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
英唐智控300131.SZ
最近收盘价13.952026-07-17
最近交易日2026-07-17
成交量（股）78,749,396
成交额（元）1,167,913,899
日线记录707
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 707 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 | 15.91 | 15.99 | 13.94 | 13.95 | 13.95 | qfq | 78,749,396 | 1,167,913,899 | -13.84% |
| 2026-07-16 | 16.50 | 17.25 | 15.86 | 16.19 | 16.19 | qfq | 61,495,233 | 1,008,077,078 | -4.76% |
| 2026-07-15 | 18.99 | 19.09 | 17.00 | 17.00 | 17.00 | qfq | 91,382,369 | 1,624,777,830 | -10.53% |
| 2026-07-14 | 18.00 | 19.70 | 17.92 | 19.00 | 19.00 | qfq | 95,799,572 | 1,794,435,135 | 5.61% |
| 2026-07-13 | 18.52 | 19.88 | 17.92 | 17.99 | 17.99 | qfq | 84,559,509 | 1,604,477,484 | -4.81% |
| 2026-07-10 | 20.54 | 20.68 | 18.82 | 18.90 | 18.90 | qfq | 109,032,439 | 2,174,089,158 | -9.27% |
| 2026-07-09 | 19.40 | 21.00 | 18.64 | 20.83 | 20.83 | qfq | 138,781,643 | 2,747,479,736 | 5.84% |
| 2026-07-08 | 19.07 | 19.87 | 17.63 | 19.68 | 19.68 | qfq | 131,764,867 | 2,476,796,310 | 3.20% |
| 2026-07-07 | 19.01 | 19.60 | 18.50 | 19.07 | 19.07 | qfq | 104,873,303 | 1,996,065,603 | 0.95% |
| 2026-07-06 | 17.95 | 19.15 | 17.54 | 18.89 | 18.89 | qfq | 94,379,592 | 1,770,506,624 | 5.30% |
| 2026-07-03 | 17.61 | 18.65 | 16.97 | 17.94 | 17.94 | qfq | 75,571,911 | 1,340,976,712 | 0.84% |
| 2026-07-02 | 17.86 | 19.19 | 17.37 | 17.79 | 17.79 | qfq | 77,585,755 | 1,411,957,306 | -3.89% |
| 2026-07-01 | 18.79 | 19.45 | 18.37 | 18.51 | 18.51 | qfq | 65,540,386 | 1,233,377,524 | -2.73% |
| 2026-06-30 | 18.64 | 19.59 | 18.22 | 19.03 | 19.03 | qfq | 75,147,263 | 1,433,732,190 | 2.09% |
| 2026-06-29 | 19.59 | 19.78 | 17.74 | 18.64 | 18.64 | qfq | 112,180,823 | 2,094,938,499 | -6.80% |
| 2026-06-26 | 20.70 | 21.62 | 19.87 | 20.00 | 20.00 | qfq | 95,783,776 | 1,971,875,280 | -5.12% |
| 2026-06-25 | 21.17 | 21.53 | 20.80 | 21.08 | 21.08 | qfq | 111,581,626 | 2,358,366,804 | -1.36% |
| 2026-06-24 | 19.54 | 22.45 | 19.46 | 21.37 | 21.37 | qfq | 144,622,232 | 3,002,970,289 | 9.14% |
| 2026-06-23 | 20.08 | 20.26 | 19.12 | 19.58 | 19.58 | qfq | 90,712,997 | 1,786,294,818 | -3.26% |
| 2026-06-22 | 19.30 | 20.30 | 18.46 | 20.24 | 20.24 | qfq | 146,309,252 | 2,866,538,663 | 7.32% |
| 2026-06-18 | 18.75 | 19.17 | 18.25 | 18.86 | 18.86 | qfq | 70,303,254 | 1,320,277,712 | 0.37% |
| 2026-06-17 | 19.06 | 19.37 | 18.51 | 18.79 | 18.79 | qfq | 98,502,995 | 1,859,543,144 | -4.23% |
| 2026-06-16 | 19.11 | 20.26 | 18.81 | 19.62 | 19.62 | qfq | 129,699,154 | 2,533,129,551 | 1.87% |
| 2026-06-15 | 16.95 | 19.66 | 16.95 | 19.26 | 19.26 | qfq | 160,502,384 | 2,960,068,012 | 11.65% |
| 2026-06-12 | 18.50 | 19.17 | 17.00 | 17.25 | 17.25 | qfq | 207,473,920 | 3,776,923,625 | 4.36% |
| 2026-06-11 | 15.50 | 17.05 | 15.36 | 16.53 | 16.53 | qfq | 114,436,625 | 1,876,972,247 | 6.65% |
| 2026-06-10 | 15.98 | 15.98 | 15.21 | 15.50 | 15.50 | qfq | 54,381,679 | 846,077,590 | -4.62% |
| 2026-06-09 | 15.96 | 16.30 | 15.71 | 16.25 | 16.25 | qfq | 54,808,611 | 879,794,991 | 3.70% |
| 2026-06-08 | 16.00 | 16.43 | 15.45 | 15.67 | 15.67 | qfq | 71,596,405 | 1,142,951,257 | -6.95% |
| 2026-06-05 | 16.91 | 17.44 | 16.46 | 16.84 | 16.84 | qfq | 74,826,098 | 1,271,127,488 | -1.69% |
| 2026-06-04 | 16.88 | 17.38 | 16.51 | 17.13 | 17.13 | qfq | 81,453,964 | 1,379,755,956 | -0.29% |
| 2026-06-03 | 17.51 | 17.93 | 16.81 | 17.18 | 17.18 | qfq | 108,850,327 | 1,895,638,621 | -0.23% |
| 2026-06-02 | 16.96 | 17.44 | 16.54 | 17.22 | 17.22 | qfq | 67,605,403 | 1,158,639,006 | 2.56% |
| 2026-06-01 | 17.50 | 17.55 | 16.65 | 16.79 | 16.79 | qfq | 67,687,252 | 1,156,346,847 | -3.39% |
| 2026-05-29 | 18.66 | 18.80 | 17.17 | 17.38 | 17.38 | qfq | 86,852,693 | 1,542,647,856 | -7.01% |
| 2026-05-28 | 17.84 | 19.10 | 17.46 | 18.69 | 18.69 | qfq | 94,120,651 | 1,708,323,415 | 4.18% |
| 2026-05-27 | 18.72 | 18.81 | 17.76 | 17.94 | 17.94 | qfq | 99,649,961 | 1,814,799,351 | -4.32% |
| 2026-05-26 | 19.89 | 19.89 | 18.38 | 18.75 | 18.75 | qfq | 115,538,701 | 2,178,215,926 | -6.72% |
| 2026-05-25 | 20.10 | 21.19 | 19.78 | 20.10 | 20.10 | qfq | 107,010,468 | 2,169,594,704 | 1.52% |
| 2026-05-22 | 20.20 | 20.38 | 19.50 | 19.80 | 19.80 | qfq | 128,287,549 | 2,551,705,291 | -0.40% |
| 2026-05-21 | 22.96 | 23.03 | 19.76 | 19.88 | 19.88 | qfq | 204,000,168 | 4,308,047,537 | -12.77% |
| 2026-05-20 | 22.77 | 23.66 | 22.33 | 22.79 | 22.79 | qfq | 148,783,476 | 3,405,486,764 | -0.65% |
| 2026-05-19 | 21.55 | 23.15 | 21.07 | 22.94 | 22.94 | qfq | 159,566,110 | 3,539,089,626 | 5.47% |
| 2026-05-18 | 20.46 | 22.08 | 19.79 | 21.75 | 21.75 | qfq | 142,063,461 | 2,988,308,320 | 1.02% |
| 2026-05-15 | 21.50 | 22.20 | 20.67 | 21.53 | 21.53 | qfq | 170,576,254 | 3,643,489,866 | 1.32% |
| 2026-05-14 | 20.59 | 22.37 | 20.48 | 21.25 | 21.25 | qfq | 185,069,017 | 3,963,140,374 | 4.58% |
| 2026-05-13 | 18.88 | 20.64 | 18.73 | 20.32 | 20.32 | qfq | 180,407,829 | 3,591,953,712 | 6.89% |
| 2026-05-12 | 18.18 | 20.20 | 18.02 | 19.01 | 19.01 | qfq | 194,356,106 | 3,714,461,683 | 4.34% |
| 2026-05-11 | 18.10 | 18.33 | 17.50 | 18.22 | 18.22 | qfq | 162,616,916 | 2,911,645,484 | 1.11% |
| 2026-05-08 | 17.10 | 18.30 | 17.07 | 18.02 | 18.02 | qfq | 159,164,964 | 2,816,737,138 | 2.10% |
| 2026-05-07 | 16.66 | 17.89 | 16.13 | 17.65 | 17.65 | qfq | 179,100,618 | 3,096,019,693 | 7.75% |
| 2026-05-06 | 16.56 | 16.86 | 16.14 | 16.38 | 16.38 | qfq | 124,389,699 | 2,044,485,357 | 0.80% |
| 2026-04-30 | 16.75 | 16.99 | 16.20 | 16.25 | 16.25 | qfq | 78,420,146 | 1,281,804,244 | -2.11% |
| 2026-04-29 | 16.18 | 17.13 | 16.11 | 16.60 | 16.60 | qfq | 86,775,442 | 1,458,736,685 | 0.97% |
| 2026-04-28 | 17.50 | 17.55 | 16.30 | 16.44 | 16.44 | qfq | 96,807,498 | 1,612,510,739 | -4.47% |
| 2026-04-27 | 16.46 | 18.35 | 16.46 | 17.21 | 17.21 | qfq | 146,471,142 | 2,546,661,248 | 5.71% |
| 2026-04-24 | 16.93 | 17.26 | 16.03 | 16.28 | 16.28 | qfq | 135,979,867 | 2,241,096,848 | -6.17% |
| 2026-04-23 | 18.01 | 19.08 | 16.98 | 17.35 | 17.35 | qfq | 176,537,166 | 3,138,670,441 | -3.72% |
| 2026-04-22 | 17.27 | 18.45 | 17.27 | 18.02 | 18.02 | qfq | 160,375,843 | 2,891,449,226 | 1.69% |
| 2026-04-21 | 15.70 | 17.97 | 15.50 | 17.72 | 17.72 | qfq | 208,499,054 | 3,485,759,182 | 9.52% |
| 2026-04-20 | 16.19 | 16.64 | 15.57 | 16.18 | 16.18 | qfq | 164,112,863 | 2,649,329,445 | 2.99% |
| 2026-04-17 | 15.38 | 15.97 | 15.26 | 15.71 | 15.71 | qfq | 129,591,477 | 2,023,554,201 | 3.49% |
| 2026-04-16 | 15.21 | 15.31 | 14.98 | 15.18 | 15.18 | qfq | 90,268,629 | 1,367,388,720 | -1.81% |
| 2026-04-15 | 15.51 | 15.89 | 15.03 | 15.46 | 15.46 | qfq | 120,766,439 | 1,868,535,747 | -0.06% |
| 2026-04-14 | 15.36 | 15.90 | 15.26 | 15.47 | 15.47 | qfq | 125,790,941 | 1,952,634,034 | -0.13% |
| 2026-04-13 | 15.46 | 15.89 | 15.13 | 15.49 | 15.49 | qfq | 196,913,958 | 3,054,148,301 | 0.45% |
| 2026-04-10 | 13.00 | 15.42 | 12.98 | 15.42 | 15.42 | qfq | 257,997,779 | 3,781,222,803 | 20.00% |
| 2026-04-09 | 12.02 | 13.36 | 11.94 | 12.85 | 12.85 | qfq | 122,973,353 | 1,553,011,302 | 4.64% |
| 2026-04-08 | 11.84 | 12.34 | 11.62 | 12.28 | 12.28 | qfq | 102,709,376 | 1,233,744,799 | 8.77% |
| 2026-04-07 | 11.50 | 11.59 | 11.21 | 11.29 | 11.29 | qfq | 38,516,897 | 438,244,517 | -0.62% |
| 2026-04-03 | 11.42 | 11.96 | 11.25 | 11.36 | 11.36 | qfq | 75,007,695 | 868,764,989 | 1.43% |
| 2026-04-02 | 11.51 | 11.77 | 11.10 | 11.20 | 11.20 | qfq | 43,679,674 | 497,487,548 | -3.28% |
| 2026-04-01 | 11.69 | 11.79 | 11.37 | 11.58 | 11.58 | qfq | 48,370,185 | 560,026,602 | 1.76% |
| 2026-03-31 | 11.78 | 11.84 | 11.36 | 11.38 | 11.38 | qfq | 61,825,207 | 714,351,820 | -4.85% |
| 2026-03-30 | 12.18 | 12.48 | 11.84 | 11.96 | 11.96 | qfq | 71,548,610 | 859,488,558 | -1.64% |
| 2026-03-27 | 10.89 | 12.87 | 10.78 | 12.16 | 12.16 | qfq | 156,305,802 | 1,864,526,413 | 7.52% |
| 2026-03-26 | 11.51 | 11.81 | 11.23 | 11.31 | 11.31 | qfq | 155,828,305 | 1,800,153,779 | 2.72% |
| 2026-03-25 | 13.56 | 14.42 | 10.62 | 11.01 | 11.01 | qfq | 257,133,539 | 3,186,088,917 | -16.72% |
| 2026-03-24 | 12.88 | 13.28 | 12.37 | 13.22 | 13.22 | qfq | 53,589,761 | 686,424,914 | 4.75% |
| 2026-03-23 | 13.56 | 13.60 | 12.50 | 12.62 | 12.62 | qfq | 67,336,677 | 875,203,063 | -8.55% |
| 2026-03-20 | 13.74 | 14.66 | 13.58 | 13.80 | 13.80 | qfq | 82,824,399 | 1,170,957,936 | 2.22% |
| 2026-03-19 | 13.59 | 13.80 | 13.42 | 13.50 | 13.50 | qfq | 31,258,840 | 424,571,160 | -3.09% |
| 2026-03-18 | 13.74 | 14.00 | 13.53 | 13.93 | 13.93 | qfq | 33,390,859 | 459,434,227 | 2.50% |
| 2026-03-17 | 14.43 | 14.43 | 13.56 | 13.59 | 13.59 | qfq | 43,531,194 | 604,013,906 | -4.83% |
| 2026-03-16 | 14.62 | 14.67 | 14.05 | 14.28 | 14.28 | qfq | 43,578,955 | 619,226,903 | -2.33% |
| 2026-03-13 | 14.98 | 15.09 | 14.59 | 14.62 | 14.62 | qfq | 59,196,186 | 876,035,933 | -3.18% |
| 2026-03-12 | 13.63 | 15.57 | 13.62 | 15.10 | 15.10 | qfq | 128,328,350 | 1,875,351,962 | 10.46% |
| 2026-03-11 | 13.90 | 14.09 | 13.65 | 13.67 | 13.67 | qfq | 35,447,513 | 490,106,634 | -1.23% |
| 2026-03-10 | 13.81 | 14.00 | 13.66 | 13.84 | 13.84 | qfq | 33,868,810 | 469,168,655 | 2.22% |
| 2026-03-09 | 13.53 | 13.62 | 13.00 | 13.54 | 13.54 | qfq | 47,701,514 | 632,274,002 | -2.45% |
| 2026-03-06 | 13.62 | 14.14 | 13.28 | 13.88 | 13.88 | qfq | 42,680,775 | 587,716,903 | 0.95% |
| 2026-03-05 | 13.93 | 14.15 | 13.65 | 13.75 | 13.75 | qfq | 38,776,326 | 538,527,464 | 1.40% |
| 2026-03-04 | 13.50 | 13.98 | 13.41 | 13.56 | 13.56 | qfq | 37,950,283 | 519,507,703 | -1.24% |
| 2026-03-03 | 14.93 | 15.05 | 13.73 | 13.73 | 13.73 | qfq | 71,979,981 | 1,028,162,442 | -7.35% |
| 2026-03-02 | 14.83 | 15.20 | 14.46 | 14.82 | 14.82 | qfq | 64,238,537 | 949,482,431 | -2.11% |
| 2026-02-27 | 15.23 | 15.35 | 14.80 | 15.14 | 15.14 | qfq | 69,848,217 | 1,048,411,137 | -2.32% |
| 2026-02-26 | 15.35 | 15.72 | 14.97 | 15.50 | 15.50 | qfq | 58,642,557 | 900,014,203 | 0.58% |
| 2026-02-25 | 15.60 | 15.70 | 15.32 | 15.41 | 15.41 | qfq | 48,563,510 | 749,224,158 | -1.72% |
| 2026-02-24 | 15.66 | 15.96 | 15.48 | 15.68 | 15.68 | qfq | 69,540,757 | 1,092,350,788 | 1.42% |
| 2026-02-13 | 15.41 | 16.16 | 15.38 | 15.46 | 15.46 | qfq | 112,916,969 | 1,773,048,714 | 3.55% |
| 2026-02-12 | 14.62 | 15.21 | 14.59 | 14.93 | 14.93 | qfq | 51,199,558 | 765,532,771 | 2.19% |
| 2026-02-11 | 14.85 | 15.04 | 14.51 | 14.61 | 14.61 | qfq | 53,632,948 | 788,296,489 | -2.54% |
| 2026-02-10 | 15.22 | 15.68 | 14.95 | 14.99 | 14.99 | qfq | 65,471,948 | 992,718,802 | -2.73% |
| 2026-02-09 | 14.97 | 15.88 | 14.93 | 15.41 | 15.41 | qfq | 111,164,391 | 1,715,831,132 | 4.97% |
| 2026-02-06 | 14.79 | 15.44 | 14.54 | 14.68 | 14.68 | qfq | 73,171,100 | 1,097,418,424 | -1.34% |
| 2026-02-05 | 16.12 | 16.29 | 14.67 | 14.88 | 14.88 | qfq | 135,379,915 | 2,048,958,216 | -9.65% |
| 2026-02-04 | 16.00 | 16.98 | 16.00 | 16.47 | 16.47 | qfq | 114,320,155 | 1,886,309,621 | 1.10% |
| 2026-02-03 | 14.90 | 16.50 | 14.65 | 16.29 | 16.29 | qfq | 144,214,796 | 2,259,106,092 | 10.82% |
| 2026-02-02 | 14.30 | 15.67 | 14.05 | 14.70 | 14.70 | qfq | 99,533,033 | 1,513,769,101 | 0.96% |
| 2026-01-30 | 15.09 | 15.29 | 13.66 | 14.56 | 14.56 | qfq | 90,017,682 | 1,283,424,337 | -4.08% |
| 2026-01-29 | 15.40 | 15.75 | 14.87 | 15.18 | 15.18 | qfq | 65,722,908 | 1,005,398,730 | -2.13% |
| 2026-01-28 | 15.08 | 15.57 | 14.70 | 15.51 | 15.51 | qfq | 63,080,610 | 952,432,352 | 2.04% |
| 2026-01-27 | 14.88 | 15.20 | 14.36 | 15.20 | 15.20 | qfq | 53,098,749 | 786,859,459 | 1.00% |
| 2026-01-26 | 15.86 | 16.28 | 14.88 | 15.05 | 15.05 | qfq | 77,905,911 | 1,206,711,129 | -2.34% |
| 2026-01-23 | 15.22 | 15.61 | 15.17 | 15.41 | 15.41 | qfq | 50,802,039 | 778,350,937 | 0.13% |
| 2026-01-22 | 15.51 | 15.67 | 15.13 | 15.39 | 15.39 | qfq | 51,277,044 | 788,419,152 | 0.33% |
| 2026-01-21 | 14.97 | 15.95 | 14.84 | 15.34 | 15.34 | qfq | 58,099,209 | 895,102,770 | 1.12% |
| 2026-01-20 | 15.86 | 15.88 | 14.72 | 15.17 | 15.17 | qfq | 78,682,201 | 1,190,768,083 | -3.80% |
| 2026-01-19 | 16.12 | 16.17 | 15.60 | 15.77 | 15.77 | qfq | 66,976,321 | 1,059,319,290 | -3.49% |
| 2026-01-16 | 16.60 | 17.00 | 16.08 | 16.34 | 16.34 | qfq | 98,847,606 | 1,627,097,879 | 1.30% |
| 2026-01-15 | 15.16 | 16.57 | 15.16 | 16.13 | 16.13 | qfq | 114,458,742 | 1,825,426,125 | 5.63% |
| 2026-01-14 | 15.48 | 15.93 | 14.98 | 15.27 | 15.27 | qfq | 97,820,305 | 1,518,036,861 | -1.55% |
| 2026-01-13 | 15.79 | 16.38 | 15.43 | 15.51 | 15.51 | qfq | 112,081,425 | 1,787,902,726 | -1.77% |
| 2026-01-12 | 15.60 | 15.95 | 15.25 | 15.79 | 15.79 | qfq | 110,233,512 | 1,716,093,563 | 0.00% |
| 2026-01-09 | 16.00 | 16.49 | 15.50 | 15.79 | 15.79 | qfq | 122,087,505 | 1,953,467,713 | 2.87% |
| 2026-01-08 | 15.47 | 15.87 | 15.19 | 15.35 | 15.35 | qfq | 104,583,295 | 1,608,459,259 | -2.17% |
| 2026-01-07 | 15.40 | 16.58 | 15.24 | 15.69 | 15.69 | qfq | 151,196,964 | 2,402,322,266 | 2.89% |
| 2026-01-06 | 14.68 | 15.64 | 14.64 | 15.25 | 15.25 | qfq | 136,213,320 | 2,077,334,546 | 3.60% |
| 2026-01-05 | 14.51 | 14.85 | 14.51 | 14.72 | 14.72 | qfq | 65,283,016 | 959,908,292 | 0.41% |
| 2025-12-31 | 15.00 | 15.10 | 14.41 | 14.66 | 14.66 | qfq | 66,678,695 | 977,896,580 | -0.34% |
| 2025-12-30 | 14.59 | 15.00 | 14.28 | 14.71 | 14.71 | qfq | 91,038,487 | 1,332,951,280 | 0.20% |
| 2025-12-29 | 14.96 | 15.00 | 14.55 | 14.68 | 14.68 | qfq | 79,830,766 | 1,176,186,576 | -2.20% |
| 2025-12-26 | 15.00 | 15.44 | 14.91 | 15.01 | 15.01 | qfq | 120,846,795 | 1,826,512,187 | 0.54% |
| 2025-12-25 | 14.84 | 15.26 | 14.38 | 14.93 | 14.93 | qfq | 186,240,216 | 2,766,413,806 | 0.74% |
| 2025-12-24 | 12.31 | 14.82 | 12.31 | 14.82 | 14.82 | qfq | 137,467,386 | 1,888,584,897 | 20.00% |
| 2025-12-23 | 12.62 | 12.62 | 12.18 | 12.35 | 12.35 | qfq | 54,712,069 | 674,212,387 | -1.83% |
| 2025-12-22 | 12.82 | 12.90 | 12.52 | 12.58 | 12.58 | qfq | 61,572,612 | 778,947,766 | -1.33% |
| 2025-12-19 | 13.20 | 13.29 | 12.69 | 12.75 | 12.75 | qfq | 77,556,728 | 1,000,896,955 | -0.47% |
| 2025-12-18 | 12.68 | 13.02 | 12.57 | 12.81 | 12.81 | qfq | 55,008,776 | 706,774,454 | -0.85% |
| 2025-12-17 | 12.93 | 13.02 | 12.31 | 12.92 | 12.92 | qfq | 81,128,140 | 1,029,534,715 | -0.23% |
| 2025-12-16 | 13.60 | 13.70 | 12.80 | 12.95 | 12.95 | qfq | 90,668,321 | 1,194,201,401 | -3.50% |
| 2025-12-15 | 13.65 | 13.89 | 13.36 | 13.42 | 13.42 | qfq | 108,486,605 | 1,472,380,595 | -5.82% |
| 2025-12-12 | 13.95 | 14.48 | 13.66 | 14.25 | 14.25 | qfq | 139,167,299 | 1,963,577,170 | 1.71% |
| 2025-12-11 | 14.03 | 14.50 | 13.85 | 14.01 | 14.01 | qfq | 138,843,269 | 1,965,254,873 | -1.06% |
| 2025-12-10 | 13.85 | 14.44 | 13.70 | 14.16 | 14.16 | qfq | 189,867,724 | 2,670,361,826 | 1.94% |
| 2025-12-09 | 12.67 | 14.19 | 12.61 | 13.89 | 13.89 | qfq | 207,237,083 | 2,779,380,521 | 11.30% |
| 2025-12-08 | 12.30 | 12.71 | 12.23 | 12.48 | 12.48 | qfq | 76,890,655 | 962,901,732 | 1.96% |
| 2025-12-05 | 12.41 | 12.47 | 12.09 | 12.24 | 12.24 | qfq | 63,218,147 | 772,633,838 | -1.13% |
| 2025-12-04 | 12.41 | 12.58 | 12.19 | 12.38 | 12.38 | qfq | 76,650,343 | 947,059,337 | -1.20% |
| 2025-12-03 | 12.90 | 13.17 | 12.50 | 12.53 | 12.53 | qfq | 125,461,410 | 1,598,200,952 | -4.93% |
| 2025-12-02 | 12.82 | 13.34 | 12.71 | 13.18 | 13.18 | qfq | 159,674,448 | 2,088,050,427 | 3.86% |
| 2025-12-01 | 12.81 | 13.10 | 12.56 | 12.69 | 12.69 | qfq | 117,021,282 | 1,492,762,903 | -0.39% |
| 2025-11-28 | 12.86 | 13.15 | 12.62 | 12.74 | 12.74 | qfq | 179,807,032 | 2,307,471,536 | -0.78% |
| 2025-11-27 | 11.99 | 12.98 | 11.98 | 12.84 | 12.84 | qfq | 236,050,654 | 2,956,866,158 | 10.79% |
| 2025-11-26 | 11.40 | 11.78 | 11.20 | 11.59 | 11.59 | qfq | 117,788,046 | 1,355,229,974 | 0.87% |
| 2025-11-25 | 10.89 | 12.10 | 10.81 | 11.49 | 11.49 | qfq | 142,476,561 | 1,641,742,548 | 7.18% |
| 2025-11-24 | 11.02 | 11.17 | 10.40 | 10.72 | 10.72 | qfq | 80,839,356 | 860,920,156 | -2.28% |
| 2025-11-21 | 11.21 | 11.65 | 10.90 | 10.97 | 10.97 | qfq | 102,223,407 | 1,162,622,220 | -3.43% |
| 2025-11-20 | 11.38 | 11.79 | 11.29 | 11.36 | 11.36 | qfq | 98,900,786 | 1,137,537,087 | 1.34% |
| 2025-11-19 | 11.23 | 11.62 | 11.00 | 11.21 | 11.21 | qfq | 84,187,955 | 948,260,981 | -0.53% |
| 2025-11-18 | 10.80 | 11.43 | 10.80 | 11.27 | 11.27 | qfq | 119,009,686 | 1,329,629,811 | 4.64% |
| 2025-11-17 | 10.95 | 11.09 | 10.63 | 10.77 | 10.77 | qfq | 85,569,593 | 922,719,934 | -2.18% |
| 2025-11-14 | 11.58 | 11.58 | 11.00 | 11.01 | 11.01 | qfq | 127,918,840 | 1,430,328,367 | -6.30% |
| 2025-11-13 | 11.68 | 12.31 | 11.59 | 11.75 | 11.75 | qfq | 131,380,232 | 1,563,183,707 | -1.26% |
| 2025-11-12 | 12.33 | 12.79 | 11.75 | 11.90 | 11.90 | qfq | 183,349,969 | 2,244,220,885 | -8.25% |
| 2025-11-11 | 15.79 | 15.79 | 12.90 | 12.97 | 12.97 | qfq | 307,131,094 | 4,302,180,922 | -5.33% |
| 2025-11-10 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | qfq | 24,995,519 | 342,438,610 | 19.96% |
| 2025-10-24 | 10.39 | 11.65 | 10.31 | 11.42 | 11.42 | qfq | 134,473,811 | 1,501,248,566 | 9.91% |
| 2025-10-23 | 9.92 | 10.41 | 9.83 | 10.39 | 10.39 | qfq | 91,297,122 | 922,547,267 | 6.56% |
| 2025-10-22 | 9.70 | 9.88 | 9.55 | 9.75 | 9.75 | qfq | 25,249,101 | 245,503,435 | 0.00% |
| 2025-10-21 | 9.63 | 9.85 | 9.57 | 9.75 | 9.75 | qfq | 31,373,600 | 304,333,523 | 1.25% |
| 2025-10-20 | 9.58 | 9.95 | 9.56 | 9.63 | 9.63 | qfq | 40,826,111 | 397,545,289 | 2.01% |
| 2025-10-17 | 9.86 | 9.98 | 9.39 | 9.44 | 9.44 | qfq | 41,683,407 | 401,015,947 | -4.74% |
| 2025-10-16 | 10.04 | 10.07 | 9.87 | 9.91 | 9.91 | qfq | 32,469,696 | 323,366,644 | -2.08% |
| 2025-10-15 | 9.67 | 10.13 | 9.60 | 10.12 | 10.12 | qfq | 54,935,394 | 543,833,250 | 4.65% |
| 2025-10-14 | 10.53 | 10.59 | 9.66 | 9.67 | 9.67 | qfq | 92,095,263 | 915,770,145 | -7.46% |
| 2025-10-13 | 10.11 | 10.51 | 9.94 | 10.45 | 10.45 | qfq | 60,186,829 | 619,043,134 | -3.06% |
| 2025-10-10 | 11.30 | 11.37 | 10.68 | 10.78 | 10.78 | qfq | 64,112,988 | 697,081,288 | -4.60% |
| 2025-10-09 | 11.68 | 11.94 | 11.26 | 11.30 | 11.30 | qfq | 62,210,550 | 714,113,733 | -2.59% |
| 2025-09-30 | 11.49 | 12.08 | 11.49 | 11.60 | 11.60 | qfq | 65,175,758 | 766,815,283 | 1.49% |
| 2025-09-29 | 11.50 | 11.90 | 11.32 | 11.43 | 11.43 | qfq | 66,737,840 | 771,259,909 | -0.44% |
| 2025-09-26 | 11.91 | 12.14 | 11.46 | 11.48 | 11.48 | qfq | 64,548,786 | 760,407,757 | -4.65% |
| 2025-09-25 | 12.05 | 12.20 | 11.89 | 12.04 | 12.04 | qfq | 60,460,713 | 725,618,202 | -0.66% |
| 2025-09-24 | 11.76 | 12.22 | 11.65 | 12.12 | 12.12 | qfq | 92,604,778 | 1,110,587,593 | 1.51% |
| 2025-09-23 | 11.43 | 11.94 | 10.88 | 11.94 | 11.94 | qfq | 109,627,427 | 1,244,641,789 | 4.37% |
| 2025-09-22 | 11.80 | 11.85 | 11.26 | 11.44 | 11.44 | qfq | 87,147,047 | 1,002,220,563 | -3.05% |
| 2025-09-19 | 11.66 | 12.43 | 11.60 | 11.80 | 11.80 | qfq | 108,917,393 | 1,302,319,845 | 3.42% |
| 2025-09-18 | 11.44 | 11.96 | 11.19 | 11.41 | 11.41 | qfq | 111,241,181 | 1,283,348,307 | 0.18% |
| 2025-09-17 | 11.13 | 11.42 | 11.11 | 11.39 | 11.39 | qfq | 70,959,869 | 799,042,830 | 0.44% |
| 2025-09-16 | 10.90 | 11.80 | 10.82 | 11.34 | 11.34 | qfq | 107,381,697 | 1,225,624,488 | 4.13% |
| 2025-09-15 | 10.92 | 11.12 | 10.59 | 10.89 | 10.89 | qfq | 96,128,205 | 1,047,944,470 | 1.40% |
| 2025-09-12 | 10.52 | 10.88 | 10.22 | 10.74 | 10.74 | qfq | 109,795,308 | 1,163,226,504 | 4.88% |
| 2025-09-11 | 10.02 | 10.32 | 9.83 | 10.24 | 10.24 | qfq | 54,419,600 | 551,061,568 | 2.09% |
| 2025-09-10 | 10.30 | 10.53 | 9.87 | 10.03 | 10.03 | qfq | 71,716,501 | 730,894,188 | -2.62% |
| 2025-09-09 | 10.50 | 10.68 | 10.21 | 10.30 | 10.30 | qfq | 71,716,200 | 748,096,249 | -1.62% |
| 2025-09-08 | 10.40 | 10.56 | 10.20 | 10.47 | 10.47 | qfq | 65,081,989 | 676,607,619 | -0.76% |
| 2025-09-05 | 9.27 | 10.61 | 9.22 | 10.55 | 10.55 | qfq | 142,455,395 | 1,431,757,007 | 14.18% |
| 2025-09-04 | 9.81 | 10.02 | 9.06 | 9.24 | 9.24 | qfq | 88,639,387 | 844,276,657 | -6.48% |
| 2025-09-03 | 9.89 | 10.25 | 9.66 | 9.88 | 9.88 | qfq | 92,782,772 | 928,817,672 | 0.82% |
| 2025-09-02 | 10.10 | 10.24 | 9.64 | 9.80 | 9.80 | qfq | 77,584,819 | 764,078,030 | -2.87% |
| 2025-09-01 | 9.88 | 10.27 | 9.81 | 10.09 | 10.09 | qfq | 90,151,402 | 909,612,975 | 3.06% |
| 2025-08-29 | 9.79 | 9.99 | 9.55 | 9.79 | 9.79 | qfq | 94,690,383 | 921,474,107 | -0.91% |
| 2025-08-28 | 9.18 | 9.92 | 9.13 | 9.88 | 9.88 | qfq | 97,454,225 | 921,670,075 | 8.21% |
| 2025-08-27 | 9.63 | 9.65 | 9.08 | 9.13 | 9.13 | qfq | 76,510,488 | 721,877,966 | -4.60% |
| 2025-08-26 | 9.48 | 9.68 | 9.41 | 9.57 | 9.57 | qfq | 67,704,869 | 648,673,040 | 0.95% |
| 2025-08-25 | 9.40 | 9.54 | 9.23 | 9.48 | 9.48 | qfq | 67,711,308 | 634,510,880 | 1.28% |
| 2025-08-22 | 9.25 | 9.38 | 9.18 | 9.36 | 9.36 | qfq | 46,181,236 | 429,100,686 | 1.08% |
| 2025-08-21 | 9.52 | 9.59 | 9.20 | 9.26 | 9.26 | qfq | 54,971,330 | 514,226,679 | -1.70% |
| 2025-08-20 | 9.16 | 9.45 | 9.05 | 9.42 | 9.42 | qfq | 75,941,639 | 708,314,029 | 3.29% |
| 2025-08-19 | 9.11 | 9.55 | 9.07 | 9.12 | 9.12 | qfq | 66,709,807 | 616,502,986 | 0.77% |
| 2025-08-18 | 8.95 | 9.15 | 8.91 | 9.05 | 9.05 | qfq | 52,614,443 | 476,087,480 | 1.57% |
| 2025-08-15 | 8.76 | 9.01 | 8.72 | 8.91 | 8.91 | qfq | 38,827,000 | 345,969,858 | 1.95% |
| 2025-08-14 | 9.08 | 9.11 | 8.68 | 8.74 | 8.74 | qfq | 54,246,348 | 480,539,474 | -3.53% |
| 2025-08-13 | 9.03 | 9.15 | 8.95 | 9.06 | 9.06 | qfq | 45,494,982 | 411,123,414 | 0.67% |
| 2025-08-12 | 9.11 | 9.14 | 8.95 | 9.00 | 9.00 | qfq | 39,897,577 | 359,898,035 | -0.77% |
| 2025-08-11 | 8.92 | 9.15 | 8.91 | 9.07 | 9.07 | qfq | 45,795,000 | 414,672,233 | 1.80% |
| 2025-08-08 | 8.89 | 9.09 | 8.77 | 8.91 | 8.91 | qfq | 46,594,948 | 414,991,680 | 0.22% |
| 2025-08-07 | 8.81 | 9.01 | 8.76 | 8.89 | 8.89 | qfq | 67,080,045 | 598,143,961 | 0.91% |
| 2025-08-06 | 8.51 | 8.99 | 8.46 | 8.81 | 8.81 | qfq | 73,650,304 | 644,871,573 | 3.28% |
| 2025-08-05 | 8.45 | 8.58 | 8.43 | 8.53 | 8.53 | qfq | 29,379,800 | 249,692,251 | 1.07% |
| 2025-08-04 | 8.31 | 8.49 | 8.20 | 8.44 | 8.44 | qfq | 35,659,787 | 299,145,735 | 0.36% |
| 2025-08-01 | 8.38 | 8.54 | 8.28 | 8.41 | 8.41 | qfq | 39,282,599 | 329,474,816 | 0.60% |
| 2025-07-31 | 8.40 | 8.54 | 8.31 | 8.36 | 8.36 | qfq | 36,390,266 | 306,427,971 | -0.59% |
| 2025-07-30 | 8.53 | 8.58 | 8.38 | 8.41 | 8.41 | qfq | 36,536,050 | 308,780,081 | -1.64% |
| 2025-07-29 | 8.63 | 8.67 | 8.45 | 8.55 | 8.55 | qfq | 42,848,916 | 365,386,216 | -1.61% |
| 2025-07-28 | 8.27 | 8.87 | 8.26 | 8.69 | 8.69 | qfq | 100,854,397 | 872,244,201 | 5.08% |
| 2025-07-25 | 8.15 | 8.30 | 8.12 | 8.27 | 8.27 | qfq | 31,672,216 | 259,785,435 | 1.35% |
| 2025-07-24 | 8.08 | 8.22 | 8.08 | 8.16 | 8.16 | qfq | 21,984,100 | 179,395,933 | 0.74% |
| 2025-07-23 | 8.15 | 8.22 | 8.04 | 8.10 | 8.10 | qfq | 32,134,132 | 261,104,215 | -0.12% |
| 2025-07-22 | 8.35 | 8.41 | 8.08 | 8.11 | 8.11 | qfq | 53,034,161 | 433,611,865 | -3.57% |
| 2025-07-21 | 8.36 | 8.45 | 8.24 | 8.41 | 8.41 | qfq | 41,964,809 | 349,678,954 | 1.20% |
| 2025-07-18 | 8.51 | 8.54 | 8.23 | 8.31 | 8.31 | qfq | 52,501,493 | 438,231,596 | -1.89% |
| 2025-07-17 | 8.33 | 8.49 | 8.25 | 8.47 | 8.47 | qfq | 53,701,816 | 451,327,514 | 1.68% |
| 2025-07-16 | 8.25 | 8.44 | 8.15 | 8.33 | 8.33 | qfq | 54,481,392 | 453,426,805 | 1.34% |
| 2025-07-15 | 8.12 | 8.32 | 8.06 | 8.22 | 8.22 | qfq | 51,089,112 | 417,911,848 | 0.74% |
| 2025-07-14 | 8.11 | 8.20 | 8.03 | 8.16 | 8.16 | qfq | 30,611,062 | 248,854,940 | 0.12% |
| 2025-07-11 | 8.05 | 8.24 | 7.97 | 8.15 | 8.15 | qfq | 57,610,868 | 469,352,913 | 1.49% |
| 2025-07-10 | 8.12 | 8.23 | 7.98 | 8.03 | 8.03 | qfq | 47,126,300 | 379,261,779 | -1.23% |
| 2025-07-09 | 8.10 | 8.34 | 7.91 | 8.13 | 8.13 | qfq | 87,948,962 | 717,531,516 | 0.49% |
| 2025-07-08 | 8.10 | 8.22 | 8.03 | 8.09 | 8.09 | qfq | 53,443,073 | 433,272,060 | 0.37% |
| 2025-07-07 | 8.08 | 8.22 | 8.01 | 8.06 | 8.06 | qfq | 64,029,235 | 519,848,964 | -0.37% |
| 2025-07-04 | 7.85 | 8.24 | 7.80 | 8.09 | 8.09 | qfq | 114,891,100 | 924,247,874 | 2.53% |
| 2025-07-03 | 7.48 | 7.94 | 7.45 | 7.89 | 7.89 | qfq | 90,062,213 | 699,675,481 | 5.48% |
| 2025-07-02 | 7.62 | 7.62 | 7.43 | 7.48 | 7.48 | qfq | 38,688,900 | 289,554,468 | -1.84% |
| 2025-07-01 | 7.65 | 7.73 | 7.57 | 7.62 | 7.62 | qfq | 43,595,500 | 332,227,388 | -0.78% |
| 2025-06-30 | 7.79 | 7.81 | 7.60 | 7.68 | 7.68 | qfq | 56,240,198 | 431,128,979 | -0.65% |
| 2025-06-27 | 7.58 | 7.75 | 7.46 | 7.73 | 7.73 | qfq | 87,528,466 | 670,436,402 | 4.18% |
| 2025-06-26 | 7.47 | 7.68 | 7.41 | 7.42 | 7.42 | qfq | 62,129,724 | 468,295,220 | -0.67% |
| 2025-06-25 | 7.45 | 7.57 | 7.39 | 7.47 | 7.47 | qfq | 66,316,137 | 495,379,913 | 0.27% |
| 2025-06-24 | 7.30 | 7.45 | 7.25 | 7.45 | 7.45 | qfq | 70,031,087 | 515,705,105 | 2.19% |
| 2025-06-23 | 6.89 | 7.30 | 6.81 | 7.29 | 7.29 | qfq | 69,632,236 | 497,340,462 | 4.74% |
| 2025-06-20 | 7.19 | 7.24 | 6.96 | 6.96 | 6.96 | qfq | 53,090,499 | 376,183,405 | -3.87% |
| 2025-06-19 | 7.02 | 7.39 | 6.95 | 7.24 | 7.24 | qfq | 93,121,593 | 668,990,030 | 1.97% |
| 2025-06-18 | 6.85 | 7.25 | 6.85 | 7.10 | 7.10 | qfq | 69,120,702 | 490,533,228 | 4.41% |
| 2025-06-17 | 6.77 | 6.90 | 6.73 | 6.80 | 6.80 | qfq | 18,029,999 | 122,809,959 | 0.44% |
| 2025-06-16 | 6.67 | 6.79 | 6.67 | 6.77 | 6.77 | qfq | 11,246,197 | 76,012,550 | 0.59% |
| 2025-06-13 | 6.85 | 6.89 | 6.70 | 6.73 | 6.73 | qfq | 23,096,195 | 156,376,306 | -2.60% |
| 2025-06-12 | 6.88 | 6.97 | 6.84 | 6.91 | 6.91 | qfq | 17,137,191 | 118,663,425 | 0.29% |
| 2025-06-11 | 6.88 | 6.96 | 6.84 | 6.89 | 6.89 | qfq | 16,452,500 | 113,621,718 | 0.58% |
| 2025-06-10 | 6.98 | 7.01 | 6.74 | 6.85 | 6.85 | qfq | 24,069,200 | 165,232,132 | -2.00% |
| 2025-06-09 | 6.89 | 7.06 | 6.89 | 6.99 | 6.99 | qfq | 19,739,731 | 137,800,043 | 1.16% |
| 2025-06-06 | 6.95 | 6.95 | 6.87 | 6.91 | 6.91 | qfq | 15,204,200 | 104,953,673 | -0.58% |
| 2025-06-05 | 6.91 | 6.97 | 6.85 | 6.95 | 6.95 | qfq | 17,082,100 | 118,077,953 | 0.87% |
| 2025-06-04 | 6.85 | 6.93 | 6.84 | 6.89 | 6.89 | qfq | 12,099,900 | 83,414,158 | 0.44% |
| 2025-06-03 | 6.85 | 6.91 | 6.80 | 6.86 | 6.86 | qfq | 13,168,800 | 90,383,712 | -0.15% |
| 2025-05-30 | 7.02 | 7.05 | 6.86 | 6.87 | 6.87 | qfq | 21,657,091 | 149,716,168 | -2.69% |
| 2025-05-29 | 6.89 | 7.08 | 6.89 | 7.06 | 7.06 | qfq | 25,797,500 | 181,153,514 | 2.47% |
| 2025-05-28 | 6.97 | 7.01 | 6.84 | 6.89 | 6.89 | qfq | 16,177,300 | 111,741,907 | -0.86% |
| 2025-05-27 | 7.02 | 7.06 | 6.93 | 6.95 | 6.95 | qfq | 18,171,500 | 126,472,216 | -1.42% |
| 2025-05-26 | 6.98 | 7.10 | 6.94 | 7.05 | 7.05 | qfq | 17,438,558 | 122,461,836 | 1.00% |
| 2025-05-23 | 7.06 | 7.15 | 6.98 | 6.98 | 6.98 | qfq | 19,747,900 | 139,316,960 | -1.55% |
| 2025-05-22 | 7.17 | 7.24 | 7.07 | 7.09 | 7.09 | qfq | 18,117,905 | 129,263,447 | -1.53% |
| 2025-05-21 | 7.30 | 7.33 | 7.18 | 7.20 | 7.20 | qfq | 23,347,097 | 168,426,122 | -1.91% |
| 2025-05-20 | 7.12 | 7.38 | 7.07 | 7.34 | 7.34 | qfq | 42,975,202 | 313,086,921 | 2.95% |
| 2025-05-19 | 7.09 | 7.14 | 6.97 | 7.13 | 7.13 | qfq | 20,098,897 | 142,146,632 | 0.85% |
| 2025-05-16 | 7.10 | 7.16 | 7.06 | 7.07 | 7.07 | qfq | 22,187,963 | 157,624,562 | -0.70% |
| 2025-05-15 | 7.27 | 7.40 | 7.11 | 7.12 | 7.12 | qfq | 44,080,072 | 320,246,236 | -0.97% |
| 2025-05-14 | 7.14 | 7.22 | 7.08 | 7.19 | 7.19 | qfq | 18,723,200 | 133,902,590 | 0.28% |
| 2025-05-13 | 7.36 | 7.37 | 7.14 | 7.17 | 7.17 | qfq | 22,433,572 | 162,171,494 | -0.69% |
| 2025-05-12 | 7.20 | 7.24 | 7.17 | 7.22 | 7.22 | qfq | 21,510,000 | 155,019,631 | 1.69% |
| 2025-05-09 | 7.23 | 7.25 | 7.07 | 7.10 | 7.10 | qfq | 22,168,900 | 158,159,024 | -2.20% |
| 2025-05-08 | 7.11 | 7.30 | 7.10 | 7.26 | 7.26 | qfq | 31,353,020 | 226,540,692 | 1.54% |
| 2025-05-07 | 7.22 | 7.29 | 7.06 | 7.15 | 7.15 | qfq | 30,366,659 | 217,556,991 | 0.14% |
| 2025-05-06 | 7.00 | 7.14 | 6.96 | 7.14 | 7.14 | qfq | 25,799,600 | 182,674,843 | 3.18% |
| 2025-04-30 | 6.77 | 6.94 | 6.77 | 6.92 | 6.92 | qfq | 20,049,100 | 138,234,094 | 2.37% |
| 2025-04-29 | 6.74 | 6.85 | 6.69 | 6.76 | 6.76 | qfq | 16,424,700 | 111,434,643 | 0.15% |
| 2025-04-28 | 6.83 | 6.87 | 6.70 | 6.75 | 6.75 | qfq | 15,657,700 | 105,861,006 | -1.32% |
| 2025-04-25 | 6.81 | 6.94 | 6.77 | 6.84 | 6.84 | qfq | 16,668,900 | 114,261,199 | 0.88% |
| 2025-04-24 | 6.93 | 6.95 | 6.74 | 6.78 | 6.78 | qfq | 22,401,510 | 153,121,323 | -2.45% |
| 2025-04-23 | 6.92 | 7.02 | 6.91 | 6.95 | 6.95 | qfq | 23,391,500 | 162,689,930 | 1.31% |
| 2025-04-22 | 6.94 | 6.94 | 6.82 | 6.86 | 6.86 | qfq | 16,505,200 | 113,345,388 | -1.15% |
| 2025-04-21 | 6.82 | 6.94 | 6.78 | 6.94 | 6.94 | qfq | 15,841,600 | 109,043,431 | 1.76% |
| 2025-04-18 | 6.73 | 6.88 | 6.73 | 6.82 | 6.82 | qfq | 16,567,199 | 112,634,344 | 0.89% |
| 2025-04-17 | 6.71 | 6.89 | 6.71 | 6.76 | 6.76 | qfq | 18,405,301 | 125,407,521 | -0.29% |
| 2025-04-16 | 6.87 | 6.96 | 6.67 | 6.78 | 6.78 | qfq | 21,955,300 | 149,557,409 | -2.16% |
| 2025-04-15 | 6.99 | 7.03 | 6.84 | 6.93 | 6.93 | qfq | 23,306,389 | 161,000,424 | -0.86% |
| 2025-04-14 | 7.20 | 7.23 | 6.94 | 6.99 | 6.99 | qfq | 46,933,300 | 331,597,619 | 2.04% |
| 2025-04-11 | 6.48 | 7.03 | 6.45 | 6.85 | 6.85 | qfq | 57,342,990 | 389,255,051 | 3.63% |
| 2025-04-10 | 6.65 | 6.86 | 6.61 | 6.61 | 6.61 | qfq | 51,285,800 | 345,112,110 | 2.01% |
| 2025-04-09 | 6.01 | 6.52 | 5.64 | 6.48 | 6.48 | qfq | 60,769,295 | 373,656,570 | 2.86% |
| 2025-04-08 | 6.30 | 6.55 | 6.12 | 6.30 | 6.30 | qfq | 48,263,410 | 304,829,759 | 1.29% |
| 2025-04-07 | 7.10 | 7.20 | 6.22 | 6.22 | 6.22 | qfq | 62,797,510 | 414,007,710 | -19.95% |
| 2025-04-03 | 7.80 | 7.92 | 7.76 | 7.77 | 7.77 | qfq | 18,340,213 | 143,517,300 | -1.65% |
| 2025-04-02 | 7.85 | 8.04 | 7.85 | 7.90 | 7.90 | qfq | 17,749,737 | 141,235,026 | 0.25% |
| 2025-04-01 | 7.85 | 7.95 | 7.83 | 7.88 | 7.88 | qfq | 16,539,401 | 130,581,289 | 0.38% |
| 2025-03-31 | 7.87 | 7.91 | 7.73 | 7.85 | 7.85 | qfq | 23,575,101 | 183,663,008 | -1.75% |
| 2025-03-28 | 7.92 | 8.14 | 7.90 | 7.99 | 7.99 | qfq | 40,340,613 | 323,919,905 | 1.01% |
| 2025-03-27 | 7.81 | 7.96 | 7.66 | 7.91 | 7.91 | qfq | 31,262,200 | 244,998,056 | 0.51% |
| 2025-03-26 | 7.86 | 7.96 | 7.84 | 7.87 | 7.87 | qfq | 20,056,300 | 158,127,036 | 0.13% |
| 2025-03-25 | 7.99 | 8.01 | 7.82 | 7.86 | 7.86 | qfq | 24,138,500 | 190,746,208 | -1.38% |
| 2025-03-24 | 8.05 | 8.12 | 7.74 | 7.97 | 7.97 | qfq | 38,541,635 | 305,316,617 | -1.24% |
| 2025-03-21 | 8.31 | 8.38 | 8.01 | 8.07 | 8.07 | qfq | 51,160,210 | 417,369,326 | -3.47% |
| 2025-03-20 | 8.37 | 8.45 | 8.33 | 8.36 | 8.36 | qfq | 28,857,435 | 242,353,680 | -0.36% |
| 2025-03-19 | 8.48 | 8.48 | 8.32 | 8.39 | 8.39 | qfq | 45,197,435 | 379,246,119 | -1.41% |
| 2025-03-18 | 8.59 | 8.66 | 8.47 | 8.51 | 8.51 | qfq | 43,532,608 | 372,063,130 | -0.70% |
| 2025-03-17 | 8.61 | 8.77 | 8.55 | 8.57 | 8.57 | qfq | 48,154,400 | 415,663,367 | -0.46% |
| 2025-03-14 | 8.46 | 8.62 | 8.34 | 8.61 | 8.61 | qfq | 57,238,277 | 486,969,771 | 1.18% |
| 2025-03-13 | 8.81 | 8.87 | 8.37 | 8.51 | 8.51 | qfq | 104,897,079 | 897,693,380 | -4.27% |
| 2025-03-12 | 8.69 | 9.30 | 8.69 | 8.89 | 8.89 | qfq | 171,608,427 | 1,547,375,597 | 5.08% |
| 2025-03-11 | 8.27 | 8.60 | 8.24 | 8.46 | 8.46 | qfq | 44,729,446 | 375,717,239 | -0.12% |
| 2025-03-10 | 8.55 | 8.64 | 8.41 | 8.47 | 8.47 | qfq | 50,251,803 | 426,230,676 | -0.94% |
| 2025-03-07 | 8.90 | 8.93 | 8.52 | 8.55 | 8.55 | qfq | 106,824,200 | 931,249,583 | -5.11% |
| 2025-03-06 | 8.90 | 9.12 | 8.82 | 9.01 | 9.01 | qfq | 119,169,002 | 1,073,318,195 | 1.69% |
| 2025-03-05 | 8.90 | 9.05 | 8.63 | 8.86 | 8.86 | qfq | 85,070,509 | 749,326,592 | -0.89% |
| 2025-03-04 | 8.84 | 9.15 | 8.76 | 8.94 | 8.94 | qfq | 112,481,008 | 1,001,778,238 | 0.11% |
| 2025-03-03 | 8.40 | 8.99 | 8.14 | 8.93 | 8.93 | qfq | 122,715,601 | 1,063,087,654 | 4.81% |
| 2025-02-28 | 8.72 | 9.07 | 8.50 | 8.52 | 8.52 | qfq | 147,423,138 | 1,303,157,562 | -1.39% |
| 2025-02-27 | 8.80 | 8.88 | 8.40 | 8.64 | 8.64 | qfq | 77,640,507 | 668,673,543 | -2.04% |
| 2025-02-26 | 8.67 | 8.88 | 8.56 | 8.82 | 8.82 | qfq | 86,865,780 | 758,089,397 | 1.38% |
| 2025-02-25 | 8.55 | 8.87 | 8.51 | 8.70 | 8.70 | qfq | 65,100,000 | 566,958,980 | -0.80% |
| 2025-02-24 | 8.76 | 8.88 | 8.67 | 8.77 | 8.77 | qfq | 79,321,404 | 694,566,410 | -1.02% |
| 2025-02-21 | 8.80 | 8.97 | 8.61 | 8.86 | 8.86 | qfq | 111,430,158 | 982,514,384 | 1.26% |
| 2025-02-20 | 8.59 | 8.92 | 8.56 | 8.75 | 8.75 | qfq | 133,439,841 | 1,171,403,582 | 2.34% |
| 2025-02-19 | 7.95 | 8.58 | 7.94 | 8.55 | 8.55 | qfq | 105,490,266 | 878,671,775 | 7.55% |
| 2025-02-18 | 8.30 | 8.38 | 7.92 | 7.95 | 7.95 | qfq | 64,637,300 | 524,875,643 | -5.13% |
| 2025-02-17 | 8.38 | 8.49 | 8.28 | 8.38 | 8.38 | qfq | 48,620,600 | 407,110,598 | 0.12% |
| 2025-02-14 | 8.38 | 8.47 | 8.28 | 8.37 | 8.37 | qfq | 48,931,672 | 409,234,553 | -0.24% |
| 2025-02-13 | 8.63 | 8.64 | 8.38 | 8.39 | 8.39 | qfq | 68,460,110 | 579,531,219 | -3.56% |
| 2025-02-12 | 8.52 | 8.70 | 8.48 | 8.70 | 8.70 | qfq | 86,836,399 | 746,888,220 | 2.23% |
| 2025-02-11 | 8.50 | 8.64 | 8.32 | 8.51 | 8.51 | qfq | 70,545,800 | 596,979,436 | -0.12% |
| 2025-02-10 | 8.43 | 8.54 | 8.34 | 8.52 | 8.52 | qfq | 67,805,273 | 572,987,852 | 0.71% |
| 2025-02-07 | 8.40 | 8.67 | 8.31 | 8.46 | 8.46 | qfq | 106,472,210 | 904,938,863 | 2.30% |
| 2025-02-06 | 7.80 | 8.30 | 7.75 | 8.27 | 8.27 | qfq | 78,110,987 | 631,302,466 | 5.48% |
| 2025-02-05 | 7.74 | 7.92 | 7.73 | 7.84 | 7.84 | qfq | 34,465,486 | 269,872,338 | 1.95% |
| 2025-01-27 | 7.87 | 7.95 | 7.67 | 7.69 | 7.69 | qfq | 35,295,200 | 273,766,148 | -1.79% |
| 2025-01-24 | 7.58 | 7.92 | 7.54 | 7.83 | 7.83 | qfq | 54,976,110 | 425,141,107 | 2.35% |
| 2025-01-23 | 7.74 | 7.95 | 7.62 | 7.65 | 7.65 | qfq | 59,981,777 | 468,769,886 | 0.92% |
| 2025-01-22 | 7.55 | 7.74 | 7.51 | 7.58 | 7.58 | qfq | 35,257,695 | 268,991,107 | -0.79% |
| 2025-01-21 | 7.78 | 7.85 | 7.46 | 7.64 | 7.64 | qfq | 52,144,509 | 396,525,249 | -1.42% |
| 2025-01-20 | 7.83 | 7.92 | 7.72 | 7.75 | 7.75 | qfq | 43,946,180 | 343,249,852 | 0.52% |
| 2025-01-17 | 7.86 | 7.91 | 7.67 | 7.71 | 7.71 | qfq | 59,343,756 | 460,687,974 | -2.65% |
| 2025-01-16 | 7.85 | 8.26 | 7.80 | 7.92 | 7.92 | qfq | 72,305,674 | 581,528,324 | 1.80% |
| 2025-01-15 | 8.00 | 8.01 | 7.74 | 7.78 | 7.78 | qfq | 68,524,435 | 536,813,063 | -2.14% |
| 2025-01-14 | 7.40 | 7.98 | 7.40 | 7.95 | 7.95 | qfq | 101,088,601 | 785,788,169 | 8.61% |
| 2025-01-13 | 7.58 | 7.85 | 7.20 | 7.32 | 7.32 | qfq | 100,636,398 | 753,340,414 | -8.04% |
| 2025-01-10 | 9.15 | 9.21 | 7.95 | 7.96 | 7.96 | qfq | 158,397,339 | 1,379,713,257 | -14.32% |
| 2025-01-09 | 8.78 | 9.30 | 8.61 | 9.29 | 9.29 | qfq | 159,904,886 | 1,438,652,476 | 4.38% |
| 2025-01-08 | 9.00 | 9.15 | 8.70 | 8.90 | 8.90 | qfq | 132,868,829 | 1,181,063,726 | -2.20% |
| 2025-01-07 | 8.31 | 9.10 | 7.95 | 9.10 | 9.10 | qfq | 164,673,154 | 1,436,735,905 | 6.06% |
| 2025-01-06 | 8.34 | 9.30 | 8.23 | 8.58 | 8.58 | qfq | 175,991,477 | 1,545,542,980 | 0.47% |
| 2025-01-03 | 8.07 | 8.86 | 7.82 | 8.54 | 8.54 | qfq | 143,572,008 | 1,188,852,570 | 5.56% |
| 2025-01-02 | 8.00 | 8.30 | 7.70 | 8.09 | 8.09 | qfq | 70,063,335 | 560,557,383 | -0.25% |
| 2024-12-31 | 8.02 | 8.37 | 7.99 | 8.11 | 8.11 | qfq | 67,143,100 | 548,906,253 | 1.38% |
| 2024-12-30 | 7.99 | 8.15 | 7.80 | 8.00 | 8.00 | qfq | 37,733,450 | 300,741,163 | -0.37% |
| 2024-12-27 | 7.75 | 8.24 | 7.63 | 8.03 | 8.03 | qfq | 66,442,753 | 535,493,504 | 3.61% |
| 2024-12-26 | 7.66 | 7.88 | 7.66 | 7.75 | 7.75 | qfq | 31,154,352 | 242,627,797 | 0.26% |
| 2024-12-25 | 8.02 | 8.04 | 7.69 | 7.73 | 7.73 | qfq | 39,503,654 | 308,528,927 | -3.98% |
| 2024-12-24 | 7.92 | 8.07 | 7.71 | 8.05 | 8.05 | qfq | 43,226,765 | 342,745,666 | 1.77% |
| 2024-12-23 | 8.37 | 8.44 | 7.85 | 7.91 | 7.91 | qfq | 63,045,804 | 512,292,638 | -5.38% |
| 2024-12-20 | 7.92 | 8.54 | 7.90 | 8.36 | 8.36 | qfq | 77,061,361 | 640,577,208 | 5.29% |
| 2024-12-19 | 7.86 | 8.15 | 7.82 | 7.94 | 7.94 | qfq | 37,418,295 | 296,841,753 | -0.63% |
| 2024-12-18 | 7.70 | 8.29 | 7.48 | 7.99 | 7.99 | qfq | 60,891,500 | 480,866,124 | 4.86% |
| 2024-12-17 | 8.06 | 8.10 | 7.60 | 7.62 | 7.62 | qfq | 58,421,104 | 454,565,671 | -6.27% |
| 2024-12-16 | 8.48 | 8.55 | 8.04 | 8.13 | 8.13 | qfq | 61,040,900 | 502,392,085 | -4.01% |
| 2024-12-13 | 8.55 | 8.79 | 8.43 | 8.47 | 8.47 | qfq | 78,359,515 | 675,506,383 | -1.97% |
| 2024-12-12 | 8.45 | 8.81 | 8.38 | 8.64 | 8.64 | qfq | 110,306,213 | 948,894,635 | 1.17% |
| 2024-12-11 | 8.00 | 8.56 | 7.93 | 8.54 | 8.54 | qfq | 112,440,859 | 929,152,656 | 6.22% |
| 2024-12-10 | 8.27 | 8.34 | 8.01 | 8.04 | 8.04 | qfq | 65,606,865 | 534,941,885 | 1.01% |
| 2024-12-09 | 8.10 | 8.22 | 7.87 | 7.96 | 7.96 | qfq | 52,850,099 | 423,993,878 | -2.21% |
| 2024-12-06 | 8.21 | 8.24 | 8.02 | 8.14 | 8.14 | qfq | 62,390,172 | 507,724,419 | -0.85% |
| 2024-12-05 | 8.08 | 8.27 | 8.02 | 8.21 | 8.21 | qfq | 68,097,872 | 555,676,804 | 0.24% |
| 2024-12-04 | 8.00 | 8.54 | 7.95 | 8.19 | 8.19 | qfq | 110,538,577 | 912,609,924 | 3.93% |
| 2024-12-03 | 8.01 | 8.15 | 7.78 | 7.88 | 7.88 | qfq | 79,889,959 | 635,220,950 | -1.25% |
| 2024-12-02 | 7.73 | 8.17 | 7.61 | 7.98 | 7.98 | qfq | 101,567,704 | 801,971,108 | 0.88% |
| 2024-11-29 | 7.16 | 8.48 | 7.16 | 7.91 | 7.91 | qfq | 155,294,383 | 1,212,495,578 | -8.66% |
| 2024-11-14 | 8.64 | 8.81 | 8.56 | 8.66 | 8.66 | qfq | 91,452,286 | 795,457,119 | 0.35% |
| 2024-11-13 | 8.41 | 8.78 | 8.31 | 8.63 | 8.63 | qfq | 89,887,079 | 771,465,036 | 1.41% |
| 2024-11-12 | 8.75 | 9.05 | 8.42 | 8.51 | 8.51 | qfq | 121,090,101 | 1,058,406,082 | -2.52% |
| 2024-11-11 | 8.69 | 8.95 | 8.60 | 8.73 | 8.73 | qfq | 128,802,048 | 1,127,852,008 | -0.80% |
| 2024-11-08 | 8.88 | 9.66 | 8.75 | 8.80 | 8.80 | qfq | 210,689,774 | 1,930,936,793 | -0.79% |
| 2024-11-07 | 8.05 | 9.38 | 7.93 | 8.87 | 8.87 | qfq | 197,638,321 | 1,735,623,154 | 11.15% |
| 2024-11-06 | 7.56 | 8.10 | 7.49 | 7.98 | 7.98 | qfq | 158,255,571 | 1,236,898,868 | 5.56% |
| 2024-11-05 | 7.20 | 7.66 | 7.14 | 7.56 | 7.56 | qfq | 95,039,675 | 709,081,658 | 6.18% |
| 2024-11-04 | 6.81 | 7.14 | 6.81 | 7.12 | 7.12 | qfq | 55,807,366 | 392,636,237 | 5.33% |
| 2024-11-01 | 7.32 | 7.36 | 6.75 | 6.76 | 6.76 | qfq | 96,631,600 | 674,256,582 | -8.77% |
| 2024-10-31 | 7.25 | 7.48 | 7.19 | 7.41 | 7.41 | qfq | 79,888,365 | 588,626,781 | 2.21% |
| 2024-10-30 | 7.15 | 7.33 | 7.11 | 7.25 | 7.25 | qfq | 60,749,096 | 439,544,712 | 0.55% |
| 2024-10-29 | 7.56 | 7.56 | 7.19 | 7.21 | 7.21 | qfq | 93,330,955 | 687,594,159 | -4.38% |
| 2024-10-28 | 7.40 | 7.57 | 7.25 | 7.54 | 7.54 | qfq | 88,031,657 | 655,217,677 | 1.75% |
| 2024-10-25 | 7.49 | 7.55 | 7.34 | 7.41 | 7.41 | qfq | 78,446,198 | 583,721,199 | 1.65% |
| 2024-10-24 | 7.31 | 7.42 | 7.20 | 7.29 | 7.29 | qfq | 67,560,108 | 492,906,571 | -1.49% |
| 2024-10-23 | 7.46 | 7.76 | 7.37 | 7.40 | 7.40 | qfq | 112,291,278 | 848,437,225 | -2.63% |
| 2024-10-22 | 7.90 | 8.29 | 7.45 | 7.60 | 7.60 | qfq | 196,081,630 | 1,547,119,466 | -2.56% |
| 2024-10-21 | 7.35 | 8.29 | 7.30 | 7.80 | 7.80 | qfq | 185,307,185 | 1,433,119,980 | 8.64% |
| 2024-10-18 | 6.82 | 7.35 | 6.77 | 7.18 | 7.18 | qfq | 116,020,723 | 817,962,143 | 6.06% |
| 2024-10-17 | 6.71 | 7.02 | 6.71 | 6.77 | 6.77 | qfq | 89,983,446 | 618,929,821 | 1.96% |
| 2024-10-16 | 6.56 | 6.81 | 6.51 | 6.64 | 6.64 | qfq | 61,813,700 | 412,289,745 | -1.34% |
| 2024-10-15 | 6.80 | 7.16 | 6.66 | 6.73 | 6.73 | qfq | 100,353,113 | 696,891,379 | -1.61% |
| 2024-10-14 | 6.50 | 6.86 | 6.44 | 6.84 | 6.84 | qfq | 78,747,998 | 523,897,738 | 5.56% |
| 2024-10-11 | 6.97 | 6.97 | 6.33 | 6.48 | 6.48 | qfq | 103,108,786 | 682,539,387 | -7.43% |
| 2024-10-10 | 7.00 | 7.39 | 6.82 | 7.00 | 7.00 | qfq | 123,298,869 | 874,662,924 | 1.01% |
| 2024-10-09 | 7.67 | 7.79 | 6.90 | 6.93 | 6.93 | qfq | 193,842,997 | 1,448,000,363 | -12.50% |
| 2024-10-08 | 7.92 | 7.92 | 7.07 | 7.92 | 7.92 | qfq | 223,120,410 | 1,713,256,881 | 20.00% |
| 2024-09-30 | 6.00 | 6.65 | 5.79 | 6.60 | 6.60 | qfq | 170,003,438 | 1,053,835,410 | 16.81% |
| 2024-09-27 | 5.45 | 5.79 | 5.38 | 5.65 | 5.65 | qfq | 110,427,957 | 615,164,345 | 4.82% |
| 2024-09-26 | 5.34 | 5.39 | 5.20 | 5.39 | 5.39 | qfq | 81,190,700 | 431,055,235 | 1.89% |
| 2024-09-25 | 5.12 | 5.53 | 5.07 | 5.29 | 5.29 | qfq | 116,217,840 | 614,020,106 | 4.96% |
| 2024-09-24 | 4.95 | 5.05 | 4.79 | 5.04 | 5.04 | qfq | 68,809,386 | 339,887,187 | 2.02% |
| 2024-09-23 | 4.96 | 5.03 | 4.84 | 4.94 | 4.94 | qfq | 41,269,100 | 204,162,419 | -0.20% |
| 2024-09-20 | 5.03 | 5.04 | 4.92 | 4.95 | 4.95 | qfq | 52,964,617 | 262,884,646 | -2.17% |
| 2024-09-19 | 5.00 | 5.13 | 4.97 | 5.06 | 5.06 | qfq | 70,812,000 | 358,470,566 | 2.85% |
| 2024-09-18 | 4.96 | 5.02 | 4.83 | 4.92 | 4.92 | qfq | 52,391,600 | 257,869,612 | 1.44% |
| 2024-09-13 | 4.94 | 4.99 | 4.84 | 4.85 | 4.85 | qfq | 45,563,500 | 223,722,122 | -1.82% |
| 2024-09-12 | 5.06 | 5.08 | 4.92 | 4.94 | 4.94 | qfq | 45,496,800 | 226,787,246 | -1.59% |
| 2024-09-11 | 5.15 | 5.16 | 4.99 | 5.02 | 5.02 | qfq | 44,406,149 | 224,266,159 | -2.90% |
| 2024-09-10 | 5.23 | 5.24 | 4.97 | 5.17 | 5.17 | qfq | 64,186,000 | 326,659,609 | -1.34% |
| 2024-09-09 | 5.36 | 5.52 | 5.18 | 5.24 | 5.24 | qfq | 71,888,300 | 380,853,723 | -2.96% |
| 2024-09-06 | 5.54 | 5.70 | 5.39 | 5.40 | 5.40 | qfq | 104,201,055 | 573,620,386 | -4.26% |
| 2024-09-05 | 5.36 | 5.76 | 5.28 | 5.64 | 5.64 | qfq | 149,189,897 | 823,248,339 | 5.22% |
| 2024-09-04 | 5.50 | 5.61 | 5.23 | 5.36 | 5.36 | qfq | 122,259,960 | 655,792,932 | -4.11% |
| 2024-09-03 | 5.67 | 5.88 | 5.49 | 5.59 | 5.59 | qfq | 161,307,699 | 915,663,108 | -2.44% |
| 2024-09-02 | 5.75 | 6.26 | 5.63 | 5.73 | 5.73 | qfq | 273,387,150 | 1,609,556,868 | -0.17% |
| 2024-08-30 | 4.90 | 5.74 | 4.90 | 5.74 | 5.74 | qfq | 185,795,649 | 1,016,451,039 | 20.08% |
| 2024-08-29 | 4.72 | 4.84 | 4.64 | 4.78 | 4.78 | qfq | 49,184,929 | 234,207,351 | -0.62% |
| 2024-08-28 | 4.68 | 4.98 | 4.68 | 4.81 | 4.81 | qfq | 50,843,298 | 244,976,772 | 1.69% |
| 2024-08-27 | 5.07 | 5.07 | 4.72 | 4.73 | 4.73 | qfq | 77,801,638 | 378,808,785 | -8.16% |
| 2024-08-26 | 4.87 | 5.15 | 4.85 | 5.15 | 5.15 | qfq | 95,488,904 | 479,376,188 | 4.67% |
| 2024-08-23 | 4.81 | 5.01 | 4.74 | 4.92 | 4.92 | qfq | 78,806,975 | 385,391,420 | 1.86% |
| 2024-08-22 | 4.88 | 5.05 | 4.78 | 4.83 | 4.83 | qfq | 78,788,463 | 385,193,092 | -2.62% |
| 2024-08-21 | 5.03 | 5.28 | 4.92 | 4.96 | 4.96 | qfq | 111,137,021 | 564,576,838 | -3.13% |
| 2024-08-20 | 4.78 | 5.60 | 4.78 | 5.12 | 5.12 | qfq | 151,431,401 | 781,223,070 | 4.28% |
| 2024-08-19 | 4.88 | 5.16 | 4.75 | 4.91 | 4.91 | qfq | 131,997,218 | 654,564,829 | 0.41% |
| 2024-08-16 | 4.54 | 5.35 | 4.54 | 4.89 | 4.89 | qfq | 163,662,800 | 800,265,679 | 9.64% |
| 2024-08-15 | 4.32 | 4.49 | 4.28 | 4.46 | 4.46 | qfq | 34,603,050 | 153,176,467 | 2.53% |
| 2024-08-14 | 4.27 | 4.41 | 4.25 | 4.35 | 4.35 | qfq | 27,154,254 | 118,148,871 | 2.11% |
| 2024-08-13 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | qfq | 11,768,600 | 49,683,566 | 1.43% |
| 2024-08-12 | 4.25 | 4.30 | 4.18 | 4.20 | 4.20 | qfq | 15,250,457 | 64,543,400 | -1.87% |
| 2024-08-09 | 4.33 | 4.37 | 4.27 | 4.28 | 4.28 | qfq | 18,234,172 | 78,883,030 | -0.70% |
| 2024-08-08 | 4.26 | 4.32 | 4.19 | 4.31 | 4.31 | qfq | 17,981,550 | 76,592,199 | 0.70% |
| 2024-08-07 | 4.29 | 4.35 | 4.28 | 4.28 | 4.28 | qfq | 12,136,192 | 52,344,199 | -0.70% |
| 2024-08-06 | 4.30 | 4.37 | 4.26 | 4.31 | 4.31 | qfq | 18,610,557 | 79,937,969 | 1.65% |
| 2024-08-05 | 4.35 | 4.40 | 4.24 | 4.24 | 4.24 | qfq | 26,777,599 | 115,680,121 | -2.97% |
| 2024-08-02 | 4.43 | 4.49 | 4.36 | 4.37 | 4.37 | qfq | 25,646,150 | 113,577,787 | -2.67% |
| 2024-08-01 | 4.45 | 4.54 | 4.43 | 4.49 | 4.49 | qfq | 33,172,404 | 148,681,058 | 0.90% |
| 2024-07-31 | 4.33 | 4.46 | 4.31 | 4.45 | 4.45 | qfq | 35,017,800 | 154,458,536 | 2.06% |
| 2024-07-30 | 4.32 | 4.36 | 4.26 | 4.36 | 4.36 | qfq | 27,387,000 | 118,096,270 | 1.40% |
| 2024-07-29 | 4.23 | 4.32 | 4.19 | 4.30 | 4.30 | qfq | 26,863,504 | 114,612,202 | 1.90% |
| 2024-07-26 | 4.15 | 4.25 | 4.15 | 4.22 | 4.22 | qfq | 18,398,400 | 77,513,893 | 1.44% |
| 2024-07-25 | 4.15 | 4.22 | 4.08 | 4.16 | 4.16 | qfq | 18,598,500 | 76,975,152 | -0.24% |
| 2024-07-24 | 4.24 | 4.31 | 4.16 | 4.17 | 4.17 | qfq | 22,078,300 | 92,987,422 | -2.34% |
| 2024-07-23 | 4.42 | 4.42 | 4.27 | 4.27 | 4.27 | qfq | 27,945,951 | 121,476,740 | -3.61% |
| 2024-07-22 | 4.39 | 4.47 | 4.35 | 4.43 | 4.43 | qfq | 36,837,603 | 162,350,465 | 1.37% |
| 2024-07-19 | 4.15 | 4.44 | 4.15 | 4.37 | 4.37 | qfq | 46,537,900 | 201,708,181 | 4.30% |
| 2024-07-18 | 4.19 | 4.21 | 4.05 | 4.19 | 4.19 | qfq | 26,936,850 | 110,952,240 | -0.48% |
| 2024-07-17 | 4.35 | 4.36 | 4.21 | 4.21 | 4.21 | qfq | 19,744,600 | 84,217,985 | -3.66% |
| 2024-07-16 | 4.30 | 4.39 | 4.28 | 4.37 | 4.37 | qfq | 16,116,377 | 69,977,426 | 1.16% |
| 2024-07-15 | 4.39 | 4.40 | 4.30 | 4.32 | 4.32 | qfq | 16,891,924 | 73,403,166 | -1.59% |
| 2024-07-12 | 4.40 | 4.43 | 4.36 | 4.39 | 4.39 | qfq | 18,936,300 | 83,106,112 | -0.90% |
| 2024-07-11 | 4.40 | 4.45 | 4.36 | 4.43 | 4.43 | qfq | 27,105,353 | 119,656,864 | 3.02% |
| 2024-07-10 | 4.25 | 4.38 | 4.24 | 4.30 | 4.30 | qfq | 24,411,000 | 105,319,113 | 0.47% |
| 2024-07-09 | 4.10 | 4.28 | 4.08 | 4.28 | 4.28 | qfq | 30,474,041 | 127,912,902 | 4.39% |
| 2024-07-08 | 4.27 | 4.27 | 4.08 | 4.10 | 4.10 | qfq | 23,560,200 | 98,021,924 | -4.65% |
| 2024-07-05 | 4.26 | 4.32 | 4.18 | 4.30 | 4.30 | qfq | 18,921,504 | 80,387,057 | 0.94% |
| 2024-07-04 | 4.39 | 4.43 | 4.25 | 4.26 | 4.26 | qfq | 22,278,500 | 96,557,651 | -3.40% |
| 2024-07-03 | 4.42 | 4.47 | 4.37 | 4.41 | 4.41 | qfq | 19,226,900 | 84,853,114 | -0.23% |
| 2024-07-02 | 4.42 | 4.48 | 4.38 | 4.42 | 4.42 | qfq | 22,880,757 | 101,397,236 | 0.00% |
| 2024-07-01 | 4.42 | 4.47 | 4.32 | 4.42 | 4.42 | qfq | 25,213,500 | 110,421,177 | -0.67% |
| 2024-06-28 | 4.38 | 4.52 | 4.33 | 4.45 | 4.45 | qfq | 29,415,747 | 131,389,119 | 1.37% |
| 2024-06-27 | 4.47 | 4.51 | 4.37 | 4.39 | 4.39 | qfq | 23,933,905 | 106,310,993 | -2.66% |
| 2024-06-26 | 4.35 | 4.52 | 4.24 | 4.51 | 4.51 | qfq | 30,124,199 | 132,332,326 | 3.92% |
| 2024-06-25 | 4.40 | 4.45 | 4.30 | 4.34 | 4.34 | qfq | 25,376,800 | 110,574,895 | -1.36% |
| 2024-06-24 | 4.58 | 4.66 | 4.39 | 4.40 | 4.40 | qfq | 32,170,600 | 145,024,102 | -5.17% |
| 2024-06-21 | 4.62 | 4.72 | 4.50 | 4.64 | 4.64 | qfq | 31,449,100 | 145,367,525 | 0.43% |
| 2024-06-20 | 4.77 | 4.80 | 4.61 | 4.62 | 4.62 | qfq | 37,862,600 | 177,996,976 | -3.75% |
| 2024-06-19 | 4.74 | 4.93 | 4.71 | 4.80 | 4.80 | qfq | 53,192,950 | 255,962,350 | 1.05% |
| 2024-06-18 | 4.60 | 4.85 | 4.56 | 4.75 | 4.75 | qfq | 45,404,491 | 214,001,721 | 3.71% |
| 2024-06-17 | 4.53 | 4.63 | 4.53 | 4.58 | 4.58 | qfq | 20,810,300 | 95,500,673 | 0.44% |
| 2024-06-14 | 4.54 | 4.58 | 4.47 | 4.56 | 4.56 | qfq | 21,149,300 | 95,698,580 | -0.22% |
| 2024-06-13 | 4.55 | 4.65 | 4.53 | 4.57 | 4.57 | qfq | 30,502,315 | 140,007,056 | 0.88% |
| 2024-06-12 | 4.48 | 4.57 | 4.46 | 4.53 | 4.53 | qfq | 30,046,157 | 136,028,373 | 1.12% |
| 2024-06-11 | 4.25 | 4.48 | 4.19 | 4.48 | 4.48 | qfq | 32,385,757 | 141,881,598 | 4.43% |
| 2024-06-07 | 4.30 | 4.39 | 4.22 | 4.29 | 4.29 | qfq | 26,094,002 | 112,318,685 | 1.18% |
| 2024-06-06 | 4.40 | 4.55 | 4.20 | 4.24 | 4.24 | qfq | 38,612,984 | 167,751,085 | -3.85% |
| 2024-06-05 | 4.45 | 4.52 | 4.37 | 4.41 | 4.41 | qfq | 31,017,492 | 137,944,165 | -1.34% |
| 2024-06-04 | 4.74 | 4.74 | 4.35 | 4.47 | 4.47 | qfq | 67,894,111 | 303,213,086 | -6.49% |
| 2024-06-03 | 4.75 | 4.84 | 4.69 | 4.78 | 4.78 | qfq | 35,881,488 | 171,088,432 | 0.63% |
| 2024-05-31 | 4.67 | 4.79 | 4.66 | 4.75 | 4.75 | qfq | 23,486,099 | 111,817,932 | 1.28% |
| 2024-05-30 | 4.67 | 4.74 | 4.57 | 4.69 | 4.69 | qfq | 23,153,864 | 108,161,192 | -0.42% |
| 2024-05-29 | 4.77 | 4.82 | 4.67 | 4.71 | 4.71 | qfq | 28,159,736 | 133,373,856 | -1.67% |
| 2024-05-28 | 4.78 | 4.92 | 4.73 | 4.79 | 4.79 | qfq | 39,237,540 | 189,654,112 | 0.42% |
| 2024-05-27 | 4.72 | 4.79 | 4.62 | 4.77 | 4.77 | qfq | 25,028,800 | 117,571,217 | 1.49% |
| 2024-05-24 | 4.77 | 4.85 | 4.70 | 4.70 | 4.70 | qfq | 20,426,500 | 97,311,212 | -1.67% |
| 2024-05-23 | 4.88 | 4.90 | 4.77 | 4.78 | 4.78 | qfq | 26,538,146 | 127,901,115 | -2.45% |
| 2024-05-22 | 4.80 | 4.92 | 4.79 | 4.90 | 4.90 | qfq | 27,220,974 | 132,493,874 | 1.45% |
| 2024-05-21 | 4.82 | 4.86 | 4.78 | 4.83 | 4.83 | qfq | 18,324,900 | 88,271,491 | 0.21% |
| 2024-05-20 | 4.83 | 4.86 | 4.78 | 4.82 | 4.82 | qfq | 21,219,652 | 102,244,750 | -0.21% |
| 2024-05-17 | 4.70 | 4.83 | 4.67 | 4.83 | 4.83 | qfq | 30,263,200 | 144,466,401 | 2.99% |
| 2024-05-16 | 4.65 | 4.75 | 4.65 | 4.69 | 4.69 | qfq | 22,383,600 | 105,421,275 | 1.08% |
| 2024-05-15 | 4.69 | 4.75 | 4.61 | 4.64 | 4.64 | qfq | 22,038,301 | 103,150,709 | -1.07% |
| 2024-05-14 | 4.70 | 4.79 | 4.67 | 4.69 | 4.69 | qfq | 23,642,720 | 111,528,344 | 0.00% |
| 2024-05-13 | 4.77 | 4.85 | 4.63 | 4.69 | 4.69 | qfq | 35,935,455 | 169,866,321 | -2.29% |
| 2024-05-10 | 4.95 | 4.98 | 4.78 | 4.80 | 4.80 | qfq | 33,744,151 | 163,078,743 | -3.03% |
| 2024-05-09 | 4.90 | 4.98 | 4.87 | 4.95 | 4.95 | qfq | 29,599,100 | 146,271,182 | 2.06% |
| 2024-05-08 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | qfq | 24,867,985 | 121,149,302 | -2.02% |
| 2024-05-07 | 4.92 | 4.98 | 4.87 | 4.95 | 4.95 | qfq | 27,718,233 | 136,634,924 | 0.00% |
| 2024-05-06 | 4.95 | 5.01 | 4.90 | 4.95 | 4.95 | qfq | 30,612,870 | 151,267,229 | 1.64% |
| 2024-04-30 | 4.92 | 4.98 | 4.82 | 4.87 | 4.87 | qfq | 35,316,239 | 172,597,346 | -0.81% |
| 2024-04-29 | 4.73 | 4.92 | 4.73 | 4.91 | 4.91 | qfq | 48,585,375 | 236,200,600 | 4.03% |
| 2024-04-26 | 4.59 | 4.75 | 4.57 | 4.72 | 4.72 | qfq | 45,719,429 | 214,240,180 | 2.16% |
| 2024-04-25 | 4.52 | 4.63 | 4.46 | 4.62 | 4.62 | qfq | 35,942,500 | 164,368,414 | 1.99% |
| 2024-04-24 | 4.34 | 4.64 | 4.33 | 4.53 | 4.53 | qfq | 46,694,675 | 210,418,984 | 4.86% |
| 2024-04-23 | 4.27 | 4.35 | 4.26 | 4.32 | 4.32 | qfq | 21,761,001 | 93,839,508 | 1.65% |
| 2024-04-22 | 4.25 | 4.32 | 4.14 | 4.25 | 4.25 | qfq | 25,207,900 | 106,847,722 | -1.39% |
| 2024-04-19 | 4.38 | 4.49 | 4.29 | 4.31 | 4.31 | qfq | 36,156,573 | 157,380,854 | -2.93% |
| 2024-04-18 | 4.58 | 4.60 | 4.42 | 4.44 | 4.44 | qfq | 47,025,167 | 211,064,266 | -3.27% |
| 2024-04-17 | 4.33 | 4.60 | 4.28 | 4.59 | 4.59 | qfq | 66,959,336 | 302,839,480 | 10.07% |
| 2024-04-16 | 4.51 | 4.53 | 4.17 | 4.17 | 4.17 | qfq | 69,192,200 | 297,613,756 | -9.15% |
| 2024-04-15 | 4.98 | 5.09 | 4.50 | 4.59 | 4.59 | qfq | 112,747,834 | 529,700,662 | -9.11% |
| 2024-04-12 | 5.70 | 6.03 | 4.71 | 5.05 | 5.05 | qfq | 163,792,867 | 914,458,127 | -12.93% |
| 2024-04-11 | 5.52 | 5.86 | 5.47 | 5.80 | 5.80 | qfq | 82,519,184 | 474,455,074 | 3.39% |
| 2024-04-10 | 5.60 | 5.85 | 5.56 | 5.61 | 5.61 | qfq | 65,019,758 | 369,973,955 | -0.88% |
| 2024-04-09 | 5.66 | 5.72 | 5.55 | 5.66 | 5.66 | qfq | 57,230,804 | 322,177,604 | -1.91% |
| 2024-04-08 | 5.30 | 5.80 | 5.30 | 5.77 | 5.77 | qfq | 101,965,719 | 571,731,533 | 7.85% |
| 2024-04-03 | 5.49 | 5.53 | 5.26 | 5.35 | 5.35 | qfq | 45,709,299 | 245,042,535 | -3.25% |
| 2024-04-02 | 5.60 | 5.70 | 5.46 | 5.53 | 5.53 | qfq | 53,588,392 | 298,262,414 | -1.07% |
| 2024-04-01 | 5.58 | 5.64 | 5.49 | 5.59 | 5.59 | qfq | 56,446,445 | 314,091,588 | 0.18% |
| 2024-03-29 | 5.32 | 5.58 | 5.25 | 5.58 | 5.58 | qfq | 76,381,389 | 414,429,072 | 5.48% |
| 2024-03-28 | 5.08 | 5.35 | 5.05 | 5.29 | 5.29 | qfq | 50,768,962 | 267,015,731 | 3.93% |
| 2024-03-27 | 5.39 | 5.43 | 5.08 | 5.09 | 5.09 | qfq | 56,331,102 | 293,560,748 | -6.61% |
| 2024-03-26 | 5.39 | 5.57 | 5.25 | 5.45 | 5.45 | qfq | 66,787,314 | 360,059,814 | -0.91% |
| 2024-03-25 | 5.70 | 5.75 | 5.50 | 5.50 | 5.50 | qfq | 95,074,876 | 533,107,617 | -5.17% |
| 2024-03-22 | 5.41 | 5.98 | 5.34 | 5.80 | 5.80 | qfq | 166,713,319 | 946,704,498 | 6.62% |
| 2024-03-21 | 5.36 | 5.54 | 5.32 | 5.44 | 5.44 | qfq | 70,021,868 | 379,489,435 | 0.93% |
| 2024-03-20 | 5.30 | 5.44 | 5.25 | 5.39 | 5.39 | qfq | 74,464,662 | 395,878,502 | 0.75% |
| 2024-03-19 | 5.18 | 5.60 | 5.17 | 5.35 | 5.35 | qfq | 103,219,536 | 556,996,929 | 2.49% |
| 2024-03-18 | 5.11 | 5.22 | 5.09 | 5.22 | 5.22 | qfq | 54,353,465 | 281,431,365 | 2.76% |
| 2024-03-15 | 5.06 | 5.09 | 5.00 | 5.08 | 5.08 | qfq | 35,665,019 | 180,123,729 | 1.20% |
| 2024-03-14 | 5.05 | 5.09 | 4.96 | 5.02 | 5.02 | qfq | 44,256,313 | 222,374,272 | -1.38% |
| 2024-03-13 | 5.08 | 5.14 | 5.03 | 5.09 | 5.09 | qfq | 56,808,220 | 288,451,005 | -1.17% |
| 2024-03-12 | 4.93 | 5.17 | 4.91 | 5.15 | 5.15 | qfq | 88,005,239 | 447,858,789 | 4.67% |
| 2024-03-11 | 4.86 | 4.92 | 4.78 | 4.92 | 4.92 | qfq | 35,749,589 | 173,537,848 | 1.03% |
| 2024-03-08 | 4.79 | 4.88 | 4.72 | 4.87 | 4.87 | qfq | 32,143,364 | 155,091,389 | 1.67% |
| 2024-03-07 | 4.89 | 4.94 | 4.78 | 4.79 | 4.79 | qfq | 41,214,718 | 200,530,520 | -1.03% |
| 2024-03-06 | 4.78 | 4.90 | 4.71 | 4.84 | 4.84 | qfq | 32,721,685 | 157,175,514 | 0.41% |
| 2024-03-05 | 4.90 | 4.90 | 4.78 | 4.82 | 4.82 | qfq | 37,618,286 | 182,135,084 | -2.43% |
| 2024-03-04 | 4.97 | 4.98 | 4.83 | 4.94 | 4.94 | qfq | 38,510,852 | 189,099,164 | -0.40% |
| 2024-03-01 | 4.88 | 5.00 | 4.85 | 4.96 | 4.96 | qfq | 50,841,391 | 251,286,027 | 2.06% |
| 2024-02-29 | 4.55 | 4.87 | 4.53 | 4.86 | 4.86 | qfq | 53,597,069 | 254,994,623 | 5.88% |
| 2024-02-28 | 5.01 | 5.09 | 4.57 | 4.59 | 4.59 | qfq | 80,845,180 | 392,071,472 | -8.38% |
| 2024-02-27 | 4.76 | 5.01 | 4.75 | 5.01 | 5.01 | qfq | 55,869,090 | 272,623,333 | 4.16% |
| 2024-02-26 | 4.73 | 4.90 | 4.68 | 4.81 | 4.81 | qfq | 57,956,823 | 278,050,104 | 1.91% |
| 2024-02-23 | 4.62 | 4.74 | 4.54 | 4.72 | 4.72 | qfq | 55,419,994 | 257,038,466 | 3.51% |
| 2024-02-22 | 4.40 | 4.56 | 4.39 | 4.56 | 4.56 | qfq | 46,609,107 | 210,076,531 | 3.17% |
| 2024-02-21 | 4.35 | 4.55 | 4.30 | 4.42 | 4.42 | qfq | 50,794,069 | 226,262,936 | 0.45% |
| 2024-02-20 | 4.33 | 4.43 | 4.22 | 4.40 | 4.40 | qfq | 44,404,302 | 192,926,532 | 2.33% |
| 2024-02-19 | 4.21 | 4.35 | 4.19 | 4.30 | 4.30 | qfq | 48,692,195 | 207,749,132 | 3.61% |
| 2024-02-08 | 3.81 | 4.17 | 3.78 | 4.15 | 4.15 | qfq | 56,255,976 | 224,646,453 | 9.21% |
| 2024-02-07 | 3.76 | 4.03 | 3.71 | 3.80 | 3.80 | qfq | 49,604,634 | 191,132,615 | 1.06% |
| 2024-02-06 | 3.55 | 3.87 | 3.38 | 3.76 | 3.76 | qfq | 45,882,588 | 165,712,079 | 4.44% |
| 2024-02-05 | 4.07 | 4.07 | 3.52 | 3.60 | 3.60 | qfq | 51,421,981 | 190,870,579 | -11.55% |
| 2024-02-02 | 4.27 | 4.40 | 3.92 | 4.07 | 4.07 | qfq | 32,810,305 | 136,437,799 | -4.91% |
| 2024-02-01 | 4.32 | 4.41 | 4.22 | 4.28 | 4.28 | qfq | 28,087,488 | 120,957,084 | -1.61% |
| 2024-01-31 | 4.66 | 4.69 | 4.30 | 4.35 | 4.35 | qfq | 41,619,554 | 186,246,526 | -7.25% |
| 2024-01-30 | 4.87 | 4.91 | 4.66 | 4.69 | 4.69 | qfq | 25,178,501 | 120,598,268 | -4.29% |
| 2024-01-29 | 5.09 | 5.11 | 4.87 | 4.90 | 4.90 | qfq | 26,057,340 | 129,244,932 | -3.16% |
| 2024-01-26 | 5.10 | 5.17 | 5.05 | 5.06 | 5.06 | qfq | 31,254,315 | 159,639,299 | -1.17% |
| 2024-01-25 | 4.95 | 5.14 | 4.90 | 5.12 | 5.12 | qfq | 42,854,630 | 216,174,789 | 3.23% |
| 2024-01-24 | 4.91 | 4.97 | 4.73 | 4.96 | 4.96 | qfq | 31,883,234 | 155,334,275 | 1.43% |
| 2024-01-23 | 4.90 | 4.95 | 4.83 | 4.89 | 4.89 | qfq | 28,550,507 | 139,506,251 | 0.00% |
| 2024-01-22 | 5.20 | 5.23 | 4.86 | 4.89 | 4.89 | qfq | 31,291,350 | 157,494,568 | -5.78% |
| 2024-01-19 | 5.30 | 5.34 | 5.18 | 5.19 | 5.19 | qfq | 22,373,416 | 117,486,015 | -2.08% |
| 2024-01-18 | 5.28 | 5.34 | 5.14 | 5.30 | 5.30 | qfq | 37,256,524 | 195,032,534 | -0.56% |
| 2024-01-17 | 5.46 | 5.49 | 5.31 | 5.33 | 5.33 | qfq | 26,509,681 | 143,187,686 | -3.09% |
| 2024-01-16 | 5.56 | 5.64 | 5.41 | 5.50 | 5.50 | qfq | 43,454,230 | 239,721,056 | -0.72% |
| 2024-01-15 | 5.47 | 5.59 | 5.46 | 5.54 | 5.54 | qfq | 22,454,425 | 124,343,427 | 0.73% |
| 2024-01-12 | 5.56 | 5.59 | 5.49 | 5.50 | 5.50 | qfq | 26,252,527 | 145,460,274 | -2.14% |
| 2024-01-11 | 5.48 | 5.63 | 5.47 | 5.62 | 5.62 | qfq | 32,124,905 | 178,872,331 | 2.18% |
| 2024-01-10 | 5.59 | 5.61 | 5.48 | 5.50 | 5.50 | qfq | 29,970,334 | 165,734,508 | -2.31% |
| 2024-01-09 | 5.64 | 5.70 | 5.57 | 5.63 | 5.63 | qfq | 26,735,761 | 150,781,306 | 0.54% |
| 2024-01-08 | 5.72 | 5.77 | 5.56 | 5.60 | 5.60 | qfq | 32,129,100 | 181,928,941 | -2.61% |
| 2024-01-05 | 5.91 | 5.98 | 5.70 | 5.75 | 5.75 | qfq | 47,232,059 | 275,496,866 | -3.04% |
| 2024-01-04 | 6.01 | 6.02 | 5.90 | 5.93 | 5.93 | qfq | 42,116,884 | 250,540,327 | -1.98% |
| 2024-01-03 | 6.04 | 6.20 | 5.96 | 6.05 | 6.05 | qfq | 67,883,237 | 411,919,984 | -0.33% |
| 2024-01-02 | 6.03 | 6.25 | 6.00 | 6.07 | 6.07 | qfq | 93,028,056 | 568,115,361 | 1.00% |
| 2023-12-29 | 5.91 | 6.03 | 5.82 | 6.01 | 6.01 | qfq | 85,811,894 | 511,532,219 | 2.56% |
| 2023-12-28 | 5.75 | 5.89 | 5.66 | 5.86 | 5.86 | qfq | 47,241,239 | 274,657,121 | 1.91% |
| 2023-12-27 | 5.71 | 5.79 | 5.68 | 5.75 | 5.75 | qfq | 31,217,659 | 179,495,129 | 0.88% |
| 2023-12-26 | 5.80 | 5.83 | 5.66 | 5.70 | 5.70 | qfq | 30,170,536 | 172,478,697 | -2.23% |
| 2023-12-25 | 5.87 | 5.88 | 5.75 | 5.83 | 5.83 | qfq | 29,980,606 | 174,146,502 | -0.51% |
| 2023-12-22 | 6.01 | 6.06 | 5.81 | 5.86 | 5.86 | qfq | 51,492,773 | 304,455,418 | -2.33% |
| 2023-12-21 | 5.99 | 6.04 | 5.88 | 6.00 | 6.00 | qfq | 46,122,367 | 275,097,555 | -0.50% |
| 2023-12-20 | 6.08 | 6.14 | 5.99 | 6.03 | 6.03 | qfq | 50,198,326 | 304,592,121 | -0.66% |
| 2023-12-19 | 6.05 | 6.10 | 6.01 | 6.07 | 6.07 | qfq | 34,547,793 | 209,166,430 | 0.66% |
| 2023-12-18 | 6.16 | 6.18 | 6.00 | 6.03 | 6.03 | qfq | 43,712,031 | 265,317,349 | -1.95% |
| 2023-12-15 | 6.29 | 6.30 | 6.13 | 6.15 | 6.15 | qfq | 56,296,225 | 347,946,018 | -1.91% |
| 2023-12-14 | 6.45 | 6.47 | 6.25 | 6.27 | 6.27 | qfq | 67,174,185 | 424,880,155 | -2.03% |
| 2023-12-13 | 6.48 | 6.52 | 6.35 | 6.40 | 6.40 | qfq | 69,884,140 | 449,166,007 | -0.78% |
| 2023-12-12 | 6.39 | 6.49 | 6.37 | 6.45 | 6.45 | qfq | 73,374,669 | 472,131,611 | 0.47% |
| 2023-12-11 | 6.39 | 6.44 | 6.32 | 6.42 | 6.42 | qfq | 78,460,405 | 500,962,296 | 0.94% |
| 2023-12-08 | 6.63 | 6.70 | 6.36 | 6.36 | 6.36 | qfq | 116,789,197 | 759,066,396 | -4.22% |
| 2023-12-07 | 6.63 | 6.72 | 6.57 | 6.64 | 6.64 | qfq | 83,730,867 | 556,638,507 | -0.30% |
| 2023-12-06 | 6.68 | 6.76 | 6.63 | 6.66 | 6.66 | qfq | 103,993,384 | 695,320,975 | 0.15% |
| 2023-12-05 | 7.05 | 7.10 | 6.65 | 6.65 | 6.65 | qfq | 167,395,488 | 1,136,249,827 | -6.47% |
| 2023-12-04 | 7.17 | 7.34 | 7.05 | 7.11 | 7.11 | qfq | 167,352,081 | 1,200,837,471 | -1.93% |
| 2023-12-01 | 7.40 | 7.55 | 6.90 | 7.25 | 7.25 | qfq | 279,956,015 | 2,019,843,202 | -4.10% |
| 2023-11-30 | 7.78 | 7.98 | 7.26 | 7.56 | 7.56 | qfq | 296,945,509 | 2,259,952,193 | -3.20% |
| 2023-11-29 | 8.13 | 8.50 | 7.52 | 7.81 | 7.81 | qfq | 401,586,486 | 3,211,401,281 | -4.05% |
| 2023-11-28 | 7.29 | 8.28 | 7.09 | 8.14 | 8.14 | qfq | 424,012,196 | 3,213,299,195 | 16.62% |
| 2023-11-27 | 6.50 | 6.98 | 6.43 | 6.98 | 6.98 | qfq | 294,957,367 | 2,013,111,088 | 19.93% |
| 2023-11-24 | 5.90 | 5.90 | 5.74 | 5.82 | 5.82 | qfq | 38,761,654 | 224,815,894 | -1.85% |
| 2023-11-23 | 5.80 | 5.93 | 5.77 | 5.93 | 5.93 | qfq | 35,647,543 | 208,935,197 | 2.24% |
| 2023-11-22 | 5.89 | 5.93 | 5.80 | 5.80 | 5.80 | qfq | 41,632,325 | 243,402,971 | -2.36% |
| 2023-11-21 | 6.01 | 6.09 | 5.91 | 5.94 | 5.94 | qfq | 52,619,923 | 314,111,922 | -1.66% |
| 2023-11-20 | 6.12 | 6.15 | 5.99 | 6.04 | 6.04 | qfq | 60,515,588 | 365,151,406 | 0.67% |
| 2023-11-17 | 6.00 | 6.08 | 5.93 | 6.00 | 6.00 | qfq | 72,922,868 | 436,423,322 | -0.99% |
| 2023-11-16 | 6.13 | 6.28 | 6.01 | 6.06 | 6.06 | qfq | 100,503,466 | 613,501,194 | -0.16% |
| 2023-11-15 | 6.10 | 6.44 | 6.04 | 6.07 | 6.07 | qfq | 148,765,519 | 921,696,547 | 0.66% |
| 2023-11-14 | 5.83 | 6.19 | 5.81 | 6.03 | 6.03 | qfq | 125,791,739 | 755,874,701 | 1.17% |
| 2023-11-13 | 5.80 | 6.25 | 5.80 | 5.96 | 5.96 | qfq | 147,494,970 | 883,811,844 | 4.56% |
| 2023-11-10 | 5.47 | 5.99 | 5.46 | 5.70 | 5.70 | qfq | 105,312,621 | 604,590,022 | 3.64% |
| 2023-11-09 | 5.60 | 5.64 | 5.47 | 5.50 | 5.50 | qfq | 23,502,016 | 130,055,717 | -1.61% |
| 2023-11-08 | 5.65 | 5.65 | 5.55 | 5.59 | 5.59 | qfq | 34,888,111 | 195,157,903 | -1.06% |
| 2023-11-07 | 5.54 | 5.66 | 5.52 | 5.65 | 5.65 | qfq | 40,841,473 | 229,319,044 | 2.17% |
| 2023-11-06 | 5.49 | 5.55 | 5.45 | 5.53 | 5.53 | qfq | 30,843,200 | 169,995,920 | 1.28% |
| 2023-11-03 | 5.30 | 5.47 | 5.27 | 5.46 | 5.46 | qfq | 29,838,196 | 161,793,082 | 3.21% |
| 2023-11-02 | 5.38 | 5.42 | 5.27 | 5.29 | 5.29 | qfq | 16,942,900 | 90,302,255 | -1.67% |
| 2023-11-01 | 5.40 | 5.44 | 5.36 | 5.38 | 5.38 | qfq | 16,582,991 | 89,381,831 | 0.19% |
| 2023-10-31 | 5.42 | 5.48 | 5.32 | 5.37 | 5.37 | qfq | 23,584,106 | 127,011,747 | -0.92% |
| 2023-10-30 | 5.31 | 5.46 | 5.30 | 5.42 | 5.42 | qfq | 31,606,185 | 170,592,357 | 0.93% |
| 2023-10-27 | 5.29 | 5.40 | 5.25 | 5.37 | 5.37 | qfq | 44,865,217 | 239,085,075 | 2.48% |
| 2023-10-26 | 5.12 | 5.25 | 5.11 | 5.24 | 5.24 | qfq | 21,259,640 | 110,231,969 | 1.55% |
| 2023-10-25 | 5.11 | 5.18 | 5.07 | 5.16 | 5.16 | qfq | 15,957,378 | 82,154,007 | 1.38% |
| 2023-10-24 | 5.05 | 5.14 | 4.93 | 5.09 | 5.09 | qfq | 21,962,313 | 110,919,736 | 1.60% |
| 2023-10-23 | 5.15 | 5.16 | 4.97 | 5.01 | 5.01 | qfq | 15,253,678 | 77,110,326 | -2.91% |
| 2023-10-20 | 5.30 | 5.37 | 5.15 | 5.16 | 5.16 | qfq | 25,192,215 | 131,785,380 | -3.19% |
| 2023-10-19 | 5.26 | 5.45 | 5.25 | 5.33 | 5.33 | qfq | 31,649,567 | 170,363,611 | 0.57% |
| 2023-10-18 | 5.38 | 5.41 | 5.26 | 5.30 | 5.30 | qfq | 17,938,602 | 95,361,760 | -1.67% |
| 2023-10-17 | 5.40 | 5.43 | 5.35 | 5.39 | 5.39 | qfq | 18,537,533 | 99,841,079 | -0.37% |
| 2023-10-16 | 5.49 | 5.50 | 5.37 | 5.41 | 5.41 | qfq | 27,022,218 | 146,546,378 | -1.46% |
| 2023-10-13 | 5.44 | 5.56 | 5.40 | 5.49 | 5.49 | qfq | 28,194,630 | 155,168,350 | 0.55% |
| 2023-10-12 | 5.47 | 5.50 | 5.41 | 5.46 | 5.46 | qfq | 24,448,234 | 133,424,034 | 0.37% |
| 2023-10-11 | 5.39 | 5.49 | 5.38 | 5.44 | 5.44 | qfq | 32,823,398 | 178,594,654 | 0.18% |
| 2023-10-10 | 5.32 | 5.55 | 5.28 | 5.43 | 5.43 | qfq | 49,134,624 | 267,532,067 | 3.23% |
| 2023-10-09 | 5.18 | 5.29 | 5.16 | 5.26 | 5.26 | qfq | 23,358,721 | 122,315,117 | 1.94% |
| 2023-09-28 | 5.02 | 5.18 | 5.02 | 5.16 | 5.16 | qfq | 28,776,329 | 147,552,386 | 2.99% |
| 2023-09-27 | 5.11 | 5.12 | 5.01 | 5.01 | 5.01 | qfq | 27,568,178 | 139,310,125 | -2.15% |
| 2023-09-26 | 5.08 | 5.16 | 5.01 | 5.12 | 5.12 | qfq | 20,134,358 | 102,615,718 | 0.79% |
| 2023-09-25 | 5.14 | 5.17 | 5.06 | 5.08 | 5.08 | qfq | 13,625,600 | 69,506,154 | -1.17% |
| 2023-09-22 | 5.00 | 5.15 | 4.99 | 5.14 | 5.14 | qfq | 17,384,983 | 88,459,162 | 1.98% |
| 2023-09-21 | 5.00 | 5.09 | 4.98 | 5.04 | 5.04 | qfq | 17,666,760 | 89,181,456 | 1.00% |
| 2023-09-20 | 5.08 | 5.12 | 4.99 | 4.99 | 4.99 | qfq | 14,257,448 | 71,826,970 | -1.96% |
| 2023-09-19 | 5.18 | 5.18 | 5.07 | 5.09 | 5.09 | qfq | 16,172,695 | 82,560,483 | -1.93% |
| 2023-09-18 | 5.21 | 5.25 | 5.17 | 5.19 | 5.19 | qfq | 16,401,197 | 85,347,459 | -0.57% |
| 2023-09-15 | 5.25 | 5.29 | 5.16 | 5.22 | 5.22 | qfq | 18,605,689 | 97,120,064 | -0.19% |
| 2023-09-14 | 5.29 | 5.34 | 5.18 | 5.23 | 5.23 | qfq | 24,340,416 | 127,410,252 | -1.88% |
| 2023-09-13 | 5.35 | 5.42 | 5.25 | 5.33 | 5.33 | qfq | 28,767,525 | 153,007,335 | -0.93% |
| 2023-09-12 | 5.40 | 5.47 | 5.36 | 5.38 | 5.38 | qfq | 28,010,016 | 150,968,786 | -0.74% |
| 2023-09-11 | 5.51 | 5.51 | 5.37 | 5.42 | 5.42 | qfq | 46,590,651 | 252,900,043 | -1.81% |
| 2023-09-08 | 5.28 | 5.69 | 5.28 | 5.52 | 5.52 | qfq | 74,664,992 | 411,314,116 | 4.55% |
| 2023-09-07 | 5.41 | 5.43 | 5.28 | 5.28 | 5.28 | qfq | 44,099,237 | 235,397,378 | -3.30% |
| 2023-09-06 | 5.22 | 5.49 | 5.20 | 5.46 | 5.46 | qfq | 65,115,478 | 352,234,170 | 4.00% |
| 2023-09-05 | 5.13 | 5.33 | 5.12 | 5.25 | 5.25 | qfq | 41,135,789 | 216,163,624 | 2.34% |
| 2023-09-04 | 5.03 | 5.13 | 5.03 | 5.13 | 5.13 | qfq | 15,528,803 | 78,985,313 | 1.79% |
| 2023-09-01 | 5.01 | 5.06 | 4.97 | 5.04 | 5.04 | qfq | 13,331,551 | 66,917,935 | 0.60% |
| 2023-08-31 | 5.00 | 5.04 | 4.98 | 5.01 | 5.01 | qfq | 14,588,700 | 73,089,198 | 0.20% |
| 2023-08-30 | 4.93 | 5.05 | 4.93 | 5.00 | 5.00 | qfq | 25,621,915 | 128,183,032 | 1.83% |
| 2023-08-29 | 4.69 | 4.94 | 4.69 | 4.91 | 4.91 | qfq | 19,067,424 | 92,545,148 | 4.25% |
| 2023-08-28 | 4.95 | 4.98 | 4.67 | 4.71 | 4.71 | qfq | 20,359,620 | 98,064,456 | 0.21% |
| 2023-08-25 | 4.85 | 4.86 | 4.66 | 4.70 | 4.70 | qfq | 20,325,812 | 96,627,542 | -3.69% |
| 2023-08-24 | 4.93 | 5.00 | 4.87 | 4.88 | 4.88 | qfq | 12,491,800 | 61,543,088 | -1.01% |
| 2023-08-23 | 5.07 | 5.07 | 4.93 | 4.93 | 4.93 | qfq | 11,838,640 | 59,053,637 | -3.14% |
| 2023-08-22 | 5.14 | 5.17 | 4.96 | 5.09 | 5.09 | qfq | 17,295,714 | 87,581,307 | -0.97% |
| 2023-08-21 | 5.15 | 5.22 | 5.12 | 5.14 | 5.14 | qfq | 16,748,285 | 86,711,618 | 0.00% |
| 2023-08-18 | 5.15 | 5.19 | 5.10 | 5.14 | 5.14 | qfq | 12,071,500 | 62,109,123 | -0.19% |
| 2023-08-17 | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | qfq | 9,170,300 | 46,998,960 | 0.98% |
| 2023-08-16 | 5.13 | 5.14 | 5.09 | 5.10 | 5.10 | qfq | 8,445,661 | 43,153,006 | -0.97% |
| 2023-08-15 | 5.14 | 5.18 | 5.07 | 5.15 | 5.15 | qfq | 12,543,226 | 64,272,831 | 0.19% |
| 2023-08-14 | 5.07 | 5.15 | 5.06 | 5.14 | 5.14 | qfq | 9,180,000 | 46,865,219 | 0.59% |
| 2023-08-11 | 5.27 | 5.27 | 5.11 | 5.11 | 5.11 | qfq | 18,896,655 | 97,840,593 | -3.04% |
| 2023-08-10 | 5.26 | 5.30 | 5.24 | 5.27 | 5.27 | qfq | 10,751,041 | 56,654,482 | -0.19% |
| 2023-08-09 | 5.31 | 5.36 | 5.26 | 5.28 | 5.28 | qfq | 11,359,406 | 60,243,461 | -0.94% |
| 2023-08-08 | 5.39 | 5.43 | 5.32 | 5.33 | 5.33 | qfq | 15,900,533 | 85,188,968 | -1.48% |
| 2023-08-07 | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | qfq | 14,537,200 | 78,771,845 | -0.37% |
| 2023-08-04 | 5.35 | 5.49 | 5.34 | 5.43 | 5.43 | qfq | 25,769,397 | 139,644,567 | 1.31% |
| 2023-08-03 | 5.36 | 5.45 | 5.34 | 5.36 | 5.36 | qfq | 23,939,864 | 128,748,069 | 0.56% |
| 2023-08-02 | 5.34 | 5.38 | 5.31 | 5.33 | 5.33 | qfq | 16,958,620 | 90,452,339 | -0.37% |
| 2023-08-01 | 5.37 | 5.39 | 5.31 | 5.35 | 5.35 | qfq | 15,866,805 | 84,840,897 | -0.19% |
| 2023-07-31 | 5.30 | 5.40 | 5.29 | 5.36 | 5.36 | qfq | 19,682,653 | 105,474,890 | 0.56% |
| 2023-07-28 | 5.26 | 5.34 | 5.21 | 5.33 | 5.33 | qfq | 19,782,996 | 104,406,915 | 0.76% |
| 2023-07-27 | 5.36 | 5.41 | 5.28 | 5.29 | 5.29 | qfq | 24,275,823 | 129,629,694 | -1.67% |
| 2023-07-26 | 5.46 | 5.46 | 5.35 | 5.38 | 5.38 | qfq | 21,350,521 | 114,983,718 | -1.65% |
| 2023-07-25 | 5.35 | 5.55 | 5.34 | 5.47 | 5.47 | qfq | 34,296,012 | 186,727,300 | 3.21% |
| 2023-07-24 | 5.35 | 5.41 | 5.29 | 5.30 | 5.30 | qfq | 18,256,495 | 97,520,269 | -1.30% |
| 2023-07-21 | 5.39 | 5.50 | 5.34 | 5.37 | 5.37 | qfq | 25,553,500 | 138,312,256 | -0.37% |
| 2023-07-20 | 5.62 | 5.62 | 5.37 | 5.39 | 5.39 | qfq | 32,927,995 | 179,904,646 | -2.88% |
| 2023-07-19 | 5.60 | 5.68 | 5.54 | 5.55 | 5.55 | qfq | 34,022,218 | 190,210,673 | -1.25% |
| 2023-07-18 | 5.62 | 5.76 | 5.59 | 5.62 | 5.62 | qfq | 45,593,757 | 257,578,102 | -1.40% |