19,833,592 | 227,225,681 | 1.41% |
| 2026-05-11 | 11.49 | 11.59 | 10.93 | 11.31 | 11.31 | qfq | 19,111,394 | 213,780,486 | -1.05% |
| 2026-05-08 | 12.00 | 12.17 | 11.37 | 11.43 | 11.43 | qfq | 18,879,300 | 220,236,545 | -2.97% |
| 2026-05-07 | 10.77 | 12.45 | 10.64 | 11.78 | 11.78 | qfq | 31,419,520 | 361,321,120 | 8.97% |
| 2026-05-06 | 10.91 | 10.99 | 10.70 | 10.81 | 10.81 | qfq | 15,983,320 | 173,286,193 | 0.75% |
| 2026-04-30 | 11.08 | 11.15 | 10.69 | 10.73 | 10.73 | qfq | 14,444,153 | 156,777,166 | -2.28% |
| 2026-04-29 | 11.00 | 11.20 | 10.85 | 10.98 | 10.98 | qfq | 14,241,280 | 156,292,517 | -1.61% |
| 2026-04-28 | 10.81 | 11.59 | 10.68 | 11.16 | 11.16 | qfq | 21,005,160 | 235,525,077 | 1.18% |
| 2026-04-27 | 10.55 | 11.16 | 10.28 | 11.03 | 11.03 | qfq | 24,208,740 | 261,409,905 | 5.05% |
| 2026-04-24 | 10.15 | 10.68 | 10.04 | 10.50 | 10.50 | qfq | 20,905,300 | 216,991,508 | 3.55% |
| 2026-04-23 | 10.41 | 11.16 | 10.05 | 10.14 | 10.14 | qfq | 26,061,547 | 275,158,819 | -1.55% |
| 2026-04-22 | 10.12 | 10.45 | 9.93 | 10.30 | 10.30 | qfq | 21,136,022 | 216,105,041 | 0.10% |
| 2026-04-21 | 9.98 | 10.35 | 9.65 | 10.29 | 10.29 | qfq | 30,919,500 | 308,798,916 | 3.42% |
| 2026-04-20 | 10.11 | 10.20 | 9.85 | 9.95 | 9.95 | qfq | 19,342,323 | 192,595,943 | -1.39% |
| 2026-04-17 | 10.32 | 10.80 | 9.80 | 10.09 | 10.09 | qfq | 37,034,719 | 378,981,916 | -3.90% |
| 2026-04-16 | 9.69 | 10.81 | 9.35 | 10.50 | 10.50 | qfq | 46,664,189 | 461,730,474 | 6.82% |
| 2026-04-15 | 8.36 | 10.04 | 8.33 | 9.83 | 9.83 | qfq | 55,839,860 | 529,054,462 | 17.44% |
| 2026-04-14 | 8.32 | 8.38 | 8.21 | 8.37 | 8.37 | qfq | 8,942,032 | 74,242,952 | 0.97% |
| 2026-04-13 | 8.13 | 8.36 | 8.05 | 8.29 | 8.29 | qfq | 8,816,480 | 72,799,169 | 1.22% |
| 2026-04-10 | 8.21 | 8.33 | 8.07 | 8.19 | 8.19 | qfq | 11,430,355 | 93,631,099 | 1.11% |
| 2026-04-09 | 8.05 | 8.24 | 7.85 | 8.10 | 8.10 | qfq | 14,839,400 | 119,415,378 | 0.50% |
| 2026-04-08 | 7.95 | 8.19 | 7.92 | 8.06 | 8.06 | qfq | 15,212,900 | 122,430,086 | 2.54% |
| 2026-04-07 | 7.53 | 8.18 | 7.40 | 7.86 | 7.86 | qfq | 14,454,094 | 113,284,024 | 4.66% |
| 2026-04-03 | 7.49 | 7.69 | 7.36 | 7.51 | 7.51 | qfq | 9,910,354 | 74,675,346 | 0.40% |
| 2026-04-02 | 7.85 | 7.90 | 7.41 | 7.48 | 7.48 | qfq | 14,909,276 | 113,135,793 | -5.67% |
| 2026-04-01 | 7.85 | 8.47 | 7.83 | 7.93 | 7.93 | qfq | 20,850,370 | 167,334,789 | 2.99% |
| 2026-03-31 | 8.00 | 8.24 | 7.69 | 7.70 | 7.70 | qfq | 27,139,850 | 216,374,476 | -8.88% |
| 2026-03-27 | 8.35 | 8.55 | 8.25 | 8.45 | 8.45 | qfq | 8,680,800 | 73,166,496 | 1.08% |
| 2026-03-26 | 8.20 | 8.50 | 8.20 | 8.36 | 8.36 | qfq | 9,878,106 | 82,688,570 | 0.84% |
| 2026-03-25 | 8.04 | 8.29 | 8.01 | 8.29 | 8.29 | qfq | 7,218,280 | 59,024,205 | 3.50% |
| 2026-03-24 | 7.72 | 8.01 | 7.55 | 8.01 | 8.01 | qfq | 7,540,500 | 58,720,474 | 6.80% |
| 2026-03-23 | 7.81 | 7.84 | 7.35 | 7.50 | 7.50 | qfq | 9,581,200 | 72,970,767 | -6.25% |
| 2026-03-20 | 8.19 | 8.32 | 7.98 | 8.00 | 8.00 | qfq | 6,835,700 | 55,701,851 | -2.68% |
| 2026-03-19 | 8.15 | 8.35 | 8.11 | 8.22 | 8.22 | qfq | 8,087,300 | 66,484,348 | 0.24% |
| 2026-03-18 | 7.81 | 8.29 | 7.70 | 8.20 | 8.20 | qfq | 10,180,398 | 81,333,792 | 4.59% |
| 2026-03-17 | 8.01 | 8.09 | 7.83 | 7.84 | 7.84 | qfq | 9,805,198 | 78,129,599 | 0.13% |
| 2026-03-16 | 8.02 | 8.02 | 7.73 | 7.83 | 7.83 | qfq | 8,583,378 | 67,425,727 | -3.09% |
| 2026-03-13 | 7.81 | 8.17 | 7.81 | 8.08 | 8.08 | qfq | 7,837,100 | 62,985,568 | 2.41% |
| 2026-03-12 | 8.09 | 8.10 | 7.78 | 7.89 | 7.89 | qfq | 8,810,900 | 69,556,773 | -1.38% |
| 2026-03-11 | 8.26 | 8.32 | 7.95 | 8.00 | 8.00 | qfq | 10,630,300 | 85,644,936 | -3.15% |
| 2026-03-10 | 8.23 | 8.33 | 8.22 | 8.26 | 8.26 | qfq | 4,424,000 | 36,567,341 | 0.73% |
| 2026-03-09 | 8.03 | 8.24 | 7.96 | 8.20 | 8.20 | qfq | 7,357,300 | 59,538,154 | 0.37% |
| 2026-03-06 | 8.20 | 8.35 | 8.12 | 8.17 | 8.17 | qfq | 6,745,400 | 55,485,058 | -0.61% |
| 2026-03-05 | 8.22 | 8.32 | 8.09 | 8.22 | 8.22 | qfq | 5,696,100 | 46,753,290 | 1.36% |
| 2026-03-04 | 7.82 | 8.17 | 7.61 | 8.11 | 8.11 | qfq | 8,270,962 | 66,220,415 | 2.66% |
| 2026-03-03 | 8.45 | 8.45 | 7.88 | 7.90 | 7.90 | qfq | 11,366,840 | 91,928,715 | -5.62% |
| 2026-03-02 | 8.55 | 8.65 | 8.34 | 8.37 | 8.37 | qfq | 7,437,500 | 62,978,798 | -3.35% |
| 2026-02-27 | 8.71 | 8.78 | 8.61 | 8.66 | 8.66 | qfq | 5,194,880 | 44,962,778 | -0.69% |
| 2026-02-26 | 8.74 | 8.75 | 8.50 | 8.72 | 8.72 | qfq | 6,514,080 | 56,213,150 | 0.23% |
| 2026-02-25 | 8.55 | 8.84 | 8.54 | 8.70 | 8.70 | qfq | 6,752,100 | 58,444,171 | 1.75% |
| 2026-02-24 | 8.63 | 8.72 | 8.53 | 8.55 | 8.55 | qfq | 6,698,600 | 57,711,190 | -0.47% |
| 2026-02-13 | 8.19 | 8.68 | 8.19 | 8.59 | 8.59 | qfq | 9,557,500 | 81,452,448 | 4.88% |
| 2026-02-12 | 8.20 | 8.24 | 8.09 | 8.19 | 8.19 | qfq | 4,452,800 | 36,399,436 | -0.12% |
| 2026-02-11 | 7.98 | 8.24 | 7.96 | 8.20 | 8.20 | qfq | 6,364,100 | 51,616,034 | 2.12% |
| 2026-02-10 | 8.20 | 8.22 | 8.01 | 8.03 | 8.03 | qfq | 6,144,300 | 49,675,389 | -1.47% |
| 2026-02-09 | 8.00 | 8.23 | 8.00 | 8.15 | 8.15 | qfq | 7,331,580 | 59,470,078 | 2.39% |
| 2026-02-06 | 7.88 | 8.10 | 7.87 | 7.96 | 7.96 | qfq | 5,954,600 | 47,549,018 | 0.63% |
| 2026-02-05 | 7.87 | 8.00 | 7.75 | 7.91 | 7.91 | qfq | 5,705,900 | 44,975,989 | 1.28% |
| 2026-02-04 | 7.71 | 8.03 | 7.71 | 7.81 | 7.81 | qfq | 8,226,100 | 64,817,783 | 1.43% |
| 2026-02-03 | 7.75 | 7.83 | 7.62 | 7.70 | 7.70 | qfq | 6,100,600 | 47,098,798 | 2.12% |
| 2026-02-02 | 7.65 | 7.78 | 7.48 | 7.54 | 7.54 | qfq | 5,436,800 | 41,346,431 | -1.82% |
| 2026-01-30 | 7.27 | 7.71 | 7.27 | 7.68 | 7.68 | qfq | 7,932,305 | 59,774,862 | 4.63% |
| 2026-01-29 | 7.40 | 7.55 | 7.20 | 7.34 | 7.34 | qfq | 8,795,780 | 64,985,218 | -2.13% |
| 2026-01-28 | 7.76 | 7.84 | 7.48 | 7.50 | 7.50 | qfq | 10,067,900 | 76,513,828 | -3.97% |
| 2026-01-27 | 7.86 | 7.89 | 7.61 | 7.81 | 7.81 | qfq | 8,263,020 | 64,247,976 | -0.64% |
| 2026-01-26 | 7.78 | 8.05 | 7.66 | 7.86 | 7.86 | qfq | 13,919,014 | 109,526,450 | 4.11% |
| 2026-01-23 | 7.51 | 7.60 | 7.49 | 7.55 | 7.55 | qfq | 4,203,200 | 31,662,053 | 0.80% |
| 2026-01-22 | 7.29 | 7.49 | 7.26 | 7.49 | 7.49 | qfq | 6,050,800 | 44,572,367 | 2.60% |
| 2026-01-21 | 7.12 | 7.32 | 7.07 | 7.30 | 7.30 | qfq | 7,101,200 | 51,347,886 | 2.38% |
| 2026-01-20 | 7.48 | 7.48 | 7.04 | 7.13 | 7.13 | qfq | 16,530,200 | 119,185,973 | -4.93% |
| 2026-01-19 | 7.64 | 7.66 | 7.47 | 7.50 | 7.50 | qfq | 6,386,400 | 48,248,858 | -1.19% |
| 2026-01-16 | 7.61 | 7.65 | 7.47 | 7.59 | 7.59 | qfq | 6,924,300 | 52,371,090 | 0.53% |
| 2026-01-15 | 7.57 | 7.75 | 7.50 | 7.55 | 7.55 | qfq | 9,376,700 | 71,508,425 | 0.13% |
| 2026-01-14 | 7.23 | 7.58 | 7.23 | 7.54 | 7.54 | qfq | 13,394,200 | 99,724,709 | 4.00% |
| 2026-01-13 | 7.15 | 7.33 | 7.07 | 7.25 | 7.25 | qfq | 7,952,562 | 57,636,871 | 1.83% |
| 2026-01-12 | 7.00 | 7.18 | 6.96 | 7.12 | 7.12 | qfq | 8,418,602 | 59,743,180 | 0.85% |
| 2026-01-09 | 7.40 | 7.42 | 7.00 | 7.06 | 7.06 | qfq | 15,350,760 | 109,537,377 | -4.34% |
| 2026-01-08 | 7.16 | 7.42 | 7.15 | 7.38 | 7.38 | qfq | 7,112,463 | 51,958,318 | 2.79% |
| 2026-01-07 | 7.23 | 7.26 | 7.15 | 7.18 | 7.18 | qfq | 6,512,100 | 46,850,365 | -0.69% |
| 2026-01-06 | 7.36 | 7.41 | 7.20 | 7.23 | 7.23 | qfq | 9,911,600 | 72,146,903 | -1.77% |
| 2026-01-05 | 7.24 | 7.41 | 7.23 | 7.36 | 7.36 | qfq | 7,962,300 | 58,477,600 | 1.66% |
| 2025-12-31 | 7.15 | 7.29 | 7.12 | 7.24 | 7.24 | qfq | 5,139,404 | 37,011,672 | 1.40% |
| 2025-12-30 | 6.94 | 7.30 | 6.92 | 7.14 | 7.14 | qfq | 8,026,706 | 57,370,017 | 2.29% |
| 2025-12-29 | 6.84 | 6.99 | 6.84 | 6.98 | 6.98 | qfq | 5,711,360 | 39,474,234 | 1.75% |
| 2025-12-26 | 6.98 | 6.98 | 6.81 | 6.86 | 6.86 | qfq | 6,858,200 | 47,277,361 | -1.86% |
| 2025-12-25 | 6.97 | 7.07 | 6.91 | 6.99 | 6.99 | qfq | 5,580,100 | 38,897,243 | 0.00% |
| 2025-12-24 | 6.86 | 7.01 | 6.86 | 6.99 | 6.99 | qfq | 6,230,000 | 43,313,227 | 1.75% |
| 2025-12-23 | 6.90 | 6.94 | 6.84 | 6.87 | 6.87 | qfq | 5,738,300 | 39,517,958 | 0.15% |
| 2025-12-22 | 6.84 | 6.98 | 6.82 | 6.86 | 6.86 | qfq | 7,932,400 | 54,731,971 | 0.29% |
| 2025-12-19 | 6.71 | 6.85 | 6.71 | 6.84 | 6.84 | qfq | 5,163,500 | 35,160,269 | 1.63% |
| 2025-12-18 | 6.64 | 6.86 | 6.62 | 6.73 | 6.73 | qfq | 7,392,000 | 50,197,760 | 1.36% |
| 2025-12-17 | 6.48 | 6.68 | 6.45 | 6.64 | 6.64 | qfq | 5,512,600 | 36,202,479 | 1.68% |
| 2025-12-16 | 6.71 | 6.72 | 6.47 | 6.53 | 6.53 | qfq | 6,264,900 | 41,214,500 | -2.25% |
| 2025-12-15 | 6.56 | 6.74 | 6.47 | 6.68 | 6.68 | qfq | 6,763,400 | 44,873,588 | 1.21% |
| 2025-12-12 | 6.74 | 6.80 | 6.53 | 6.60 | 6.60 | qfq | 10,859,100 | 72,572,041 | -2.08% |
| 2025-12-11 | 6.88 | 6.91 | 6.74 | 6.74 | 6.74 | qfq | 6,922,980 | 47,144,010 | -2.18% |
| 2025-12-10 | 6.90 | 6.99 | 6.73 | 6.89 | 6.89 | qfq | 12,082,782 | 82,868,976 | -0.72% |
| 2025-12-09 | 6.99 | 7.17 | 6.93 | 6.94 | 6.94 | qfq | 13,205,480 | 92,953,020 | -0.43% |
| 2025-12-08 | 6.76 | 7.00 | 6.75 | 6.97 | 6.97 | qfq | 15,615,500 | 107,675,655 | 3.11% |
| 2025-12-05 | 6.56 | 6.79 | 6.51 | 6.76 | 6.76 | qfq | 15,623,340 | 103,950,307 | 1.05% |
| 2025-12-04 | 6.80 | 7.11 | 6.67 | 6.69 | 6.69 | qfq | 30,939,854 | 213,431,144 | -1.04% |
| 2025-12-03 | 7.26 | 7.26 | 6.65 | 6.76 | 6.76 | qfq | 51,321,917 | 358,457,178 | 6.96% |
| 2025-12-02 | 6.32 | 6.36 | 6.17 | 6.32 | 6.32 | qfq | 4,022,400 | 25,164,025 | 0.48% |
| 2025-12-01 | 6.35 | 6.47 | 6.25 | 6.29 | 6.29 | qfq | 4,889,100 | 30,955,427 | -0.47% |
| 2025-11-28 | 6.20 | 6.32 | 6.12 | 6.32 | 6.32 | qfq | 4,230,500 | 26,361,343 | 2.10% |
| 2025-11-27 | 6.17 | 6.26 | 6.17 | 6.19 | 6.19 | qfq | 3,239,400 | 20,161,265 | 0.16% |
| 2025-11-26 | 6.18 | 6.25 | 6.14 | 6.18 | 6.18 | qfq | 3,645,200 | 22,587,940 | 0.32% |
| 2025-11-25 | 6.15 | 6.27 | 6.15 | 6.16 | 6.16 | qfq | 4,909,300 | 30,409,765 | 0.65% |
| 2025-11-24 | 6.02 | 6.14 | 5.89 | 6.12 | 6.12 | qfq | 5,363,200 | 32,330,874 | 2.86% |
| 2025-11-21 | 6.11 | 6.16 | 5.95 | 5.95 | 5.95 | qfq | 7,547,700 | 45,608,469 | -3.09% |
| 2025-11-20 | 6.27 | 6.33 | 6.05 | 6.14 | 6.14 | qfq | 8,341,780 | 51,324,668 | -2.07% |
| 2025-11-19 | 6.48 | 6.48 | 6.18 | 6.27 | 6.27 | qfq | 7,898,400 | 49,768,595 | -3.09% |
| 2025-11-18 | 6.46 | 6.55 | 6.40 | 6.47 | 6.47 | qfq | 5,375,040 | 34,736,289 | 0.15% |
| 2025-11-17 | 6.38 | 6.50 | 6.37 | 6.46 | 6.46 | qfq | 5,257,800 | 33,823,538 | 0.16% |
| 2025-11-14 | 6.58 | 6.59 | 6.45 | 6.45 | 6.45 | qfq | 5,192,280 | 33,819,814 | -2.27% |
| 2025-11-13 | 6.54 | 6.65 | 6.52 | 6.60 | 6.60 | qfq | 6,166,700 | 40,532,628 | 0.61% |
| 2025-11-12 | 6.38 | 6.58 | 6.34 | 6.56 | 6.56 | qfq | 8,883,880 | 57,621,966 | 3.31% |
| 2025-11-11 | 6.23 | 6.37 | 6.19 | 6.35 | 6.35 | qfq | 5,008,140 | 31,620,428 | 1.93% |
| 2025-11-10 | 6.22 | 6.28 | 6.17 | 6.23 | 6.23 | qfq | 3,774,900 | 23,455,304 | 0.48% |
| 2025-11-07 | 6.15 | 6.26 | 6.13 | 6.20 | 6.20 | qfq | 3,297,780 | 20,458,808 | 0.65% |
| 2025-11-06 | 6.11 | 6.18 | 6.11 | 6.16 | 6.16 | qfq | 4,104,780 | 25,223,539 | 0.33% |
| 2025-11-05 | 6.18 | 6.20 | 6.13 | 6.14 | 6.14 | qfq | 4,293,504 | 26,439,019 | -0.81% |
| 2025-11-04 | 6.26 | 6.30 | 6.12 | 6.19 | 6.19 | qfq | 7,205,800 | 44,669,800 | -1.90% |
| 2025-11-03 | 6.22 | 6.33 | 6.20 | 6.31 | 6.31 | qfq | 6,999,800 | 43,993,548 | 1.28% |
| 2025-10-31 | 6.18 | 6.39 | 6.09 | 6.23 | 6.23 | qfq | 13,729,720 | 85,682,963 | 0.32% |
| 2025-10-30 | 6.11 | 6.38 | 6.05 | 6.21 | 6.21 | qfq | 12,209,400 | 76,186,580 | 2.64% |
| 2025-10-29 | 5.93 | 6.10 | 5.83 | 6.05 | 6.05 | qfq | 14,727,460 | 87,852,044 | 4.13% |
| 2025-10-28 | 5.78 | 5.89 | 5.76 | 5.81 | 5.81 | qfq | 5,427,000 | 31,672,601 | 0.35% |
| 2025-10-27 | 5.80 | 5.88 | 5.74 | 5.79 | 5.79 | qfq | 4,089,832 | 23,660,352 | -0.17% |
| 2025-10-24 | 5.79 | 5.83 | 5.76 | 5.80 | 5.80 | qfq | 4,427,932 | 25,676,628 | 0.35% |
| 2025-10-23 | 5.73 | 5.80 | 5.72 | 5.78 | 5.78 | qfq | 3,344,832 | 19,284,462 | 0.35% |
| 2025-10-22 | 5.69 | 5.80 | 5.68 | 5.76 | 5.76 | qfq | 3,588,600 | 20,634,769 | 1.05% |
| 2025-10-21 | 5.69 | 5.70 | 5.65 | 5.70 | 5.70 | qfq | 3,119,640 | 17,711,909 | 0.53% |
| 2025-10-20 | 5.61 | 5.68 | 5.60 | 5.67 | 5.67 | qfq | 3,371,260 | 19,029,666 | 1.25% |
| 2025-10-17 | 5.65 | 5.69 | 5.59 | 5.60 | 5.60 | qfq | 2,819,500 | 15,904,980 | -0.88% |
| 2025-10-16 | 5.66 | 5.72 | 5.62 | 5.65 | 5.65 | qfq | 3,475,800 | 19,705,866 | 0.00% |
| 2025-10-15 | 5.60 | 5.66 | 5.55 | 5.65 | 5.65 | qfq | 3,604,800 | 20,240,037 | 1.44% |
| 2025-10-14 | 5.66 | 5.72 | 5.55 | 5.57 | 5.57 | qfq | 4,350,740 | 24,481,602 | -1.76% |
| 2025-10-13 | 5.49 | 5.68 | 5.43 | 5.67 | 5.67 | qfq | 4,510,570 | 25,043,519 | 0.18% |
| 2025-10-10 | 5.66 | 5.77 | 5.63 | 5.66 | 5.66 | qfq | 4,255,160 | 24,277,633 | 0.18% |
| 2025-10-09 | 5.75 | 5.81 | 5.62 | 5.65 | 5.65 | qfq | 4,896,200 | 28,060,268 | -1.74% |
| 2025-09-30 | 5.73 | 5.77 | 5.70 | 5.75 | 5.75 | qfq | 2,825,980 | 16,182,441 | 0.88% |
| 2025-09-29 | 5.65 | 5.71 | 5.56 | 5.70 | 5.70 | qfq | 3,442,040 | 19,464,893 | 0.35% |
| 2025-09-26 | 5.73 | 5.78 | 5.67 | 5.68 | 5.68 | qfq | 3,188,300 | 18,216,549 | -1.05% |
| 2025-09-25 | 5.66 | 5.77 | 5.60 | 5.74 | 5.74 | qfq | 4,221,823 | 24,144,384 | 1.06% |
| 2025-09-24 | 5.53 | 5.68 | 5.53 | 5.68 | 5.68 | qfq | 3,745,463 | 21,146,575 | 2.16% |
| 2025-09-23 | 5.68 | 5.69 | 5.39 | 5.56 | 5.56 | qfq | 8,557,020 | 47,155,267 | -2.28% |
| 2025-09-22 | 5.79 | 5.83 | 5.62 | 5.69 | 5.69 | qfq | 9,928,800 | 56,758,082 | -1.73% |
| 2025-09-19 | 5.75 | 5.81 | 5.71 | 5.79 | 5.79 | qfq | 3,441,020 | 19,815,610 | 0.70% |
| 2025-09-18 | 5.91 | 5.95 | 5.70 | 5.75 | 5.75 | qfq | 6,284,380 | 36,523,921 | -2.21% |
| 2025-09-17 | 5.92 | 5.94 | 5.85 | 5.88 | 5.88 | qfq | 7,651,818 | 45,133,949 | -1.18% |
| 2025-09-16 | 6.02 | 6.03 | 5.93 | 5.95 | 5.95 | qfq | 5,419,518 | 32,401,094 | -0.83% |
| 2025-09-15 | 6.12 | 6.18 | 5.96 | 6.00 | 6.00 | qfq | 6,523,300 | 39,346,873 | -1.96% |
| 2025-09-12 | 6.11 | 6.22 | 6.10 | 6.12 | 6.12 | qfq | 5,448,818 | 33,530,076 | -0.33% |
| 2025-09-11 | 6.30 | 6.30 | 6.06 | 6.14 | 6.14 | qfq | 9,962,860 | 61,219,444 | -2.38% |
| 2025-09-10 | 6.15 | 6.31 | 6.12 | 6.29 | 6.29 | qfq | 6,888,686 | 42,939,814 | 2.11% |
| 2025-09-09 | 6.15 | 6.19 | 6.06 | 6.16 | 6.16 | qfq | 6,748,700 | 41,342,322 | 0.49% |
| 2025-09-08 | 5.85 | 6.14 | 5.82 | 6.13 | 6.13 | qfq | 9,891,880 | 59,551,462 | 4.79% |
| 2025-09-05 | 5.74 | 5.86 | 5.65 | 5.85 | 5.85 | qfq | 7,298,778 | 42,070,733 | 2.09% |
| 2025-09-04 | 5.74 | 5.86 | 5.64 | 5.73 | 5.73 | qfq | 8,869,900 | 51,113,956 | -0.17% |
| 2025-09-03 | 5.71 | 5.83 | 5.69 | 5.74 | 5.74 | qfq | 7,835,600 | 45,175,130 | 0.70% |
| 2025-09-02 | 5.78 | 5.83 | 5.62 | 5.70 | 5.70 | qfq | 6,802,400 | 38,809,829 | -1.04% |
| 2025-09-01 | 5.71 | 5.86 | 5.68 | 5.76 | 5.76 | qfq | 5,778,800 | 33,356,600 | 1.59% |
| 2025-08-29 | 5.85 | 5.85 | 5.61 | 5.67 | 5.67 | qfq | 7,913,260 | 45,116,950 | -3.08% |
| 2025-08-28 | 5.70 | 5.87 | 5.63 | 5.85 | 5.85 | qfq | 9,707,700 | 56,001,876 | 2.27% |
| 2025-08-27 | 5.83 | 5.98 | 5.70 | 5.72 | 5.72 | qfq | 10,140,140 | 59,339,668 | -1.38% |
| 2025-08-26 | 5.55 | 5.87 | 5.54 | 5.80 | 5.80 | qfq | 11,717,220 | 67,081,692 | 4.13% |
| 2025-08-25 | 5.57 | 5.63 | 5.52 | 5.57 | 5.57 | qfq | 7,168,940 | 39,966,156 | 0.00% |
| 2025-08-22 | 5.66 | 5.73 | 5.50 | 5.57 | 5.57 | qfq | 14,624,342 | 82,079,010 | -2.62% |
| 2025-08-21 | 5.68 | 5.80 | 5.67 | 5.72 | 5.72 | qfq | 7,481,780 | 43,038,993 | 0.53% |
| 2025-08-20 | 5.62 | 5.69 | 5.57 | 5.69 | 5.69 | qfq | 6,035,590 | 34,089,532 | 1.61% |
| 2025-08-19 | 5.58 | 5.64 | 5.51 | 5.60 | 5.60 | qfq | 6,411,320 | 35,738,314 | 0.54% |
| 2025-08-18 | 5.49 | 5.62 | 5.49 | 5.57 | 5.57 | qfq | 5,771,000 | 32,104,740 | 1.64% |
| 2025-08-15 | 5.42 | 5.52 | 5.40 | 5.48 | 5.48 | qfq | 4,351,700 | 23,830,819 | 1.11% |
| 2025-08-14 | 5.44 | 5.58 | 5.37 | 5.42 | 5.42 | qfq | 7,349,902 | 40,260,279 | -0.91% |
| 2025-08-13 | 5.36 | 5.62 | 5.36 | 5.47 | 5.47 | qfq | 10,552,700 | 58,164,106 | 2.05% |
| 2025-08-12 | 5.32 | 5.38 | 5.28 | 5.36 | 5.36 | qfq | 3,997,203 | 21,326,810 | 1.32% |
| 2025-08-11 | 5.30 | 5.38 | 5.25 | 5.29 | 5.29 | qfq | 5,241,280 | 27,838,723 | -0.19% |
| 2025-08-08 | 5.32 | 5.32 | 5.20 | 5.30 | 5.30 | qfq | 6,472,878 | 33,996,100 | -0.38% |
| 2025-08-07 | 5.17 | 5.37 | 5.17 | 5.32 | 5.32 | qfq | 9,399,569 | 49,643,643 | 2.90% |
| 2025-08-06 | 5.13 | 5.20 | 5.11 | 5.17 | 5.17 | qfq | 5,272,380 | 27,207,228 | 0.98% |
| 2025-08-05 | 5.08 | 5.14 | 5.08 | 5.12 | 5.12 | qfq | 2,662,698 | 13,610,114 | 0.79% |
| 2025-08-04 | 5.01 | 5.08 | 4.99 | 5.08 | 5.08 | qfq | 2,394,460 | 12,088,940 | 1.40% |
| 2025-08-01 | 4.99 | 5.04 | 4.98 | 5.01 | 5.01 | qfq | 1,666,100 | 8,350,551 | 0.20% |
| 2025-07-31 | 5.04 | 5.05 | 4.99 | 5.00 | 5.00 | qfq | 2,952,402 | 14,830,523 | -0.79% |
| 2025-07-30 | 5.08 | 5.09 | 5.01 | 5.04 | 5.04 | qfq | 3,381,500 | 17,093,681 | -0.59% |
| 2025-07-29 | 5.07 | 5.11 | 5.04 | 5.07 | 5.07 | qfq | 3,218,200 | 16,308,767 | -0.20% |
| 2025-07-28 | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | qfq | 2,315,600 | 11,749,231 | 0.20% |
| 2025-07-25 | 5.09 | 5.09 | 5.05 | 5.07 | 5.07 | qfq | 3,122,000 | 15,817,723 | -0.20% |
| 2025-07-24 | 5.06 | 5.10 | 5.06 | 5.08 | 5.08 | qfq | 2,465,300 | 12,518,319 | 0.40% |
| 2025-07-23 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | qfq | 3,584,520 | 18,182,082 | -0.78% |
| 2025-07-22 | 5.12 | 5.13 | 5.06 | 5.10 | 5.10 | qfq | 4,372,500 | 22,286,894 | -0.78% |
| 2025-07-21 | 5.10 | 5.14 | 5.09 | 5.14 | 5.14 | qfq | 2,162,260 | 11,063,750 | 0.78% |
| 2025-07-18 | 5.18 | 5.20 | 5.09 | 5.10 | 5.10 | qfq | 5,235,203 | 26,872,346 | -1.92% |
| 2025-07-17 | 5.22 | 5.30 | 5.19 | 5.20 | 5.20 | qfq | 4,616,080 | 24,141,383 | -0.57% |
| 2025-07-16 | 5.12 | 5.25 | 5.12 | 5.23 | 5.23 | qfq | 6,665,400 | 34,584,252 | 2.15% |
| 2025-07-15 | 5.13 | 5.22 | 5.10 | 5.12 | 5.12 | qfq | 4,671,180 | 24,042,487 | -0.19% |
| 2025-07-14 | 5.10 | 5.16 | 5.09 | 5.13 | 5.13 | qfq | 2,408,236 | 12,348,986 | 0.20% |
| 2025-07-11 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | qfq | 2,392,983 | 12,224,977 | -0.19% |
| 2025-07-10 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | qfq | 2,847,200 | 14,536,749 | 0.98% |
| 2025-07-09 | 5.12 | 5.15 | 5.07 | 5.08 | 5.08 | qfq | 5,244,800 | 26,743,211 | -1.17% |
| 2025-07-08 | 5.11 | 5.15 | 5.11 | 5.14 | 5.14 | qfq | 2,983,800 | 15,296,236 | 0.39% |
| 2025-07-07 | 5.11 | 5.15 | 5.08 | 5.12 | 5.12 | qfq | 2,099,488 | 10,745,161 | 0.00% |
| 2025-07-04 | 5.13 | 5.16 | 5.10 | 5.12 | 5.12 | qfq | 3,957,200 | 20,280,967 | -0.39% |
| 2025-07-03 | 5.14 | 5.15 | 5.09 | 5.14 | 5.14 | qfq | 4,410,600 | 22,599,739 | 0.00% |
| 2025-07-02 | 5.16 | 5.17 | 5.12 | 5.14 | 5.14 | qfq | 3,215,200 | 16,509,055 | -0.19% |
| 2025-07-01 | 5.10 | 5.15 | 5.07 | 5.15 | 5.15 | qfq | 4,670,534 | 23,846,985 | 1.18% |
| 2025-06-30 | 5.03 | 5.10 | 5.00 | 5.09 | 5.09 | qfq | 3,462,542 | 17,498,324 | 1.19% |
| 2025-06-27 | 4.97 | 5.06 | 4.97 | 5.03 | 5.03 | qfq | 3,377,040 | 16,946,183 | 1.41% |
| 2025-06-26 | 4.93 | 5.00 | 4.92 | 4.96 | 4.96 | qfq | 3,548,300 | 17,629,272 | 0.20% |
| 2025-06-25 | 4.99 | 5.00 | 4.91 | 4.95 | 4.95 | qfq | 4,108,540 | 20,283,354 | -0.60% |
| 2025-06-24 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | qfq | 3,492,900 | 17,336,095 | 2.05% |
| 2025-06-23 | 4.78 | 4.91 | 4.77 | 4.88 | 4.88 | qfq | 2,775,004 | 13,505,751 | 1.24% |
| 2025-06-20 | 4.88 | 4.94 | 4.80 | 4.82 | 4.82 | qfq | 4,462,600 | 21,673,136 | -1.63% |
| 2025-06-19 | 4.94 | 5.01 | 4.88 | 4.90 | 4.90 | qfq | 3,702,696 | 18,248,677 | -1.41% |
| 2025-06-18 | 5.05 | 5.05 | 4.94 | 4.97 | 4.97 | qfq | 3,098,400 | 15,402,308 | -1.58% |
| 2025-06-17 | 5.03 | 5.09 | 5.00 | 5.05 | 5.05 | qfq | 3,334,600 | 16,791,261 | 0.00% |
| 2025-06-16 | 4.95 | 5.06 | 4.95 | 5.05 | 5.05 | qfq | 3,565,200 | 17,879,101 | 1.61% |
| 2025-06-13 | 5.08 | 5.09 | 4.95 | 4.97 | 4.97 | qfq | 5,792,200 | 28,971,255 | -2.55% |
| 2025-06-12 | 5.09 | 5.12 | 5.02 | 5.10 | 5.10 | qfq | 5,809,380 | 29,475,852 | 0.00% |
| 2025-06-11 | 5.13 | 5.18 | 5.09 | 5.10 | 5.10 | qfq | 5,058,000 | 25,922,174 | -0.39% |
| 2025-06-10 | 5.18 | 5.22 | 5.07 | 5.12 | 5.12 | qfq | 8,196,782 | 42,111,167 | -0.97% |
| 2025-06-09 | 5.06 | 5.21 | 5.06 | 5.17 | 5.17 | qfq | 9,966,861 | 51,189,089 | 2.58% |
| 2025-06-06 | 5.07 | 5.29 | 5.00 | 5.04 | 5.04 | qfq | 15,242,896 | 78,149,365 | -0.79% |
| 2025-06-05 | 4.95 | 5.11 | 4.92 | 5.08 | 5.08 | qfq | 10,998,920 | 55,311,849 | 3.04% |
| 2025-06-04 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | qfq | 5,497,000 | 27,000,068 | 0.82% |
| 2025-06-03 | 4.72 | 4.92 | 4.68 | 4.89 | 4.89 | qfq | 7,224,100 | 35,104,985 | 2.95% |
| 2025-05-30 | 4.70 | 4.81 | 4.68 | 4.75 | 4.75 | qfq | 5,532,800 | 26,216,965 | 0.42% |
| 2025-05-29 | 4.64 | 4.75 | 4.63 | 4.73 | 4.73 | qfq | 5,653,300 | 26,626,147 | 2.16% |
| 2025-05-28 | 4.65 | 4.73 | 4.58 | 4.63 | 4.63 | qfq | 5,738,100 | 26,694,876 | 0.22% |
| 2025-05-27 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | qfq | 4,076,000 | 18,621,468 | 2.44% |
| 2025-05-26 | 4.46 | 4.54 | 4.44 | 4.51 | 4.51 | qfq | 2,303,100 | 10,365,323 | 1.58% |
| 2025-05-23 | 4.51 | 4.56 | 4.44 | 4.44 | 4.44 | qfq | 3,970,014 | 17,866,783 | -1.99% |
| 2025-05-22 | 4.62 | 4.65 | 4.52 | 4.53 | 4.53 | qfq | 5,566,000 | 25,454,980 | -2.37% |
| 2025-05-21 | 4.60 | 4.66 | 4.59 | 4.64 | 4.64 | qfq | 5,205,100 | 24,060,793 | 0.00% |
| 2025-05-20 | 4.59 | 4.71 | 4.57 | 4.64 | 4.64 | qfq | 5,952,200 | 27,652,573 | 1.09% |
| 2025-05-19 | 4.47 | 4.61 | 4.46 | 4.59 | 4.59 | qfq | 5,884,300 | 26,822,250 | 3.15% |
| 2025-05-16 | 4.47 | 4.49 | 4.44 | 4.45 | 4.45 | qfq | 3,582,700 | 16,001,927 | -0.45% |
| 2025-05-15 | 4.45 | 4.56 | 4.45 | 4.47 | 4.47 | qfq | 4,235,400 | 19,077,323 | 0.00% |
| 2025-05-14 | 4.48 | 4.52 | 4.46 | 4.47 | 4.47 | qfq | 3,912,400 | 17,549,454 | -0.67% |
| 2025-05-13 | 4.59 | 4.61 | 4.47 | 4.50 | 4.50 | qfq | 5,559,500 | 25,134,077 | -1.32% |
| 2025-05-12 | 4.51 | 4.58 | 4.49 | 4.56 | 4.56 | qfq | 5,483,700 | 24,837,963 | 1.11% |
| 2025-05-09 | 4.48 | 4.60 | 4.45 | 4.51 | 4.51 | qfq | 8,323,800 | 37,747,781 | 0.22% |
| 2025-05-08 | 4.39 | 4.52 | 4.36 | 4.50 | 4.50 | qfq | 7,234,700 | 32,310,012 | 2.51% |
| 2025-05-07 | 4.38 | 4.42 | 4.31 | 4.39 | 4.39 | qfq | 5,863,968 | 25,589,645 | 0.69% |
| 2025-05-06 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | qfq | 6,969,906 | 29,956,489 | 4.06% |
| 2025-04-30 | 4.10 | 4.20 | 4.10 | 4.19 | 4.19 | qfq | 4,439,400 | 18,498,266 | 1.95% |
| 2025-04-29 | 4.07 | 4.16 | 4.05 | 4.11 | 4.11 | qfq | 3,885,260 | 16,033,907 | 0.24% |
| 2025-04-28 | 4.20 | 4.22 | 4.09 | 4.10 | 4.10 | qfq | 7,359,400 | 30,422,304 | -2.84% |
| 2025-04-25 | 4.22 | 4.43 | 4.21 | 4.22 | 4.22 | qfq | 11,344,700 | 48,664,099 | 2.68% |
| 2025-04-24 | 4.21 | 4.22 | 4.09 | 4.11 | 4.11 | qfq | 8,244,703 | 34,147,566 | -3.29% |
| 2025-04-23 | 4.17 | 4.30 | 4.17 | 4.25 | 4.25 | qfq | 6,365,503 | 26,983,722 | 1.92% |
| 2025-04-22 | 4.18 | 4.20 | 4.14 | 4.17 | 4.17 | qfq | 5,134,903 | 21,391,717 | -0.71% |
| 2025-04-21 | 4.22 | 4.24 | 4.17 | 4.20 | 4.20 | qfq | 4,872,500 | 20,499,439 | -0.71% |
| 2025-04-18 | 4.22 | 4.24 | 4.18 | 4.23 | 4.23 | qfq | 3,658,900 | 15,412,243 | 0.24% |
| 2025-04-17 | 4.17 | 4.26 | 4.17 | 4.22 | 4.22 | qfq | 4,188,000 | 17,687,870 | 0.48% |
| 2025-04-16 | 4.27 | 4.27 | 4.13 | 4.20 | 4.20 | qfq | 6,767,800 | 28,497,275 | -2.33% |
| 2025-04-15 | 4.25 | 4.30 | 4.21 | 4.30 | 4.30 | qfq | 5,662,200 | 24,125,117 | 0.94% |
| 2025-04-14 | 4.22 | 4.31 | 4.22 | 4.26 | 4.26 | qfq | 7,388,100 | 31,452,372 | 1.91% |
| 2025-04-11 | 4.07 | 4.22 | 4.04 | 4.18 | 4.18 | qfq | 8,584,587 | 35,773,953 | 1.21% |
| 2025-04-10 | 4.09 | 4.20 | 4.08 | 4.13 | 4.13 | qfq | 10,642,160 | 44,082,233 | 2.74% |
| 2025-04-09 | 3.86 | 4.04 | 3.67 | 4.02 | 4.02 | qfq | 11,324,214 | 43,662,718 | 1.52% |
| 2025-04-08 | 3.95 | 4.09 | 3.91 | 3.96 | 3.96 | qfq | 10,387,400 | 41,492,676 | 1.02% |
| 2025-04-07 | 4.35 | 4.41 | 3.84 | 3.92 | 3.92 | qfq | 15,340,933 | 63,497,309 | -15.70% |
| 2025-04-03 | 4.60 | 4.70 | 4.58 | 4.65 | 4.65 | qfq | 6,080,000 | 28,281,627 | -0.21% |
| 2025-04-02 | 4.63 | 4.67 | 4.61 | 4.66 | 4.66 | qfq | 4,656,200 | 21,643,663 | 0.43% |
| 2025-04-01 | 4.58 | 4.67 | 4.58 | 4.64 | 4.64 | qfq | 6,742,778 | 31,279,963 | 1.09% |
| 2025-03-31 | 4.68 | 4.68 | 4.53 | 4.59 | 4.59 | qfq | 11,490,378 | 52,836,470 | -2.96% |
| 2025-03-28 | 4.87 | 4.89 | 4.69 | 4.73 | 4.73 | qfq | 13,211,800 | 63,212,791 | -3.07% |
| 2025-03-27 | 4.93 | 4.94 | 4.83 | 4.88 | 4.88 | qfq | 8,545,380 | 41,746,700 | -1.61% |
| 2025-03-26 | 4.92 | 4.97 | 4.89 | 4.96 | 4.96 | qfq | 7,861,920 | 38,815,943 | 0.81% |
| 2025-03-25 | 4.89 | 4.93 | 4.86 | 4.92 | 4.92 | qfq | 8,833,922 | 43,299,618 | 0.00% |
| 2025-03-24 | 5.16 | 5.16 | 4.85 | 4.92 | 4.92 | qfq | 15,294,460 | 76,024,888 | -4.47% |
| 2025-03-21 | 5.21 | 5.23 | 5.11 | 5.15 | 5.15 | qfq | 12,898,280 | 66,543,300 | -1.72% |
| 2025-03-20 | 5.16 | 5.32 | 5.16 | 5.24 | 5.24 | qfq | 15,874,500 | 83,280,348 | 1.55% |
| 2025-03-19 | 5.20 | 5.25 | 5.14 | 5.16 | 5.16 | qfq | 13,062,800 | 67,696,068 | -1.71% |
| 2025-03-18 | 5.30 | 5.43 | 5.22 | 5.25 | 5.25 | qfq | 25,799,500 | 137,188,322 | 2.94% |
| 2025-03-17 | 5.11 | 5.13 | 5.07 | 5.10 | 5.10 | qfq | 9,482,920 | 48,384,815 | 0.39% |
| 2025-03-14 | 5.01 | 5.08 | 5.00 | 5.08 | 5.08 | qfq | 8,827,940 | 44,506,332 | 1.20% |
| 2025-03-13 | 5.08 | 5.09 | 4.95 | 5.02 | 5.02 | qfq | 11,476,802 | 57,427,076 | -1.18% |
| 2025-03-12 | 5.02 | 5.15 | 5.00 | 5.08 | 5.08 | qfq | 11,758,300 | 59,785,316 | 0.99% |
| 2025-03-11 | 4.93 | 5.04 | 4.91 | 5.03 | 5.03 | qfq | 10,496,600 | 52,335,259 | 1.21% |
| 2025-03-10 | 4.91 | 5.01 | 4.90 | 4.97 | 4.97 | qfq | 8,055,100 | 40,010,544 | 0.81% |
| 2025-03-07 | 4.96 | 5.04 | 4.91 | 4.93 | 4.93 | qfq | 11,473,900 | 56,970,437 | -1.40% |
| 2025-03-06 | 4.81 | 5.04 | 4.80 | 5.00 | 5.00 | qfq | 15,197,122 | 74,805,761 | 3.95% |
| 2025-03-05 | 4.85 | 4.86 | 4.77 | 4.81 | 4.81 | qfq | 8,205,942 | 39,387,437 | -1.03% |
| 2025-03-04 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | qfq | 7,257,342 | 35,141,537 | -0.21% |
| 2025-03-03 | 4.90 | 4.93 | 4.80 | 4.87 | 4.87 | qfq | 10,158,500 | 49,473,570 | -1.02% |
| 2025-02-28 | 4.97 | 5.01 | 4.92 | 4.92 | 4.92 | qfq | 9,842,000 | 48,883,066 | -1.40% |
| 2025-02-27 | 5.05 | 5.05 | 4.94 | 4.99 | 4.99 | qfq | 11,066,896 | 55,218,695 | -1.19% |
| 2025-02-26 | 5.07 | 5.09 | 5.01 | 5.05 | 5.05 | qfq | 9,258,996 | 46,693,820 | -0.39% |
| 2025-02-25 | 5.03 | 5.11 | 5.01 | 5.07 | 5.07 | qfq | 8,366,861 | 42,382,101 | 0.20% |
| 2025-02-24 | 5.03 | 5.09 | 5.00 | 5.06 | 5.06 | qfq | 7,575,105 | 38,200,073 | 0.20% |
| 2025-02-21 | 5.12 | 5.13 | 5.03 | 5.05 | 5.05 | qfq | 8,471,996 | 42,847,364 | -1.17% |
| 2025-02-20 | 5.04 | 5.12 | 5.04 | 5.11 | 5.11 | qfq | 8,584,279 | 43,635,995 | 0.99% |
| 2025-02-19 | 5.00 | 5.06 | 4.94 | 5.06 | 5.06 | qfq | 9,386,259 | 46,937,525 | 0.60% |
| 2025-02-18 | 5.12 | 5.15 | 5.01 | 5.03 | 5.03 | qfq | 10,184,476 | 51,689,368 | -1.95% |
| 2025-02-17 | 5.07 | 5.15 | 5.07 | 5.13 | 5.13 | qfq | 8,674,737 | 44,286,568 | 0.39% |
| 2025-02-14 | 5.21 | 5.21 | 5.11 | 5.11 | 5.11 | qfq | 13,103,700 | 67,565,109 | -2.11% |
| 2025-02-13 | 5.20 | 5.31 | 5.19 | 5.22 | 5.22 | qfq | 10,563,400 | 55,446,903 | 0.00% |
| 2025-02-12 | 5.23 | 5.25 | 5.16 | 5.22 | 5.22 | qfq | 9,610,900 | 49,988,977 | -0.38% |
| 2025-02-11 | 5.23 | 5.29 | 5.17 | 5.24 | 5.24 | qfq | 9,997,369 | 52,272,027 | -0.19% |
| 2025-02-10 | 5.21 | 5.27 | 5.20 | 5.25 | 5.25 | qfq | 11,334,760 | 59,317,289 | 0.38% |
| 2025-02-07 | 5.18 | 5.30 | 5.18 | 5.23 | 5.23 | qfq | 11,107,000 | 58,327,144 | 0.97% |
| 2025-02-06 | 5.08 | 5.18 | 5.06 | 5.18 | 5.18 | qfq | 6,215,822 | 31,880,724 | 1.37% |
| 2025-02-05 | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | qfq | 5,574,382 | 28,362,556 | 1.59% |
| 2025-01-27 | 4.86 | 5.07 | 4.84 | 5.03 | 5.03 | qfq | 12,593,942 | 62,517,800 | -0.40% |
| 2025-01-24 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | qfq | 8,461,800 | 43,025,853 | -1.94% |
| 2025-01-23 | 5.14 | 5.30 | 5.12 | 5.15 | 5.15 | qfq | 10,989,520 | 57,125,867 | 0.19% |
| 2025-01-22 | 5.01 | 5.25 | 4.95 | 5.14 | 5.14 | qfq | 10,580,438 | 54,016,347 | 1.98% |
| 2025-01-21 | 5.15 | 5.17 | 4.99 | 5.04 | 5.04 | qfq | 8,026,880 | 40,615,584 | -2.33% |
| 2025-01-20 | 5.18 | 5.20 | 5.12 | 5.16 | 5.16 | qfq | 6,228,180 | 32,109,421 | 0.00% |
| 2025-01-17 | 5.21 | 5.22 | 5.12 | 5.16 | 5.16 | qfq | 7,938,857 | 41,059,464 | -1.34% |
| 2025-01-16 | 5.29 | 5.32 | 5.18 | 5.23 | 5.23 | qfq | 9,012,300 | 47,322,450 | 0.58% |
| 2025-01-15 | 5.20 | 5.25 | 5.13 | 5.20 | 5.20 | qfq | 9,510,200 | 49,261,854 | -0.95% |
| 2025-01-14 | 5.00 | 5.27 | 4.99 | 5.25 | 5.25 | qfq | 13,894,158 | 71,543,774 | 5.21% |
| 2025-01-13 | 4.95 | 5.01 | 4.85 | 4.99 | 4.99 | qfq | 6,307,000 | 31,154,497 | 0.81% |
| 2025-01-10 | 5.08 | 5.12 | 4.95 | 4.95 | 4.95 | qfq | 10,345,900 | 52,018,639 | -2.94% |
| 2025-01-09 | 5.06 | 5.13 | 5.03 | 5.10 | 5.10 | qfq | 8,529,000 | 43,415,379 | -0.39% |
| 2025-01-08 | 5.06 | 5.16 | 4.97 | 5.12 | 5.12 | qfq | 11,363,900 | 57,517,726 | 0.39% |
| 2025-01-07 | 4.95 | 5.10 | 4.93 | 5.10 | 5.10 | qfq | 9,743,877 | 48,786,678 | 3.24% |
| 2025-01-06 | 5.04 | 5.04 | 4.90 | 4.94 | 4.94 | qfq | 11,955,957 | 59,319,077 | -2.95% |
| 2025-01-03 | 5.30 | 5.34 | 5.02 | 5.09 | 5.09 | qfq | 17,147,904 | 87,825,639 | -4.14% |
| 2025-01-02 | 5.30 | 5.45 | 5.26 | 5.31 | 5.31 | qfq | 11,505,800 | 61,547,710 | -0.56% |
| 2024-12-31 | 5.37 | 5.47 | 5.31 | 5.34 | 5.34 | qfq | 12,270,540 | 65,963,819 | 0.19% |
| 2024-12-30 | 5.48 | 5.48 | 5.33 | 5.33 | 5.33 | qfq | 13,008,395 | 69,763,698 | -3.44% |
| 2024-12-27 | 5.39 | 5.62 | 5.38 | 5.52 | 5.52 | qfq | 14,939,562 | 82,360,808 | 1.66% |
| 2024-12-26 | 5.37 | 5.49 | 5.37 | 5.43 | 5.43 | qfq | 11,377,344 | 61,972,200 | 0.18% |
| 2024-12-25 | 5.50 | 5.53 | 5.24 | 5.42 | 5.42 | qfq | 16,456,920 | 88,522,575 | -2.34% |
| 2024-12-24 | 5.62 | 5.70 | 5.48 | 5.55 | 5.55 | qfq | 17,045,180 | 94,942,829 | -1.07% |
| 2024-12-23 | 6.02 | 6.02 | 5.49 | 5.61 | 5.61 | qfq | 24,565,881 | 140,566,727 | -7.27% |
| 2024-12-20 | 6.06 | 6.12 | 6.00 | 6.05 | 6.05 | qfq | 17,236,641 | 104,600,426 | -0.49% |
| 2024-12-19 | 5.86 | 6.15 | 5.80 | 6.08 | 6.08 | qfq | 20,324,236 | 121,454,882 | 2.01% |
| 2024-12-18 | 5.89 | 6.03 | 5.88 | 5.96 | 5.96 | qfq | 20,198,240 | 120,342,983 | 1.02% |
| 2024-12-17 | 6.17 | 6.20 | 5.85 | 5.90 | 5.90 | qfq | 29,821,688 | 178,583,579 | -4.68% |
| 2024-12-16 | 6.28 | 6.37 | 6.13 | 6.19 | 6.19 | qfq | 34,834,320 | 218,282,228 | -2.06% |
| 2024-12-13 | 6.55 | 6.66 | 6.27 | 6.32 | 6.32 | qfq | 74,021,965 | 473,648,794 | -5.25% |
| 2024-12-12 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | qfq | 2,417,600 | 16,125,392 | -20.02% |
| 2024-12-10 | 8.41 | 8.71 | 8.25 | 8.34 | 8.34 | qfq | 26,931,520 | 227,887,730 | 1.96% |
| 2024-12-09 | 8.14 | 8.37 | 8.04 | 8.18 | 8.18 | qfq | 14,701,460 | 120,438,071 | -0.24% |
| 2024-12-06 | 8.35 | 8.35 | 8.09 | 8.20 | 8.20 | qfq | 16,902,100 | 138,374,021 | -1.91% |
| 2024-12-05 | 8.06 | 8.37 | 8.03 | 8.36 | 8.36 | qfq | 18,632,800 | 153,902,583 | 3.34% |
| 2024-12-04 | 8.22 | 8.35 | 8.00 | 8.09 | 8.09 | qfq | 18,732,016 | 152,839,460 | -2.06% |
| 2024-12-03 | 8.20 | 8.55 | 8.14 | 8.26 | 8.26 | qfq | 21,999,690 | 182,517,314 | -0.36% |
| 2024-12-02 | 8.14 | 8.55 | 8.13 | 8.29 | 8.29 | qfq | 33,034,818 | 274,907,007 | 1.59% |
| 2024-11-29 | 7.75 | 8.17 | 7.73 | 8.16 | 8.16 | qfq | 27,814,498 | 221,965,394 | 3.95% |
| 2024-11-28 | 8.11 | 8.11 | 7.81 | 7.85 | 7.85 | qfq | 21,931,831 | 174,121,205 | -3.21% |
| 2024-11-27 | 7.90 | 8.12 | 7.70 | 8.11 | 8.11 | qfq | 27,945,303 | 221,939,574 | 0.50% |
| 2024-11-26 | 7.72 | 8.08 | 7.61 | 8.07 | 8.07 | qfq | 30,601,250 | 240,733,596 | 3.59% |
| 2024-11-25 | 7.54 | 7.79 | 7.31 | 7.79 | 7.79 | qfq | 14,211,064 | 107,843,232 | 4.56% |
| 2024-11-22 | 7.65 | 7.97 | 7.45 | 7.45 | 7.45 | qfq | 19,113,704 | 148,109,246 | -3.25% |
| 2024-11-21 | 7.58 | 7.79 | 7.51 | 7.70 | 7.70 | qfq | 12,628,998 | 96,523,741 | 1.05% |
| 2024-11-20 | 7.27 | 7.63 | 7.26 | 7.62 | 7.62 | qfq | 15,102,200 | 113,484,150 | 4.24% |
| 2024-11-19 | 7.10 | 7.33 | 7.03 | 7.31 | 7.31 | qfq | 9,449,252 | 67,822,933 | 3.54% |
| 2024-11-18 | 7.51 | 7.54 | 7.01 | 7.06 | 7.06 | qfq | 14,114,994 | 101,196,328 | -6.37% |
| 2024-11-15 | 7.51 | 7.84 | 7.44 | 7.54 | 7.54 | qfq | 13,662,640 | 103,748,484 | 0.13% |
| 2024-11-14 | 7.81 | 7.92 | 7.51 | 7.53 | 7.53 | qfq | 11,981,580 | 91,841,756 | -4.32% |
| 2024-11-13 | 7.82 | 7.90 | 7.57 | 7.87 | 7.87 | qfq | 13,968,862 | 108,268,041 | -0.38% |
| 2024-11-12 | 8.15 | 8.18 | 7.74 | 7.90 | 7.90 | qfq | 23,692,205 | 188,025,898 | -3.07% |
| 2024-11-11 | 7.73 | 8.20 | 7.72 | 8.15 | 8.15 | qfq | 30,304,505 | 242,947,448 | 4.89% |
| 2024-11-08 | 7.87 | 8.07 | 7.74 | 7.77 | 7.77 | qfq | 25,714,691 | 202,654,276 | -1.02% |
| 2024-11-07 | 7.80 | 7.86 | 7.61 | 7.85 | 7.85 | qfq | 23,639,240 | 183,437,854 | 1.29% |
| 2024-11-06 | 7.55 | 7.84 | 7.46 | 7.75 | 7.75 | qfq | 27,246,378 | 209,542,364 | 3.20% |
| 2024-11-05 | 7.43 | 7.55 | 7.32 | 7.51 | 7.51 | qfq | 18,107,800 | 135,174,523 | 1.62% |
| 2024-11-04 | 7.00 | 7.39 | 6.90 | 7.39 | 7.39 | qfq | 14,849,462 | 108,157,716 | 4.97% |
| 2024-11-01 | 7.58 | 7.64 | 7.02 | 7.04 | 7.04 | qfq | 20,901,766 | 151,383,865 | -7.85% |
| 2024-10-31 | 7.43 | 7.69 | 7.36 | 7.64 | 7.64 | qfq | 22,971,517 | 174,230,844 | 1.87% |
| 2024-10-30 | 7.40 | 7.60 | 7.26 | 7.50 | 7.50 | qfq | 16,487,945 | 122,688,166 | 1.63% |
| 2024-10-29 | 7.62 | 7.73 | 7.33 | 7.38 | 7.38 | qfq | 18,372,000 | 137,652,466 | -3.28% |
| 2024-10-28 | 7.47 | 7.63 | 7.40 | 7.63 | 7.63 | qfq | 17,634,702 | 132,867,655 | 2.28% |
| 2024-10-25 | 7.38 | 7.50 | 7.35 | 7.46 | 7.46 | qfq | 12,245,902 | 90,849,571 | 1.36% |
| 2024-10-24 | 7.46 | 7.51 | 7.28 | 7.36 | 7.36 | qfq | 14,040,430 | 103,252,562 | -2.52% |
| 2024-10-23 | 7.53 | 7.61 | 7.43 | 7.55 | 7.55 | qfq | 19,810,282 | 149,117,524 | -0.66% |
| 2024-10-22 | 7.51 | 7.88 | 7.41 | 7.60 | 7.60 | qfq | 30,543,887 | 231,095,869 | -0.91% |
| 2024-10-21 | 7.30 | 8.05 | 7.21 | 7.67 | 7.67 | qfq | 39,233,587 | 298,106,944 | 7.12% |
| 2024-10-18 | 6.82 | 7.25 | 6.80 | 7.16 | 7.16 | qfq | 21,751,350 | 153,610,412 | 4.83% |
| 2024-10-17 | 6.95 | 7.06 | 6.80 | 6.83 | 6.83 | qfq | 10,828,419 | 75,224,089 | -0.87% |
| 2024-10-16 | 6.78 | 6.96 | 6.70 | 6.89 | 6.89 | qfq | 11,207,798 | 76,893,641 | -0.14% |
| 2024-10-15 | 6.93 | 7.15 | 6.88 | 6.90 | 6.90 | qfq | 13,435,998 | 94,054,295 | -1.43% |
| 2024-10-14 | 6.68 | 7.02 | 6.68 | 7.00 | 7.00 | qfq | 13,202,100 | 90,966,120 | 3.40% |
| 2024-10-11 | 7.14 | 7.18 | 6.65 | 6.77 | 6.77 | qfq | 16,356,324 | 112,359,974 | -5.71% |
| 2024-10-10 | 7.26 | 7.68 | 7.02 | 7.18 | 7.18 | qfq | 17,703,418 | 128,925,127 | 0.42% |
| 2024-10-09 | 8.10 | 8.12 | 7.15 | 7.15 | 7.15 | qfq | 30,661,927 | 233,770,789 | -14.17% |
| 2024-10-08 | 8.60 | 8.60 | 7.57 | 8.33 | 8.33 | qfq | 44,322,502 | 357,640,193 | 15.86% |
| 2024-09-30 | 6.70 | 7.30 | 6.37 | 7.19 | 7.19 | qfq | 40,704,741 | 279,976,850 | 14.13% |
| 2024-09-27 | 5.96 | 6.45 | 5.92 | 6.30 | 6.30 | qfq | 22,457,434 | 138,356,018 | 6.96% |
| 2024-09-26 | 5.72 | 5.89 | 5.71 | 5.89 | 5.89 | qfq | 12,932,374 | 75,078,318 | 2.43% |
| 2024-09-25 | 5.73 | 5.90 | 5.70 | 5.75 | 5.75 | qfq | 15,092,900 | 87,649,857 | 0.88% |
| 2024-09-24 | 5.51 | 5.70 | 5.44 | 5.70 | 5.70 | qfq | 13,649,193 | 76,210,505 | 3.64% |
| 2024-09-23 | 5.44 | 5.55 | 5.34 | 5.50 | 5.50 | qfq | 8,464,482 | 46,333,645 | 0.73% |
| 2024-09-20 | 5.48 | 5.53 | 5.39 | 5.46 | 5.46 | qfq | 9,649,680 | 52,555,437 | -0.91% |
| 2024-09-19 | 5.42 | 5.55 | 5.33 | 5.51 | 5.51 | qfq | 11,978,660 | 65,579,432 | 2.80% |
| 2024-09-18 | 5.65 | 5.66 | 5.28 | 5.36 | 5.36 | qfq | 15,531,540 | 83,475,517 | -5.13% |
| 2024-09-13 | 5.80 | 5.89 | 5.61 | 5.65 | 5.65 | qfq | 19,773,153 | 113,375,971 | -5.83% |
| 2024-09-12 | 6.17 | 6.23 | 6.00 | 6.00 | 6.00 | qfq | 11,826,500 | 72,221,433 | -2.28% |
| 2024-09-11 | 6.23 | 6.30 | 6.11 | 6.14 | 6.14 | qfq | 10,847,100 | 67,029,690 | -1.60% |
| 2024-09-10 | 6.28 | 6.30 | 6.06 | 6.24 | 6.24 | qfq | 17,521,700 | 108,219,349 | -0.95% |
| 2024-09-09 | 6.27 | 6.66 | 6.26 | 6.30 | 6.30 | qfq | 25,392,918 | 162,517,325 | 2.77% |
| 2024-09-06 | 6.32 | 6.35 | 6.10 | 6.13 | 6.13 | qfq | 18,224,609 | 112,533,630 | -3.62% |
| 2024-09-05 | 6.30 | 6.44 | 6.23 | 6.36 | 6.36 | qfq | 22,460,300 | 142,263,406 | -2.15% |
| 2024-09-04 | 6.35 | 6.74 | 6.19 | 6.50 | 6.50 | qfq | 35,647,917 | 228,058,164 | 0.46% |
| 2024-09-03 | 6.40 | 6.97 | 6.28 | 6.47 | 6.47 | qfq | 31,272,199 | 203,101,546 | 0.94% |
| 2024-09-02 | 6.31 | 6.58 | 6.27 | 6.41 | 6.41 | qfq | 34,577,372 | 221,808,084 | 0.79% |
| 2024-08-30 | 6.18 | 6.59 | 6.13 | 6.36 | 6.36 | qfq | 38,441,222 | 246,213,014 | 1.92% |
| 2024-08-29 | 5.97 | 6.33 | 5.95 | 6.24 | 6.24 | qfq | 31,902,275 | 198,506,698 | 3.14% |
| 2024-08-28 | 5.76 | 6.25 | 5.76 | 6.05 | 6.05 | qfq | 16,786,180 | 101,323,037 | 3.95% |
| 2024-08-27 | 5.93 | 5.94 | 5.74 | 5.82 | 5.82 | qfq | 11,277,097 | 65,714,641 | -3.16% |
| 2024-08-26 | 5.77 | 6.07 | 5.71 | 6.01 | 6.01 | qfq | 17,702,113 | 105,347,302 | 3.62% |
| 2024-08-23 | 5.52 | 5.87 | 5.45 | 5.80 | 5.80 | qfq | 17,125,560 | 97,907,588 | 4.13% |
| 2024-08-22 | 5.77 | 5.78 | 5.55 | 5.57 | 5.57 | qfq | 11,901,780 | 67,059,027 | -3.80% |
| 2024-08-21 | 5.89 | 6.03 | 5.74 | 5.79 | 5.79 | qfq | 15,201,600 | 89,043,953 | -2.69% |
| 2024-08-20 | 5.87 | 6.03 | 5.79 | 5.95 | 5.95 | qfq | 15,034,700 | 89,279,711 | 0.51% |
| 2024-08-19 | 6.21 | 6.26 | 5.89 | 5.92 | 5.92 | qfq | 28,508,501 | 172,116,364 | -7.36% |
| 2024-08-16 | 6.09 | 6.50 | 5.95 | 6.39 | 6.39 | qfq | 38,403,750 | 238,817,582 | 4.07% |
| 2024-08-15 | 6.01 | 6.25 | 5.93 | 6.14 | 6.14 | qfq | 27,882,805 | 170,482,626 | 2.33% |
| 2024-08-14 | 5.96 | 6.28 | 5.90 | 6.00 | 6.00 | qfq | 30,581,202 | 185,871,505 | -0.99% |
| 2024-08-13 | 5.65 | 6.13 | 5.60 | 6.06 | 6.06 | qfq | 31,876,035 | 189,247,932 | 6.32% |
| 2024-08-12 | 5.76 | 6.13 | 5.63 | 5.70 | 5.70 | qfq | 25,290,600 | 148,192,285 | -2.90% |
| 2024-08-09 | 5.38 | 5.87 | 5.33 | 5.87 | 5.87 | qfq | 25,680,364 | 144,623,886 | 9.93% |
| 2024-08-08 | 5.40 | 5.40 | 5.26 | 5.34 | 5.34 | qfq | 6,147,600 | 32,698,810 | -1.48% |
| 2024-08-07 | 5.41 | 5.46 | 5.39 | 5.42 | 5.42 | qfq | 5,010,800 | 27,198,157 | 0.18% |
| 2024-08-06 | 5.39 | 5.46 | 5.32 | 5.41 | 5.41 | qfq | 6,432,200 | 34,582,358 | 2.08% |
| 2024-08-05 | 5.47 | 5.58 | 5.30 | 5.30 | 5.30 | qfq | 8,666,975 | 47,097,441 | -3.99% |
| 2024-08-02 | 5.69 | 5.72 | 5.51 | 5.52 | 5.52 | qfq | 10,142,500 | 57,029,390 | -4.00% |
| 2024-08-01 | 5.73 | 5.79 | 5.69 | 5.75 | 5.75 | qfq | 9,191,800 | 52,742,298 | 0.17% |
| 2024-07-31 | 5.55 | 5.75 | 5.53 | 5.74 | 5.74 | qfq | 12,587,280 | 71,435,108 | 3.24% |
| 2024-07-30 | 5.56 | 5.67 | 5.51 | 5.56 | 5.56 | qfq | 8,277,978 | 46,330,231 | -0.36% |
| 2024-07-29 | 5.53 | 5.61 | 5.47 | 5.58 | 5.58 | qfq | 6,724,700 | 37,316,836 | 1.09% |
| 2024-07-26 | 5.38 | 5.54 | 5.37 | 5.52 | 5.52 | qfq | 9,265,615 | 50,837,418 | 2.60% |
| 2024-07-25 | 5.34 | 5.49 | 5.20 | 5.38 | 5.38 | qfq | 8,466,315 | 45,059,686 | 0.37% |
| 2024-07-24 | 5.46 | 5.57 | 5.33 | 5.36 | 5.36 | qfq | 7,774,500 | 42,154,430 | -2.37% |
| 2024-07-23 | 5.64 | 5.72 | 5.48 | 5.49 | 5.49 | qfq | 8,346,882 | 46,774,051 | -2.66% |
| 2024-07-22 | 5.55 | 5.76 | 5.52 | 5.64 | 5.64 | qfq | 9,803,080 | 55,420,361 | 2.36% |
| 2024-07-19 | 5.48 | 5.64 | 5.44 | 5.51 | 5.51 | qfq | 9,085,580 | 50,622,545 | -0.72% |
| 2024-07-18 | 5.53 | 5.64 | 5.31 | 5.55 | 5.55 | qfq | 12,323,500 | 67,109,355 | -0.54% |
| 2024-07-17 | 5.88 | 5.88 | 5.50 | 5.58 | 5.58 | qfq | 14,932,302 | 84,779,518 | -5.42% |
| 2024-07-16 | 5.88 | 5.94 | 5.75 | 5.90 | 5.90 | qfq | 11,898,600 | 69,608,010 | 0.17% |
| 2024-07-15 | 6.10 | 6.12 | 5.80 | 5.89 | 5.89 | qfq | 19,938,815 | 118,711,326 | -5.61% |
| 2024-07-12 | 6.30 | 6.48 | 6.20 | 6.24 | 6.24 | qfq | 23,784,570 | 150,786,867 | -1.73% |
| 2024-07-11 | 6.25 | 6.48 | 6.05 | 6.35 | 6.35 | qfq | 30,322,448 | 189,454,348 | 2.75% |
| 2024-07-10 | 6.31 | 6.74 | 6.13 | 6.18 | 6.18 | qfq | 33,342,604 | 213,193,718 | -4.78% |
| 2024-07-09 | 6.09 | 6.98 | 5.89 | 6.49 | 6.49 | qfq | 41,326,726 | 261,332,823 | 5.02% |
| 2024-07-08 | 5.78 | 6.34 | 5.72 | 6.18 | 6.18 | qfq | 35,860,966 | 217,568,576 | 2.49% |
| 2024-07-05 | 5.64 | 6.13 | 5.41 | 6.03 | 6.03 | qfq | 35,392,528 | 206,560,546 | 6.91% |
| 2024-07-04 | 5.39 | 5.73 | 5.31 | 5.64 | 5.64 | qfq | 22,370,160 | 124,257,171 | 4.44% |
| 2024-07-03 | 5.52 | 5.52 | 5.37 | 5.40 | 5.40 | qfq | 4,643,400 | 25,212,672 | -1.28% |
| 2024-07-02 | 5.44 | 5.53 | 5.42 | 5.47 | 5.47 | qfq | 6,164,700 | 33,802,058 | -0.18% |
| 2024-07-01 | 5.56 | 5.60 | 5.30 | 5.48 | 5.48 | qfq | 7,283,500 | 39,310,877 | -0.36% |
| 2024-06-28 | 5.44 | 5.64 | 5.36 | 5.50 | 5.50 | qfq | 7,612,950 | 42,224,979 | 0.73% |
| 2024-06-27 | 5.52 | 5.67 | 5.44 | 5.46 | 5.46 | qfq | 7,859,400 | 43,831,201 | -1.09% |
| 2024-06-26 | 5.32 | 5.54 | 5.21 | 5.52 | 5.52 | qfq | 6,172,802 | 33,327,025 | 3.76% |
| 2024-06-25 | 5.26 | 5.41 | 5.25 | 5.32 | 5.32 | qfq | 5,754,400 | 30,677,042 | 1.53% |
| 2024-06-24 | 5.49 | 5.50 | 5.23 | 5.24 | 5.24 | qfq | 7,282,800 | 38,765,966 | -5.42% |
| 2024-06-21 | 5.58 | 5.61 | 5.42 | 5.54 | 5.54 | qfq | 5,134,600 | 28,422,608 | -0.89% |
| 2024-06-20 | 5.88 | 5.88 | 5.58 | 5.59 | 5.59 | qfq | 7,217,780 | 40,962,358 | -4.61% |
| 2024-06-19 | 5.90 | 5.95 | 5.82 | 5.86 | 5.86 | qfq | 7,320,205 | 43,000,601 | 0.51% |
| 2024-06-18 | 5.53 | 5.83 | 5.53 | 5.83 | 5.83 | qfq | 9,367,002 | 53,875,523 | 4.48% |
| 2024-06-17 | 5.63 | 5.67 | 5.54 | 5.58 | 5.58 | qfq | 5,075,975 | 28,403,462 | -1.24% |
| 2024-06-14 | 5.71 | 5.73 | 5.52 | 5.65 | 5.65 | qfq | 5,423,880 | 30,498,705 | 0.00% |
| 2024-06-13 | 5.70 | 5.82 | 5.65 | 5.65 | 5.65 | qfq | 7,673,800 | 43,794,355 | -1.40% |
| 2024-06-12 | 5.51 | 5.74 | 5.51 | 5.73 | 5.73 | qfq | 8,618,800 | 48,984,483 | 3.62% |
| 2024-06-11 | 5.58 | 5.58 | 5.35 | 5.53 | 5.53 | qfq | 6,502,500 | 35,573,972 | -0.36% |
| 2024-06-07 | 5.45 | 5.63 | 5.45 | 5.55 | 5.55 | qfq | 8,595,400 | 47,629,016 | 2.59% |
| 2024-06-06 | 5.84 | 5.87 | 5.31 | 5.41 | 5.41 | qfq | 14,130,440 | 77,528,343 | -6.88% |
| 2024-06-05 | 5.98 | 5.98 | 5.80 | 5.81 | 5.81 | qfq | 8,171,300 | 47,739,983 | -2.52% |
| 2024-06-04 | 6.10 | 6.15 | 5.85 | 5.96 | 5.96 | qfq | 10,336,600 | 61,436,289 | -3.25% |
| 2024-06-03 | 6.40 | 6.41 | 6.11 | 6.16 | 6.16 | qfq | 8,976,100 | 56,095,266 | -3.90% |
| 2024-05-31 | 6.23 | 6.48 | 6.23 | 6.41 | 6.41 | qfq | 10,377,900 | 66,407,289 | 2.72% |
| 2024-05-30 | 6.21 | 6.30 | 6.12 | 6.24 | 6.24 | qfq | 5,556,000 | 34,625,989 | 0.16% |
| 2024-05-29 | 6.16 | 6.31 | 6.14 | 6.23 | 6.23 | qfq | 5,707,500 | 35,694,664 | 0.81% |
| 2024-05-28 | 6.30 | 6.39 | 6.16 | 6.18 | 6.18 | qfq | 7,787,620 | 48,634,767 | -1.90% |
| 2024-05-27 | 6.22 | 6.30 | 6.10 | 6.30 | 6.30 | qfq | 6,675,220 | 41,285,935 | 1.61% |
| 2024-05-24 | 6.32 | 6.38 | 6.20 | 6.20 | 6.20 | qfq | 6,502,510 | 40,811,426 | -2.36% |
| 2024-05-23 | 6.43 | 6.54 | 6.32 | 6.35 | 6.35 | qfq | 9,005,096 | 57,661,294 | -1.40% |
| 2024-05-22 | 6.34 | 6.49 | 6.31 | 6.44 | 6.44 | qfq | 8,319,435 | 53,365,040 | 0.78% |
| 2024-05-21 | 6.41 | 6.45 | 6.20 | 6.39 | 6.39 | qfq | 10,148,472 | 64,435,450 | -1.24% |
| 2024-05-20 | 6.91 | 6.94 | 6.38 | 6.47 | 6.47 | qfq | 23,764,177 | 155,530,647 | -7.04% |
| 2024-05-17 | 6.92 | 6.96 | 6.77 | 6.96 | 6.96 | qfq | 8,776,115 | 60,492,418 | 1.31% |
| 2024-05-16 | 6.76 | 6.93 | 6.75 | 6.87 | 6.87 | qfq | 8,322,618 | 57,197,245 | 1.78% |
| 2024-05-15 | 6.70 | 6.95 | 6.60 | 6.75 | 6.75 | qfq | 10,194,300 | 69,418,433 | 0.75% |
| 2024-05-14 | 6.58 | 6.80 | 6.57 | 6.70 | 6.70 | qfq | 9,652,400 | 64,539,931 | 2.29% |
| 2024-05-13 | 6.81 | 6.83 | 6.51 | 6.55 | 6.55 | qfq | 12,169,511 | 80,372,886 | -5.35% |
| 2024-05-10 | 7.12 | 7.17 | 6.88 | 6.92 | 6.92 | qfq | 9,912,200 | 69,093,906 | -3.08% |
| 2024-05-09 | 7.03 | 7.19 | 7.02 | 7.14 | 7.14 | qfq | 7,835,342 | 55,947,058 | 1.42% |
| 2024-05-08 | 7.21 | 7.22 | 7.01 | 7.04 | 7.04 | qfq | 11,837,349 | 83,838,145 | -2.76% |
| 2024-05-07 | 7.21 | 7.33 | 7.14 | 7.24 | 7.24 | qfq | 11,680,620 | 84,773,707 | 0.14% |
| 2024-05-06 | 7.33 | 7.41 | 7.18 | 7.23 | 7.23 | qfq | 16,226,344 | 117,839,154 | -0.96% |
| 2024-04-30 | 7.28 | 7.41 | 7.12 | 7.30 | 7.30 | qfq | 13,943,200 | 101,280,191 | 0.27% |
| 2024-04-29 | 7.11 | 7.47 | 7.11 | 7.28 | 7.28 | qfq | 16,763,600 | 122,458,581 | 4.00% |
| 2024-04-26 | 6.77 | 7.08 | 6.76 | 7.00 | 7.00 | qfq | 15,161,700 | 105,828,985 | 2.49% |
| 2024-04-25 | 6.85 | 6.93 | 6.74 | 6.83 | 6.83 | qfq | 12,319,649 | 84,383,491 | -1.01% |
| 2024-04-24 | 6.61 | 6.92 | 6.58 | 6.90 | 6.90 | qfq | 13,663,500 | 93,132,799 | 3.76% |
| 2024-04-23 | 6.33 | 6.73 | 6.33 | 6.65 | 6.65 | qfq | 15,322,800 | 100,927,563 | 5.06% |
| 2024-04-22 | 6.38 | 6.51 | 6.16 | 6.33 | 6.33 | qfq | 12,063,200 | 76,451,914 | -3.06% |
| 2024-04-19 | 6.62 | 6.75 | 6.47 | 6.53 | 6.53 | qfq | 12,418,600 | 81,651,700 | -2.83% |
| 2024-04-18 | 6.85 | 6.91 | 6.54 | 6.72 | 6.72 | qfq | 19,498,803 | 131,429,228 | -1.90% |
| 2024-04-17 | 6.01 | 6.94 | 6.01 | 6.85 | 6.85 | qfq | 24,162,414 | 158,384,988 | 16.10% |
| 2024-04-16 | 6.42 | 6.46 | 5.73 | 5.90 | 5.90 | qfq | 19,666,400 | 117,911,828 | -10.88% |
| 2024-04-15 | 6.88 | 7.02 | 6.32 | 6.62 | 6.62 | qfq | 21,465,903 | 143,194,639 | -8.69% |
| 2024-04-12 | 7.36 | 7.46 | 7.24 | 7.25 | 7.25 | qfq | 10,121,700 | 74,266,881 | -1.49% |
| 2024-04-11 | 7.35 | 7.54 | 7.26 | 7.36 | 7.36 | qfq | 11,513,300 | 85,634,872 | -0.94% |
| 2024-04-10 | 7.79 | 7.84 | 7.26 | 7.43 | 7.43 | qfq | 16,661,300 | 124,250,471 | -4.50% |
| 2024-04-09 | 7.67 | 7.86 | 7.65 | 7.78 | 7.78 | qfq | 10,289,680 | 79,793,489 | 1.57% |
| 2024-04-08 | 8.15 | 8.18 | 7.66 | 7.66 | 7.66 | qfq | 18,736,470 | 146,067,354 | -5.90% |
| 2024-04-03 | 8.81 | 8.81 | 8.13 | 8.14 | 8.14 | qfq | 25,298,000 | 209,331,300 | -7.60% |
| 2024-04-02 | 9.20 | 9.23 | 8.70 | 8.81 | 8.81 | qfq | 28,860,500 | 255,539,603 | -4.55% |
| 2024-04-01 | 8.98 | 9.34 | 8.85 | 9.23 | 9.23 | qfq | 29,559,188 | 270,362,298 | 2.67% |
| 2024-03-29 | 9.35 | 9.83 | 8.84 | 8.99 | 8.99 | qfq | 35,703,391 | 332,219,063 | -0.22% |
| 2024-03-28 | 8.58 | 9.20 | 8.58 | 9.01 | 9.01 | qfq | 30,650,273 | 276,022,501 | 3.44% |
| 2024-03-27 | 9.65 | 9.69 | 8.69 | 8.71 | 8.71 | qfq | 42,788,393 | 395,756,367 | -12.20% |
| 2024-03-26 | 9.05 | 9.98 | 8.87 | 9.92 | 9.92 | qfq | 61,811,721 | 590,227,663 | 7.48% |
| 2024-03-25 | 8.85 | 9.58 | 8.72 | 9.23 | 9.23 | qfq | 55,286,493 | 508,685,816 | 1.10% |
| 2024-03-22 | 8.26 | 9.52 | 8.26 | 9.13 | 9.13 | qfq | 61,158,463 | 536,743,891 | 9.87% |
| 2024-03-21 | 8.33 | 8.39 | 8.19 | 8.31 | 8.31 | qfq | 15,208,189 | 126,189,618 | -0.60% |
| 2024-03-20 | 8.31 | 8.41 | 8.24 | 8.36 | 8.36 | qfq | 15,747,589 | 131,184,976 | 0.48% |
| 2024-03-19 | 8.43 | 8.48 | 8.31 | 8.32 | 8.32 | qfq | 16,580,300 | 138,858,347 | -1.65% |
| 2024-03-18 | 8.39 | 8.46 | 8.29 | 8.46 | 8.46 | qfq | 20,764,297 | 174,151,310 | 1.08% |
| 2024-03-15 | 8.17 | 8.38 | 8.10 | 8.37 | 8.37 | qfq | 16,461,231 | 136,350,419 | 1.21% |
| 2024-03-14 | 8.50 | 8.59 | 8.03 | 8.27 | 8.27 | qfq | 25,012,500 | 207,669,065 | -2.82% |
| 2024-03-13 | 8.57 | 8.63 | 8.45 | 8.51 | 8.51 | qfq | 28,139,457 | 240,132,180 | -2.07% |
| 2024-03-12 | 8.20 | 8.69 | 8.08 | 8.69 | 8.69 | qfq | 38,816,709 | 326,242,920 | 5.72% |
| 2024-03-11 | 8.21 | 8.25 | 8.01 | 8.22 | 8.22 | qfq | 21,559,118 | 175,277,627 | -1.08% |
| 2024-03-08 | 8.11 | 8.35 | 7.96 | 8.31 | 8.31 | qfq | 28,929,920 | 234,694,314 | -0.24% |
| 2024-03-07 | 7.93 | 8.63 | 7.93 | 8.33 | 8.33 | qfq | 48,348,018 | 400,401,535 | 5.84% |
| 2024-03-06 | 7.61 | 7.91 | 7.55 | 7.87 | 7.87 | qfq | 22,764,036 | 177,795,783 | 3.01% |
| 2024-03-05 | 7.80 | 7.86 | 7.60 | 7.64 | 7.64 | qfq | 21,502,422 | 166,455,143 | -3.17% |
| 2024-03-04 | 8.10 | 8.16 | 7.61 | 7.89 | 7.89 | qfq | 31,710,122 | 248,924,872 | -2.47% |
| 2024-03-01 | 7.93 | 8.15 | 7.65 | 8.09 | 8.09 | qfq | 33,338,372 | 265,232,166 | 3.06% |
| 2024-02-29 | 7.01 | 7.90 | 7.00 | 7.85 | 7.85 | qfq | 35,599,039 | 268,747,932 | 10.41% |
| 2024-02-28 | 7.96 | 8.11 | 7.04 | 7.11 | 7.11 | qfq | 41,472,342 | 318,427,514 | -11.90% |
| 2024-02-27 | 7.48 | 8.18 | 7.41 | 8.07 | 8.07 | qfq | 33,034,724 | 258,494,725 | 5.22% |
| 2024-02-26 | 7.53 | 8.18 | 7.39 | 7.67 | 7.67 | qfq | 40,049,182 | 310,337,654 | 2.54% |
| 2024-02-23 | 7.10 | 7.51 | 6.96 | 7.48 | 7.48 | qfq | 39,773,484 | 284,986,830 | 4.47% |
| 2024-02-22 | 6.49 | 7.26 | 6.45 | 7.16 | 7.16 | qfq | 35,551,657 | 243,217,151 | 9.48% |
| 2024-02-21 | 6.37 | 6.88 | 6.24 | 6.54 | 6.54 | qfq | 30,299,955 | 199,744,779 | 0.62% |
| 2024-02-20 | 6.05 | 6.69 | 5.84 | 6.50 | 6.50 | qfq | 29,479,158 | 186,053,037 | 7.26% |
| 2024-02-19 | 5.67 | 6.15 | 5.67 | 6.06 | 6.06 | qfq | 28,740,251 | 171,387,866 | 7.26% |
| 2024-02-08 | 4.98 | 5.65 | 4.76 | 5.65 | 5.65 | qfq | 29,975,113 | 153,872,638 | 13.91% |
| 2024-02-07 | 5.56 | 5.60 | 4.84 | 4.96 | 4.96 | qfq | 28,158,802 | 145,414,223 | -10.31% |
| 2024-02-06 | 5.45 | 5.81 | 4.97 | 5.53 | 5.53 | qfq | 17,492,720 | 92,842,847 | 0.00% |
| 2024-02-05 | 6.33 | 6.33 | 5.43 | 5.53 | 5.53 | qfq | 14,941,260 | 85,140,922 | -13.46% |
| 2024-02-02 | 6.77 | 7.01 | 6.15 | 6.39 | 6.39 | qfq | 10,659,900 | 69,901,477 | -4.91% |
| 2024-02-01 | 6.77 | 6.90 | 6.57 | 6.72 | 6.72 | qfq | 9,454,600 | 63,570,469 | -1.47% |
| 2024-01-31 | 7.22 | 7.34 | 6.79 | 6.82 | 6.82 | qfq | 10,312,384 | 72,529,020 | -5.54% |
| 2024-01-30 | 7.47 | 7.58 | 7.22 | 7.22 | 7.22 | qfq | 6,285,500 | 46,371,048 | -3.60% |
| 2024-01-29 | 7.90 | 7.93 | 7.46 | 7.49 | 7.49 | qfq | 7,849,200 | 59,691,230 | -4.83% |
| 2024-01-26 | 7.86 | 8.11 | 7.77 | 7.87 | 7.87 | qfq | 10,057,000 | 79,797,136 | 0.13% |
| 2024-01-25 | 7.64 | 7.87 | 7.48 | 7.86 | 7.86 | qfq | 9,390,100 | 72,276,612 | 3.56% |
| 2024-01-24 | 7.53 | 7.66 | 7.29 | 7.59 | 7.59 | qfq | 8,497,000 | 63,653,704 | 0.53% |
| 2024-01-23 | 7.59 | 7.64 | 7.40 | 7.55 | 7.55 | qfq | 8,007,578 | 60,157,743 | 0.13% |
| 2024-01-22 | 7.98 | 8.08 | 7.46 | 7.54 | 7.54 | qfq | 9,363,500 | 72,509,523 | -5.51% |
| 2024-01-19 | 8.15 | 8.26 | 7.97 | 7.98 | 7.98 | qfq | 7,659,500 | 61,986,106 | -1.85% |
| 2024-01-18 | 8.11 | 8.21 | 7.91 | 8.13 | 8.13 | qfq | 10,258,613 | 82,385,416 | 0.25% |
| 2024-01-17 | 8.30 | 8.37 | 8.11 | 8.11 | 8.11 | qfq | 6,624,400 | 54,517,928 | -2.76% |
| 2024-01-16 | 8.49 | 8.49 | 8.20 | 8.34 | 8.34 | qfq | 9,172,200 | 76,122,855 | -1.30% |
| 2024-01-15 | 8.49 | 8.51 | 8.34 | 8.45 | 8.45 | qfq | 5,389,100 | 45,413,274 | -0.35% |
| 2024-01-12 | 8.63 | 8.70 | 8.47 | 8.48 | 8.48 | qfq | 7,407,200 | 63,381,665 | -2.08% |
| 2024-01-11 | 8.37 | 8.68 | 8.37 | 8.66 | 8.66 | qfq | 11,700,900 | 100,099,565 | 3.46% |
| 2024-01-10 | 8.62 | 8.62 | 8.36 | 8.37 | 8.37 | qfq | 9,510,200 | 80,247,542 | -2.79% |
| 2024-01-09 | 8.50 | 8.80 | 8.50 | 8.61 | 8.61 | qfq | 10,071,943 | 87,181,141 | 1.29% |
| 2024-01-08 | 8.60 | 8.71 | 8.50 | 8.50 | 8.50 | qfq | 8,260,900 | 70,961,626 | -1.51% |
| 2024-01-05 | 8.83 | 8.89 | 8.55 | 8.63 | 8.63 | qfq | 12,141,609 | 105,633,853 | -2.38% |
| 2024-01-04 | 8.85 | 8.94 | 8.70 | 8.84 | 8.84 | qfq | 11,484,900 | 101,359,837 | -1.23% |
| 2024-01-03 | 9.15 | 9.24 | 8.80 | 8.95 | 8.95 | qfq | 15,557,400 | 139,750,910 | -1.65% |
| 2024-01-02 | 9.28 | 9.54 | 9.07 | 9.10 | 9.10 | qfq | 22,574,765 | 209,319,664 | -0.98% |
| 2023-12-29 | 8.87 | 9.24 | 8.85 | 9.19 | 9.19 | qfq | 17,843,200 | 163,063,201 | 2.57% |
| 2023-12-28 | 8.87 | 9.04 | 8.72 | 8.96 | 8.96 | qfq | 15,645,138 | 139,544,833 | 0.90% |
| 2023-12-27 | 8.69 | 8.91 | 8.69 | 8.88 | 8.88 | qfq | 11,816,500 | 104,516,954 | 1.49% |
| 2023-12-26 | 8.91 | 8.93 | 8.69 | 8.75 | 8.75 | qfq | 12,181,150 | 106,953,310 | -2.13% |
| 2023-12-25 | 8.85 | 9.02 | 8.76 | 8.94 | 8.94 | qfq | 16,677,800 | 148,282,416 | 2.41% |
| 2023-12-22 | 8.98 | 9.10 | 8.70 | 8.73 | 8.73 | qfq | 18,712,800 | 165,888,536 | -3.32% |
| 2023-12-21 | 8.83 | 9.07 | 8.69 | 9.03 | 9.03 | qfq | 22,285,540 | 198,020,448 | 0.78% |
| 2023-12-20 | 8.77 | 9.15 | 8.68 | 8.96 | 8.96 | qfq | 32,765,848 | 294,583,118 | 2.17% |
| 2023-12-19 | 8.56 | 8.83 | 8.40 | 8.77 | 8.77 | qfq | 25,569,346 | 220,502,463 | 3.18% |
| 2023-12-18 | 8.83 | 8.84 | 8.45 | 8.50 | 8.50 | qfq | 29,240,929 | 250,538,803 | -4.28% |
| 2023-12-15 | 9.24 | 9.47 | 8.81 | 8.88 | 8.88 | qfq | 35,857,642 | 322,209,011 | -3.16% |
| 2023-12-14 | 9.55 | 9.80 | 8.97 | 9.17 | 9.17 | qfq | 59,509,102 | 552,429,981 | -15.41% |
| 2023-12-13 | 11.27 | 11.27 | 10.83 | 10.84 | 10.84 | qfq | 18,574,902 | 203,515,232 | -3.73% |
| 2023-12-12 | 11.09 | 11.29 | 11.04 | 11.26 | 11.26 | qfq | 13,917,433 | 155,659,216 | 0.63% |
| 2023-12-11 | 11.10 | 11.30 | 10.81 | 11.19 | 11.19 | qfq | 18,465,700 | 204,709,912 | -0.53% |
| 2023-12-08 | 11.07 | 11.40 | 10.92 | 11.25 | 11.25 | qfq | 19,624,935 | 218,941,774 | 1.17% |
| 2023-12-07 | 11.60 | 11.65 | 11.12 | 11.12 | 11.12 | qfq | 29,217,426 | 330,805,804 | -5.92% |
| 2023-12-06 | 11.60 | 12.18 | 11.55 | 11.82 | 11.82 | qfq | 24,888,351 | 294,651,245 | 2.60% |
| 2023-12-05 | 11.80 | 11.87 | 11.51 | 11.52 | 11.52 | qfq | 21,631,700 | 252,586,126 | -3.27% |
| 2023-12-04 | 12.12 | 12.26 | 11.86 | 11.91 | 11.91 | qfq | 25,492,200 | 306,689,953 | -1.73% |
| 2023-12-01 | 12.37 | 12.37 | 11.89 | 12.12 | 12.12 | qfq | 29,433,367 | 357,177,806 | -3.35% |
| 2023-11-30 | 12.45 | 12.80 | 12.09 | 12.54 | 12.54 | qfq | 43,885,316 | 545,811,548 | -1.42% |
| 2023-11-29 | 12.06 | 13.28 | 12.05 | 12.72 | 12.72 | qfq | 65,928,388 | 844,864,251 | 7.52% |
| 2023-11-28 | 11.78 | 12.23 | 11.73 | 11.83 | 11.83 | qfq | 24,413,269 | 291,983,793 | -0.76% |
| 2023-11-27 | 11.25 | 12.00 | 11.10 | 11.92 | 11.92 | qfq | 35,448,990 | 409,868,681 | 5.21% |
| 2023-11-24 | 11.88 | 11.91 | 11.30 | 11.33 | 11.33 | qfq | 31,635,030 | 364,662,799 | -5.50% |
| 2023-11-23 | 11.90 | 12.34 | 11.88 | 11.99 | 11.99 | qfq | 28,795,400 | 348,048,439 | -0.08% |
| 2023-11-22 | 12.13 | 12.53 | 11.98 | 12.00 | 12.00 | qfq | 35,891,794 | 437,181,141 | -3.54% |
| 2023-11-21 | 12.98 | 13.00 | 12.37 | 12.44 | 12.44 | qfq | 62,324,035 | 786,274,853 | -6.47% |
| 2023-11-20 | 11.86 | 13.90 | 11.66 | 13.30 | 13.30 | qfq | 85,229,406 | 1,094,446,825 | 10.01% |
| 2023-11-17 | 11.90 | 12.84 | 11.70 | 12.09 | 12.09 | qfq | 61,838,049 | 755,420,568 | -2.18% |
| 2023-11-16 | 11.97 | 13.91 | 11.95 | 12.36 | 12.36 | qfq | 88,785,430 | 1,115,588,204 | 6.55% |
| 2023-11-15 | 11.27 | 11.62 | 11.05 | 11.60 | 11.60 | qfq | 45,731,722 | 517,226,730 | 2.20% |
| 2023-11-14 | 10.81 | 11.65 | 10.77 | 11.35 | 11.35 | qfq | 51,446,303 | 582,005,281 | 4.13% |
| 2023-11-13 | 10.70 | 10.97 | 10.57 | 10.90 | 10.90 | qfq | 25,058,800 | 269,781,477 | 2.64% |
| 2023-11-10 | 10.82 | 10.98 | 10.54 | 10.62 | 10.62 | qfq | 21,756,280 | 232,707,735 | -2.75% |
| 2023-11-09 | 11.23 | 11.23 | 10.84 | 10.92 | 10.92 | qfq | 31,246,880 | 343,372,167 | -3.79% |
| 2023-11-08 | 11.14 | 11.46 | 10.81 | 11.35 | 11.35 | qfq | 52,909,787 | 593,952,279 | 2.62% |
| 2023-11-07 | 11.03 | 11.20 | 10.88 | 11.06 | 11.06 | qfq | 39,652,016 | 436,499,331 | 0.36% |
| 2023-11-06 | 9.81 | 11.32 | 9.78 | 11.02 | 11.02 | qfq | 59,983,996 | 645,547,864 | 12.45% |
| 2023-11-03 | 9.52 | 9.93 | 9.52 | 9.80 | 9.80 | qfq | 21,461,023 | 209,768,037 | 0.00% |
| 2023-11-02 | 10.71 | 10.92 | 9.80 | 9.80 | 9.80 | qfq | 35,240,900 | 358,210,550 | -7.20% |
| 2023-11-01 | 10.39 | 10.78 | 10.22 | 10.56 | 10.56 | qfq | 27,249,001 | 285,651,375 | 0.57% |
| 2023-10-31 | 10.62 | 11.12 | 10.38 | 10.50 | 10.50 | qfq | 38,326,005 | 411,446,543 | -3.23% |
| 2023-10-30 | 10.11 | 11.27 | 10.00 | 10.85 | 10.85 | qfq | 43,046,257 | 457,768,450 | 4.23% |
| 2023-10-27 | 10.60 | 10.69 | 10.12 | 10.41 | 10.41 | qfq | 43,324,600 | 452,070,373 | -5.96% |
| 2023-10-26 | 10.29 | 11.23 | 10.16 | 11.07 | 11.07 | qfq | 58,474,080 | 628,264,823 | 8.00% |
| 2023-10-25 | 9.95 | 10.37 | 9.93 | 10.25 | 10.25 | qfq | 33,090,280 | 337,336,735 | 1.89% |
| 2023-10-24 | 9.89 | 10.06 | 9.50 | 10.06 | 10.06 | qfq | 33,439,100 | 329,507,465 | 1.11% |
| 2023-10-23 | 9.71 | 10.10 | 9.71 | 9.95 | 9.95 | qfq | 26,139,898 | 259,051,202 | 0.71% |
| 2023-10-20 | 9.96 | 10.28 | 9.85 | 9.88 | 9.88 | qfq | 27,153,578 | 272,084,768 | -0.70% |
| 2023-10-19 | 10.52 | 10.63 | 9.89 | 9.95 | 9.95 | qfq | 46,894,067 | 473,825,373 | -6.48% |
| 2023-10-18 | 10.55 | 11.38 | 10.26 | 10.64 | 10.64 | qfq | 60,505,820 | 656,036,923 | 1.24% |
| 2023-10-17 | 10.96 | 10.98 | 10.33 | 10.51 | 10.51 | qfq | 50,208,776 | 528,882,828 | -6.83% |
| 2023-10-16 | 11.61 | 11.80 | 11.01 | 11.28 | 11.28 | qfq | 66,197,214 | 749,692,974 | -4.41% |
| 2023-10-13 | 10.55 | 12.50 | 10.55 | 11.80 | 11.80 | qfq | 91,380,744 | 1,059,063,767 | 8.56% |
| 2023-10-12 | 9.47 | 11.30 | 9.47 | 10.87 | 10.87 | qfq | 94,386,122 | 991,556,458 | 12.99% |
| 2023-10-11 | 10.27 | 10.41 | 9.62 | 9.62 | 9.62 | qfq | 85,002,946 | 832,393,661 | -10.01% |
| 2023-10-10 | 9.00 | 10.69 | 8.90 | 10.69 | 10.69 | qfq | 80,579,710 | 834,672,521 | 19.98% |
| 2023-10-09 | 8.70 | 8.93 | 8.61 | 8.91 | 8.91 | qfq | 35,624,180 | 313,928,052 | 3.60% |
| 2023-09-28 | 8.31 | 8.96 | 8.31 | 8.60 | 8.60 | qfq | 32,918,460 | 284,932,472 | 3.86% |
| 2023-09-27 | 8.38 | 8.59 | 8.28 | 8.28 | 8.28 | qfq | 32,650,280 | 275,414,151 | -2.24% |
| 2023-09-26 | 9.02 | 9.03 | 8.41 | 8.47 | 8.47 | qfq | 46,099,740 | 398,309,033 | -7.93% |
| 2023-09-25 | 8.56 | 9.39 | 8.56 | 9.20 | 9.20 | qfq | 62,931,970 | 568,596,309 | 8.36% |
| 2023-09-22 | 8.55 | 8.58 | 8.16 | 8.49 | 8.49 | qfq | 24,729,900 | 208,324,730 | -1.28% |
| 2023-09-21 | 8.44 | 8.66 | 8.34 | 8.60 | 8.60 | qfq | 27,363,002 | 234,232,134 | 2.26% |
| 2023-09-20 | 8.32 | 8.55 | 8.32 | 8.41 | 8.41 | qfq | 16,362,800 | 138,034,459 | -0.36% |
| 2023-09-19 | 8.53 | 8.78 | 8.31 | 8.44 | 8.44 | qfq | 23,878,082 | 203,686,145 | -2.31% |
| 2023-09-18 | 8.60 | 8.66 | 8.31 | 8.64 | 8.64 | qfq | 22,035,893 | 188,604,825 | 1.77% |
| 2023-09-15 | 8.54 | 8.68 | 8.36 | 8.49 | 8.49 | qfq | 20,489,781 | 174,147,341 | -0.12% |
| 2023-09-14 | 8.61 | 8.86 | 8.41 | 8.50 | 8.50 | qfq | 29,532,792 | 253,502,717 | -3.74% |
| 2023-09-13 | 8.65 | 9.10 | 8.44 | 8.83 | 8.83 | qfq | 44,111,245 | 385,224,955 | 0.68% |
| 2023-09-12 | 8.95 | 9.04 | 8.69 | 8.77 | 8.77 | qfq | 22,179,180 | 195,743,374 | -0.90% |
| 2023-09-11 | 9.01 | 9.13 | 8.75 | 8.85 | 8.85 | qfq | 33,851,126 | 300,221,176 | -3.80% |
| 2023-09-08 | 9.71 | 9.74 | 9.13 | 9.20 | 9.20 | qfq | 43,913,966 | 410,250,480 | -4.47% |
| 2023-09-07 | 9.80 | 10.22 | 9.50 | 9.63 | 9.63 | qfq | 57,777,624 | 566,513,374 | -5.77% |
| 2023-09-06 | 9.76 | 10.63 | 9.40 | 10.22 | 10.22 | qfq | 84,447,930 | 841,229,461 | 0.49% |
| 2023-09-05 | 9.95 | 11.31 | 9.75 | 10.17 | 10.17 | qfq | 98,144,748 | 1,015,753,762 | 4.31% |
| 2023-09-04 | 9.95 | 10.09 | 9.28 | 9.75 | 9.75 | qfq | 64,562,246 | 618,653,316 | 0.52% |
| 2023-09-01 | 10.06 | 10.47 | 9.58 | 9.70 | 9.70 | qfq | 103,312,503 | 1,031,854,942 | -0.72% |
| 2023-08-31 | 8.70 | 9.77 | 8.67 | 9.77 | 9.77 | qfq | 76,001,591 | 717,046,979 | 20.02% |
| 2023-08-30 | 7.10 | 8.14 | 7.00 | 8.14 | 8.14 | qfq | 46,593,708 | 367,241,509 | 20.06% |
| 2023-08-29 | 5.92 | 6.98 | 5.90 | 6.78 | 6.78 | qfq | 35,798,641 | 231,948,467 | 14.53% |
| 2023-08-28 | 6.37 | 6.37 | 5.91 | 5.92 | 5.92 | qfq | 22,790,500 | 139,222,808 | -1.82% |
| 2023-08-25 | 6.74 | 6.74 | 6.01 | 6.03 | 6.03 | qfq | 31,636,200 | 197,143,423 | -10.40% |
| 2023-08-24 | 7.05 | 7.16 | 6.66 | 6.73 | 6.73 | qfq | 26,164,041 | 177,746,203 | -4.27% |
| 2023-08-23 | 7.22 | 7.22 | 6.91 | 7.03 | 7.03 | qfq | 27,946,041 | 197,680,617 | -4.22% |
| 2023-08-22 | 7.20 | 7.39 | 6.98 | 7.34 | 7.34 | qfq | 44,131,264 | 319,465,578 | 4.11% |
| 2023-08-21 | 7.31 | 7.44 | 7.04 | 7.05 | 7.05 | qfq | 33,034,231 | 236,842,475 | -2.08% |
| 2023-08-18 | 7.53 | 7.95 | 7.20 | 7.20 | 7.20 | qfq | 66,452,618 | 498,509,294 | -6.86% |
| 2023-08-17 | 6.44 | 7.73 | 6.42 | 7.73 | 7.73 | qfq | 76,185,840 | 569,861,141 | 20.03% |
| 2023-08-16 | 6.78 | 6.95 | 6.40 | 6.44 | 6.44 | qfq | 18,485,641 | 121,894,949 | -6.80% |
| 2023-08-15 | 7.10 | 7.10 | 6.73 | 6.91 | 6.91 | qfq | 23,373,600 | 160,676,608 | -4.82% |
| 2023-08-14 | 6.80 | 7.46 | 6.67 | 7.26 | 7.26 | qfq | 31,968,621 | 228,344,262 | 4.46% |
| 2023-08-11 | 6.62 | 7.24 | 6.62 | 6.95 | 6.95 | qfq | 26,687,811 | 184,887,117 | 5.30% |
| 2023-08-10 | 6.33 | 6.96 | 6.29 | 6.60 | 6.60 | qfq | 17,363,120 | 114,901,299 | 5.94% |
| 2023-08-09 | 6.41 | 6.41 | 6.22 | 6.23 | 6.23 | qfq | 5,015,800 | 31,511,026 | -2.81% |
| 2023-08-08 | 6.57 | 6.66 | 6.39 | 6.41 | 6.41 | qfq | 5,506,200 | 35,670,638 | -2.73% |
| 2023-08-07 | 6.51 | 6.68 | 6.48 | 6.59 | 6.59 | qfq | 6,827,800 | 45,156,184 | 1.38% |
| 2023-08-04 | 6.45 | 6.57 | 6.43 | 6.50 | 6.50 | qfq | 3,880,940 | 25,209,089 | 0.78% |
| 2023-08-03 | 6.52 | 6.55 | 6.43 | 6.45 | 6.45 | qfq | 3,456,800 | 22,382,439 | -1.07% |
| 2023-08-02 | 6.47 | 6.58 | 6.46 | 6.52 | 6.52 | qfq | 5,379,200 | 35,034,273 | 0.93% |
| 2023-08-01 | 6.48 | 6.54 | 6.39 | 6.46 | 6.46 | qfq | 5,497,600 | 35,415,921 | -0.31% |
| 2023-07-31 | 6.62 | 6.68 | 6.46 | 6.48 | 6.48 | qfq | 7,706,900 | 50,390,977 | -1.82% |
| 2023-07-28 | 6.74 | 6.82 | 6.55 | 6.60 | 6.60 | qfq | 7,351,338 | 48,702,764 | -3.37% |
| 2023-07-27 | 6.78 | 6.89 | 6.70 | 6.83 | 6.83 | qfq | 7,487,038 | 50,841,865 | 1.19% |
| 2023-07-26 | 7.00 | 7.00 | 6.70 | 6.75 | 6.75 | qfq | 8,351,838 | 56,958,476 | -3.57% |
| 2023-07-25 | 6.64 | 7.04 | 6.64 | 7.00 | 7.00 | qfq | 16,944,636 | 117,257,282 | 5.26% |
| 2023-07-24 | 6.62 | 6.76 | 6.50 | 6.65 | 6.65 | qfq | 9,561,805 | 63,566,476 | 0.45% |
| 2023-07-21 | 6.95 | 6.99 | 6.55 | 6.62 | 6.62 | qfq | 20,418,110 | 137,031,396 | -4.89% |
| 2023-07-20 | 6.98 | 7.26 | 6.76 | 6.96 | 6.96 | qfq | 27,778,477 | 195,986,889 | 0.00% |
| 2023-07-19 | 7.06 | 7.07 | 6.81 | 6.96 | 6.96 | qfq | 18,793,357 | 130,215,547 | -1.97% |
| 2023-07-18 | 7.21 | 7.31 | 7.03 | 7.10 | 7.10 | qfq | 23,309,280 | 166,190,699 | -1.53% |