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
*ST香雪300147.SZ
最近收盘价6.422026-07-17
最近交易日2026-07-17
成交量（股）12,830,700
成交额（元）85,597,927
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 | 6.88 | 6.99 | 6.41 | 6.42 | 6.42 | qfq | 12,830,700 | 85,597,927 | -5.87% |
| 2026-07-16 | 6.75 | 7.15 | 6.62 | 6.82 | 6.82 | qfq | 16,029,100 | 110,275,903 | -1.73% |
| 2026-07-15 | 6.50 | 7.36 | 6.50 | 6.94 | 6.94 | qfq | 21,803,316 | 149,937,837 | -3.88% |
| 2026-07-14 | 7.09 | 7.23 | 5.90 | 7.22 | 7.22 | qfq | 37,916,025 | 248,577,460 | -1.63% |
| 2026-07-13 | 8.85 | 8.85 | 7.34 | 7.34 | 7.34 | qfq | 34,839,200 | 272,960,431 | -19.96% |
| 2026-07-10 | 9.20 | 9.47 | 9.16 | 9.17 | 9.17 | qfq | 8,472,820 | 78,690,273 | -0.76% |
| 2026-07-09 | 9.34 | 9.34 | 9.16 | 9.24 | 9.24 | qfq | 6,685,400 | 61,773,611 | -1.28% |
| 2026-07-08 | 9.25 | 9.50 | 9.11 | 9.36 | 9.36 | qfq | 8,236,801 | 76,479,971 | 0.97% |
| 2026-07-07 | 9.42 | 9.55 | 9.13 | 9.27 | 9.27 | qfq | 10,770,595 | 100,197,943 | -3.44% |
| 2026-07-06 | 10.00 | 10.50 | 9.50 | 9.60 | 9.60 | qfq | 23,493,940 | 234,574,940 | 2.13% |
| 2026-07-03 | 9.40 | 9.53 | 9.37 | 9.40 | 9.40 | qfq | 5,869,273 | 55,399,625 | 0.11% |
| 2026-07-02 | 9.46 | 9.59 | 9.35 | 9.39 | 9.39 | qfq | 7,691,214 | 72,594,785 | -0.95% |
| 2026-07-01 | 9.53 | 9.58 | 9.30 | 9.48 | 9.48 | qfq | 9,674,536 | 91,272,519 | -0.32% |
| 2026-06-30 | 9.70 | 9.78 | 9.42 | 9.51 | 9.51 | qfq | 9,261,439 | 88,301,548 | -2.96% |
| 2026-06-29 | 9.69 | 10.12 | 9.60 | 9.80 | 9.80 | qfq | 12,037,310 | 118,761,692 | -0.71% |
| 2026-06-26 | 9.87 | 10.15 | 9.80 | 9.87 | 9.87 | qfq | 10,939,230 | 109,171,967 | 0.00% |
| 2026-06-25 | 9.50 | 9.96 | 9.42 | 9.87 | 9.87 | qfq | 13,220,080 | 128,755,509 | 3.13% |
| 2026-06-24 | 9.57 | 9.84 | 9.51 | 9.57 | 9.57 | qfq | 7,613,273 | 73,628,285 | -1.24% |
| 2026-06-23 | 9.45 | 9.96 | 9.42 | 9.69 | 9.69 | qfq | 9,788,354 | 95,441,462 | 2.54% |
| 2026-06-22 | 9.64 | 9.64 | 9.39 | 9.45 | 9.45 | qfq | 9,204,400 | 87,302,829 | -4.55% |
| 2026-06-18 | 9.12 | 10.00 | 9.04 | 9.90 | 9.90 | qfq | 14,154,047 | 133,002,539 | 9.03% |
| 2026-06-17 | 9.30 | 9.44 | 9.03 | 9.08 | 9.08 | qfq | 9,674,200 | 89,465,224 | -2.89% |
| 2026-06-16 | 9.42 | 9.50 | 9.32 | 9.35 | 9.35 | qfq | 6,352,350 | 59,539,149 | -1.58% |
| 2026-06-15 | 9.43 | 9.58 | 9.42 | 9.50 | 9.50 | qfq | 6,263,201 | 59,484,563 | 0.21% |
| 2026-06-12 | 9.34 | 9.64 | 9.31 | 9.48 | 9.48 | qfq | 6,441,900 | 60,808,549 | 1.39% |
| 2026-06-11 | 9.42 | 9.60 | 9.35 | 9.35 | 9.35 | qfq | 5,953,389 | 55,959,420 | -2.40% |
| 2026-06-10 | 9.43 | 9.79 | 9.26 | 9.58 | 9.58 | qfq | 9,692,101 | 91,984,427 | 1.59% |
| 2026-06-09 | 9.55 | 9.57 | 9.30 | 9.43 | 9.43 | qfq | 5,684,510 | 53,542,314 | 0.00% |
| 2026-06-08 | 9.44 | 9.64 | 9.39 | 9.43 | 9.43 | qfq | 7,178,178 | 68,188,606 | -2.48% |
| 2026-06-05 | 9.67 | 9.86 | 9.58 | 9.67 | 9.67 | qfq | 6,330,258 | 61,515,390 | 0.00% |
| 2026-06-04 | 9.90 | 9.93 | 9.63 | 9.67 | 9.67 | qfq | 6,919,400 | 67,585,158 | -2.62% |
| 2026-06-03 | 9.92 | 10.08 | 9.89 | 9.93 | 9.93 | qfq | 6,234,450 | 62,077,012 | -1.00% |
| 2026-06-02 | 9.80 | 10.15 | 9.73 | 10.03 | 10.03 | qfq | 9,098,630 | 89,848,586 | 2.35% |
| 2026-06-01 | 9.80 | 9.89 | 9.71 | 9.80 | 9.80 | qfq | 6,500,026 | 63,696,313 | -1.21% |
| 2026-05-29 | 9.83 | 10.20 | 9.72 | 9.92 | 9.92 | qfq | 9,285,925 | 92,401,022 | 1.02% |
| 2026-05-28 | 9.83 | 9.92 | 9.70 | 9.82 | 9.82 | qfq | 5,851,091 | 57,394,726 | -0.20% |
| 2026-05-27 | 10.00 | 10.10 | 9.75 | 9.84 | 9.84 | qfq | 8,977,292 | 89,069,338 | -3.24% |
| 2026-05-26 | 9.75 | 10.52 | 9.60 | 10.17 | 10.17 | qfq | 13,799,997 | 138,822,785 | 4.31% |
| 2026-05-25 | 10.09 | 10.18 | 9.70 | 9.75 | 9.75 | qfq | 10,971,149 | 108,055,654 | -3.37% |
| 2026-05-22 | 10.02 | 10.18 | 9.93 | 10.09 | 10.09 | qfq | 7,806,800 | 78,615,725 | 0.80% |
| 2026-05-21 | 10.05 | 10.18 | 10.00 | 10.01 | 10.01 | qfq | 9,046,230 | 91,105,920 | -1.86% |
| 2026-05-20 | 10.30 | 10.90 | 10.19 | 10.20 | 10.20 | qfq | 12,805,330 | 134,592,171 | 0.69% |
| 2026-05-19 | 10.08 | 10.26 | 9.99 | 10.13 | 10.13 | qfq | 7,681,250 | 77,803,241 | 0.20% |
| 2026-05-18 | 10.66 | 10.75 | 9.98 | 10.11 | 10.11 | qfq | 15,769,940 | 161,497,721 | -5.16% |
| 2026-05-15 | 10.78 | 10.93 | 10.57 | 10.66 | 10.66 | qfq | 10,400,456 | 111,174,050 | -1.84% |
| 2026-05-14 | 10.88 | 11.18 | 10.80 | 10.86 | 10.86 | qfq | 13,458,400 | 147,700,201 | 1.59% |
| 2026-05-13 | 10.74 | 10.89 | 10.62 | 10.69 | 10.69 | qfq | 14,318,472 | 153,670,494 | -1.75% |
| 2026-05-12 | 10.69 | 10.97 | 10.57 | 10.88 | 10.88 | qfq | 14,253,190 | 154,696,100 | 2.26% |
| 2026-05-11 | 10.67 | 10.79 | 10.48 | 10.64 | 10.64 | qfq | 11,722,360 | 124,406,674 | 0.66% |
| 2026-05-08 | 10.51 | 10.69 | 10.27 | 10.57 | 10.57 | qfq | 12,248,261 | 129,021,206 | 2.13% |
| 2026-05-07 | 10.44 | 10.50 | 10.29 | 10.35 | 10.35 | qfq | 10,145,581 | 105,153,068 | 0.10% |
| 2026-05-06 | 10.39 | 10.80 | 10.16 | 10.34 | 10.34 | qfq | 19,169,963 | 200,799,577 | 3.19% |
| 2026-04-30 | 9.42 | 10.37 | 9.42 | 10.02 | 10.02 | qfq | 27,501,729 | 269,293,521 | 6.48% |
| 2026-04-28 | 9.48 | 9.74 | 9.29 | 9.41 | 9.41 | qfq | 12,943,146 | 123,360,840 | -0.95% |
| 2026-04-27 | 10.08 | 10.08 | 9.38 | 9.50 | 9.50 | qfq | 19,223,100 | 184,417,650 | -5.66% |
| 2026-04-24 | 10.18 | 10.39 | 10.03 | 10.07 | 10.07 | qfq | 13,728,681 | 139,572,414 | -0.10% |
| 2026-04-23 | 10.63 | 11.04 | 10.08 | 10.08 | 10.08 | qfq | 31,778,637 | 331,676,394 | -7.95% |
| 2026-04-22 | 10.15 | 11.00 | 9.88 | 10.95 | 10.95 | qfq | 26,802,870 | 282,960,487 | 7.78% |
| 2026-04-21 | 10.29 | 10.45 | 10.14 | 10.16 | 10.16 | qfq | 12,518,640 | 128,504,143 | -1.55% |
| 2026-04-20 | 10.33 | 10.58 | 10.28 | 10.32 | 10.32 | qfq | 13,413,560 | 139,346,801 | -0.10% |
| 2026-04-17 | 9.77 | 10.44 | 9.73 | 10.33 | 10.33 | qfq | 19,754,737 | 199,884,889 | 5.73% |
| 2026-04-16 | 9.78 | 9.98 | 9.74 | 9.77 | 9.77 | qfq | 12,277,601 | 120,954,026 | -0.71% |
| 2026-04-15 | 9.70 | 9.97 | 9.59 | 9.84 | 9.84 | qfq | 19,443,947 | 190,515,487 | 2.39% |
| 2026-04-14 | 10.01 | 10.01 | 9.52 | 9.61 | 9.61 | qfq | 32,416,732 | 314,930,931 | -9.43% |
| 2026-04-13 | 10.78 | 10.80 | 10.41 | 10.61 | 10.61 | qfq | 15,785,150 | 167,615,392 | -3.46% |
| 2026-04-10 | 10.79 | 11.23 | 10.77 | 10.99 | 10.99 | qfq | 26,243,900 | 290,091,347 | 1.95% |
| 2026-04-09 | 9.90 | 11.19 | 9.82 | 10.78 | 10.78 | qfq | 30,581,840 | 320,146,912 | 8.23% |
| 2026-04-08 | 9.91 | 9.99 | 9.80 | 9.96 | 9.96 | qfq | 11,472,955 | 113,523,725 | 1.53% |
| 2026-04-07 | 9.95 | 10.08 | 9.76 | 9.81 | 9.81 | qfq | 13,277,100 | 131,172,913 | -1.60% |
| 2026-04-03 | 9.80 | 10.13 | 9.65 | 9.97 | 9.97 | qfq | 20,394,100 | 202,563,561 | 2.68% |
| 2026-04-02 | 9.70 | 9.98 | 9.64 | 9.71 | 9.71 | qfq | 14,322,921 | 140,820,397 | -0.41% |
| 2026-04-01 | 9.39 | 9.80 | 9.39 | 9.75 | 9.75 | qfq | 17,723,986 | 170,629,795 | 4.17% |
| 2026-03-31 | 9.49 | 9.75 | 9.36 | 9.36 | 9.36 | qfq | 12,124,191 | 116,049,299 | -0.64% |
| 2026-03-30 | 9.27 | 9.42 | 9.25 | 9.42 | 9.42 | qfq | 5,338,600 | 49,932,939 | 0.00% |
| 2026-03-27 | 9.17 | 9.47 | 9.17 | 9.42 | 9.42 | qfq | 5,608,300 | 52,593,725 | 1.51% |
| 2026-03-26 | 9.37 | 9.45 | 9.21 | 9.28 | 9.28 | qfq | 4,356,600 | 40,563,038 | -0.96% |
| 2026-03-25 | 9.11 | 9.45 | 9.06 | 9.37 | 9.37 | qfq | 6,472,000 | 59,884,184 | 3.42% |
| 2026-03-24 | 9.00 | 9.08 | 8.91 | 9.06 | 9.06 | qfq | 5,740,630 | 51,675,161 | 2.14% |
| 2026-03-23 | 9.16 | 9.23 | 8.71 | 8.87 | 8.87 | qfq | 10,149,540 | 91,758,494 | -4.73% |
| 2026-03-20 | 9.41 | 9.51 | 9.28 | 9.31 | 9.31 | qfq | 6,133,000 | 57,461,186 | -0.96% |
| 2026-03-19 | 9.31 | 9.69 | 9.25 | 9.40 | 9.40 | qfq | 9,657,381 | 91,774,476 | 0.97% |
| 2026-03-18 | 9.35 | 9.35 | 9.20 | 9.31 | 9.31 | qfq | 5,135,600 | 47,602,430 | 0.00% |
| 2026-03-17 | 9.51 | 9.54 | 9.31 | 9.31 | 9.31 | qfq | 5,399,100 | 50,846,712 | -1.59% |
| 2026-03-16 | 9.42 | 9.50 | 9.36 | 9.46 | 9.46 | qfq | 3,984,300 | 37,539,122 | -0.42% |
| 2026-03-13 | 9.63 | 9.64 | 9.43 | 9.50 | 9.50 | qfq | 5,992,600 | 57,042,346 | -1.35% |
| 2026-03-12 | 9.70 | 9.73 | 9.56 | 9.63 | 9.63 | qfq | 5,902,902 | 56,902,102 | -0.21% |
| 2026-03-11 | 9.61 | 9.79 | 9.60 | 9.65 | 9.65 | qfq | 8,346,700 | 80,895,698 | 0.63% |
| 2026-03-10 | 9.41 | 9.66 | 9.36 | 9.59 | 9.59 | qfq | 7,738,600 | 73,732,178 | 2.13% |
| 2026-03-09 | 9.51 | 9.54 | 9.30 | 9.39 | 9.39 | qfq | 6,186,800 | 58,048,077 | -0.63% |
| 2026-03-06 | 9.44 | 9.48 | 9.33 | 9.45 | 9.45 | qfq | 4,444,500 | 41,875,714 | 0.43% |
| 2026-03-05 | 9.31 | 9.44 | 9.28 | 9.41 | 9.41 | qfq | 6,132,700 | 57,404,623 | 2.28% |
| 2026-03-04 | 9.20 | 9.36 | 9.05 | 9.20 | 9.20 | qfq | 6,307,812 | 57,956,060 | -0.65% |
| 2026-03-03 | 9.55 | 9.55 | 9.22 | 9.26 | 9.26 | qfq | 10,004,000 | 94,021,952 | -2.63% |
| 2026-03-02 | 9.72 | 9.76 | 9.47 | 9.51 | 9.51 | qfq | 10,999,000 | 105,368,620 | -3.55% |
| 2026-02-27 | 9.72 | 10.05 | 9.71 | 9.86 | 9.86 | qfq | 9,488,950 | 93,877,333 | 0.92% |
| 2026-02-26 | 9.84 | 10.20 | 9.75 | 9.77 | 9.77 | qfq | 17,188,986 | 171,224,958 | -0.41% |
| 2026-02-25 | 9.44 | 9.83 | 9.28 | 9.81 | 9.81 | qfq | 15,361,681 | 146,847,572 | 3.48% |
| 2026-02-24 | 9.79 | 9.89 | 9.46 | 9.48 | 9.48 | qfq | 10,657,300 | 102,149,942 | -0.84% |
| 2026-02-13 | 9.45 | 9.68 | 9.45 | 9.56 | 9.56 | qfq | 9,591,863 | 91,567,642 | 1.59% |
| 2026-02-12 | 9.40 | 9.54 | 9.35 | 9.41 | 9.41 | qfq | 7,476,800 | 70,690,339 | 0.21% |
| 2026-02-11 | 9.44 | 9.58 | 9.36 | 9.39 | 9.39 | qfq | 5,966,626 | 56,366,453 | 0.00% |
| 2026-02-10 | 9.44 | 9.60 | 9.38 | 9.39 | 9.39 | qfq | 6,956,936 | 65,780,368 | -0.53% |
| 2026-02-09 | 9.24 | 9.60 | 9.24 | 9.44 | 9.44 | qfq | 11,210,651 | 105,641,541 | -0.63% |
| 2026-02-06 | 9.60 | 9.88 | 9.47 | 9.50 | 9.50 | qfq | 13,829,710 | 133,304,469 | 1.82% |
| 2026-02-05 | 9.36 | 9.45 | 9.28 | 9.33 | 9.33 | qfq | 7,311,310 | 68,445,945 | 0.21% |
| 2026-02-04 | 9.40 | 9.47 | 9.17 | 9.31 | 9.31 | qfq | 9,139,357 | 84,956,908 | -1.48% |
| 2026-02-03 | 9.41 | 9.51 | 9.38 | 9.45 | 9.45 | qfq | 5,932,900 | 55,945,337 | 0.11% |
| 2026-02-02 | 9.23 | 9.69 | 9.23 | 9.44 | 9.44 | qfq | 9,983,187 | 94,734,459 | 0.00% |
| 2026-01-30 | 9.44 | 9.65 | 9.23 | 9.44 | 9.44 | qfq | 9,470,080 | 89,267,269 | -0.11% |
| 2026-01-29 | 9.57 | 9.69 | 9.40 | 9.45 | 9.45 | qfq | 9,317,100 | 88,797,063 | -1.87% |
| 2026-01-28 | 9.93 | 10.11 | 9.60 | 9.63 | 9.63 | qfq | 12,128,530 | 118,755,706 | -2.63% |
| 2026-01-27 | 10.16 | 10.22 | 9.83 | 9.89 | 9.89 | qfq | 15,860,800 | 157,992,708 | -2.27% |
| 2026-01-26 | 10.06 | 10.45 | 9.80 | 10.12 | 10.12 | qfq | 17,831,021 | 180,093,410 | 0.30% |
| 2026-01-23 | 10.10 | 10.26 | 10.04 | 10.09 | 10.09 | qfq | 12,227,410 | 123,704,664 | 0.20% |
| 2026-01-22 | 10.02 | 10.22 | 9.90 | 10.07 | 10.07 | qfq | 15,057,472 | 151,413,955 | -0.10% |
| 2026-01-21 | 9.61 | 10.69 | 9.55 | 10.08 | 10.08 | qfq | 27,378,698 | 279,052,192 | 3.70% |
| 2026-01-20 | 9.08 | 9.88 | 9.05 | 9.72 | 9.72 | qfq | 19,385,182 | 182,627,778 | 7.05% |
| 2026-01-19 | 9.07 | 9.18 | 9.02 | 9.08 | 9.08 | qfq | 7,840,501 | 71,176,821 | -1.30% |
| 2026-01-16 | 9.16 | 9.25 | 9.05 | 9.20 | 9.20 | qfq | 10,864,069 | 99,070,083 | -0.97% |
| 2026-01-15 | 9.23 | 9.50 | 9.18 | 9.29 | 9.29 | qfq | 9,296,100 | 87,002,061 | 0.22% |
| 2026-01-14 | 9.37 | 9.55 | 9.23 | 9.27 | 9.27 | qfq | 18,195,168 | 170,357,760 | -2.01% |
| 2026-01-13 | 8.98 | 9.90 | 8.90 | 9.46 | 9.46 | qfq | 31,279,780 | 295,181,706 | 5.35% |
| 2026-01-12 | 9.00 | 9.08 | 8.90 | 8.98 | 8.98 | qfq | 14,370,260 | 129,061,736 | -1.86% |
| 2026-01-09 | 8.90 | 9.23 | 8.88 | 9.15 | 9.15 | qfq | 17,037,995 | 155,080,388 | 2.58% |
| 2026-01-08 | 8.89 | 9.10 | 8.87 | 8.92 | 8.92 | qfq | 11,768,636 | 105,241,348 | -0.56% |
| 2026-01-07 | 9.12 | 9.13 | 8.94 | 8.97 | 8.97 | qfq | 10,029,211 | 90,357,023 | -1.64% |
| 2026-01-06 | 9.05 | 9.16 | 9.01 | 9.12 | 9.12 | qfq | 8,353,077 | 75,950,777 | 0.33% |
| 2026-01-05 | 9.18 | 9.18 | 8.91 | 9.09 | 9.09 | qfq | 9,652,656 | 86,934,053 | -0.11% |
| 2025-12-31 | 9.08 | 9.24 | 9.04 | 9.10 | 9.10 | qfq | 5,373,936 | 49,031,562 | 0.44% |
| 2025-12-30 | 9.25 | 9.30 | 9.06 | 9.06 | 9.06 | qfq | 7,267,214 | 66,372,643 | -1.74% |
| 2025-12-29 | 9.40 | 9.47 | 9.20 | 9.22 | 9.22 | qfq | 7,022,930 | 65,322,006 | -2.95% |
| 2025-12-26 | 9.47 | 9.59 | 9.28 | 9.50 | 9.50 | qfq | 8,548,423 | 80,409,104 | 0.21% |
| 2025-12-25 | 9.42 | 9.54 | 9.42 | 9.48 | 9.48 | qfq | 5,695,409 | 53,906,376 | -0.32% |
| 2025-12-24 | 9.71 | 9.79 | 9.50 | 9.51 | 9.51 | qfq | 8,898,306 | 85,455,204 | 0.21% |
| 2025-12-23 | 9.58 | 9.58 | 9.39 | 9.49 | 9.49 | qfq | 6,940,760 | 65,783,777 | -1.25% |
| 2025-12-22 | 9.14 | 9.85 | 9.10 | 9.61 | 9.61 | qfq | 15,615,707 | 149,075,689 | 4.34% |
| 2025-12-19 | 9.03 | 9.23 | 9.00 | 9.21 | 9.21 | qfq | 6,507,500 | 59,699,474 | 2.33% |
| 2025-12-18 | 9.00 | 9.16 | 8.97 | 9.00 | 9.00 | qfq | 5,816,600 | 52,680,918 | -0.55% |
| 2025-12-17 | 8.85 | 9.18 | 8.68 | 9.05 | 9.05 | qfq | 8,918,996 | 79,542,909 | 1.69% |
| 2025-12-16 | 9.07 | 9.21 | 8.90 | 8.90 | 8.90 | qfq | 7,182,380 | 65,092,674 | -2.73% |
| 2025-12-15 | 9.37 | 9.40 | 9.15 | 9.15 | 9.15 | qfq | 6,751,032 | 62,623,381 | -2.87% |
| 2025-12-12 | 9.41 | 9.47 | 9.31 | 9.42 | 9.42 | qfq | 3,840,500 | 36,074,944 | 0.21% |
| 2025-12-11 | 9.41 | 9.53 | 9.39 | 9.40 | 9.40 | qfq | 5,171,201 | 48,851,931 | -0.84% |
| 2025-12-10 | 9.70 | 9.70 | 9.44 | 9.48 | 9.48 | qfq | 6,628,409 | 63,174,148 | -1.04% |
| 2025-12-09 | 9.42 | 9.77 | 9.42 | 9.58 | 9.58 | qfq | 9,836,976 | 94,687,439 | 0.84% |
| 2025-12-08 | 9.38 | 9.63 | 9.26 | 9.50 | 9.50 | qfq | 9,460,205 | 88,830,210 | 1.28% |
| 2025-12-05 | 9.25 | 9.42 | 9.15 | 9.38 | 9.38 | qfq | 6,570,700 | 61,141,987 | 0.64% |
| 2025-12-04 | 9.47 | 9.54 | 9.30 | 9.32 | 9.32 | qfq | 6,963,601 | 65,347,913 | -1.89% |
| 2025-12-03 | 9.50 | 9.69 | 9.42 | 9.50 | 9.50 | qfq | 7,314,400 | 69,593,718 | -1.35% |
| 2025-12-02 | 9.74 | 9.77 | 9.59 | 9.63 | 9.63 | qfq | 5,670,800 | 54,767,498 | -0.82% |
| 2025-12-01 | 9.70 | 9.91 | 9.61 | 9.71 | 9.71 | qfq | 8,435,757 | 82,412,923 | 1.15% |
| 2025-11-28 | 9.63 | 9.65 | 9.52 | 9.60 | 9.60 | qfq | 6,607,307 | 63,209,176 | -0.41% |
| 2025-11-27 | 9.62 | 9.76 | 9.48 | 9.64 | 9.64 | qfq | 9,551,672 | 91,710,834 | -1.33% |
| 2025-11-26 | 9.41 | 10.27 | 9.34 | 9.77 | 9.77 | qfq | 19,602,534 | 193,622,023 | 4.27% |
| 2025-11-25 | 9.34 | 9.44 | 9.23 | 9.37 | 9.37 | qfq | 5,829,575 | 54,571,138 | 1.19% |
| 2025-11-24 | 9.14 | 9.30 | 9.14 | 9.26 | 9.26 | qfq | 6,367,300 | 58,810,056 | 0.22% |
| 2025-11-21 | 9.70 | 9.70 | 9.02 | 9.24 | 9.24 | qfq | 11,652,926 | 109,127,596 | -4.84% |
| 2025-11-20 | 9.74 | 9.86 | 9.61 | 9.71 | 9.71 | qfq | 6,562,937 | 63,951,427 | 0.10% |
| 2025-11-19 | 9.74 | 9.82 | 9.56 | 9.70 | 9.70 | qfq | 6,616,805 | 64,012,401 | -0.82% |
| 2025-11-18 | 9.85 | 9.95 | 9.75 | 9.78 | 9.78 | qfq | 6,635,100 | 65,148,810 | -1.01% |
| 2025-11-17 | 10.05 | 10.06 | 9.85 | 9.88 | 9.88 | qfq | 12,287,860 | 121,699,853 | -2.56% |
| 2025-11-14 | 9.94 | 10.44 | 9.91 | 10.14 | 10.14 | qfq | 17,336,095 | 176,638,719 | 1.00% |
| 2025-11-13 | 10.00 | 10.11 | 9.86 | 10.04 | 10.04 | qfq | 10,469,700 | 104,618,593 | 0.20% |
| 2025-11-12 | 9.83 | 10.19 | 9.78 | 10.02 | 10.02 | qfq | 15,058,914 | 150,875,078 | 2.04% |
| 2025-11-11 | 9.94 | 9.97 | 9.80 | 9.82 | 9.82 | qfq | 7,510,539 | 73,998,044 | -1.31% |
| 2025-11-10 | 9.96 | 10.12 | 9.90 | 9.95 | 9.95 | qfq | 8,163,900 | 81,619,059 | 1.12% |
| 2025-11-07 | 9.87 | 9.94 | 9.81 | 9.84 | 9.84 | qfq | 7,080,100 | 69,864,772 | -1.20% |
| 2025-11-06 | 9.89 | 10.15 | 9.89 | 9.96 | 9.96 | qfq | 9,131,400 | 91,261,582 | 0.00% |
| 2025-11-05 | 9.74 | 10.18 | 9.69 | 9.96 | 9.96 | qfq | 10,018,501 | 99,631,546 | 1.32% |
| 2025-11-04 | 9.96 | 9.99 | 9.77 | 9.83 | 9.83 | qfq | 7,671,014 | 75,621,019 | -1.40% |
| 2025-11-03 | 10.17 | 10.19 | 9.82 | 9.97 | 9.97 | qfq | 12,165,688 | 120,976,177 | -1.58% |
| 2025-10-31 | 9.58 | 10.47 | 9.50 | 10.13 | 10.13 | qfq | 21,935,813 | 219,725,616 | 6.41% |
| 2025-10-30 | 9.71 | 9.81 | 9.50 | 9.52 | 9.52 | qfq | 10,799,760 | 103,986,107 | -2.86% |
| 2025-10-29 | 9.98 | 10.04 | 9.67 | 9.80 | 9.80 | qfq | 14,983,439 | 146,877,163 | -2.29% |
| 2025-10-28 | 10.25 | 10.27 | 10.02 | 10.03 | 10.03 | qfq | 9,748,257 | 98,281,673 | -2.15% |
| 2025-10-27 | 10.06 | 10.38 | 9.93 | 10.25 | 10.25 | qfq | 13,282,316 | 134,165,613 | 2.60% |
| 2025-10-24 | 9.95 | 10.17 | 9.88 | 9.99 | 9.99 | qfq | 9,611,701 | 96,144,492 | 0.81% |
| 2025-10-23 | 10.08 | 10.25 | 9.89 | 9.91 | 9.91 | qfq | 14,711,100 | 147,344,562 | -2.75% |
| 2025-10-22 | 10.50 | 10.63 | 10.07 | 10.19 | 10.19 | qfq | 17,938,189 | 185,753,163 | -2.86% |
| 2025-10-21 | 10.47 | 10.70 | 10.38 | 10.49 | 10.49 | qfq | 20,213,380 | 212,883,331 | -4.38% |
| 2025-10-20 | 10.94 | 11.14 | 10.85 | 10.97 | 10.97 | qfq | 11,431,665 | 125,173,603 | 0.37% |
| 2025-10-17 | 10.89 | 11.20 | 10.71 | 10.93 | 10.93 | qfq | 17,959,163 | 196,410,428 | 1.11% |
| 2025-10-16 | 10.95 | 11.21 | 10.79 | 10.81 | 10.81 | qfq | 14,931,047 | 164,332,472 | -1.19% |
| 2025-10-15 | 10.61 | 11.13 | 10.58 | 10.94 | 10.94 | qfq | 15,298,530 | 166,804,835 | 1.39% |
| 2025-10-14 | 11.00 | 11.02 | 10.65 | 10.79 | 10.79 | qfq | 14,573,731 | 157,782,896 | -1.91% |
| 2025-10-13 | 10.41 | 11.19 | 10.41 | 11.00 | 11.00 | qfq | 16,233,077 | 177,429,047 | 1.29% |
| 2025-10-10 | 10.34 | 11.37 | 10.28 | 10.86 | 10.86 | qfq | 22,877,327 | 246,813,858 | 4.32% |
| 2025-10-09 | 10.56 | 10.77 | 10.30 | 10.41 | 10.41 | qfq | 15,188,167 | 159,945,253 | 1.56% |
| 2025-09-30 | 10.62 | 10.79 | 10.25 | 10.25 | 10.25 | qfq | 18,722,620 | 196,087,406 | -3.48% |
| 2025-09-29 | 11.00 | 11.10 | 10.60 | 10.62 | 10.62 | qfq | 15,213,150 | 164,460,457 | -2.84% |
| 2025-09-26 | 11.02 | 11.36 | 10.82 | 10.93 | 10.93 | qfq | 18,483,001 | 203,522,770 | -1.35% |
| 2025-09-25 | 11.11 | 11.23 | 11.05 | 11.08 | 11.08 | qfq | 11,657,700 | 129,604,350 | -0.89% |
| 2025-09-24 | 10.87 | 11.45 | 10.74 | 11.18 | 11.18 | qfq | 18,278,353 | 203,987,328 | 2.38% |
| 2025-09-23 | 10.90 | 11.11 | 10.82 | 10.92 | 10.92 | qfq | 12,580,400 | 137,703,138 | -0.36% |
| 2025-09-22 | 11.02 | 11.20 | 10.91 | 10.96 | 10.96 | qfq | 13,060,928 | 143,525,767 | -1.79% |
| 2025-09-19 | 10.95 | 11.38 | 10.84 | 11.16 | 11.16 | qfq | 20,363,791 | 225,403,826 | 0.18% |
| 2025-09-18 | 11.22 | 11.84 | 10.95 | 11.14 | 11.14 | qfq | 29,005,782 | 332,834,655 | -3.05% |
| 2025-09-17 | 10.60 | 11.65 | 10.46 | 11.49 | 11.49 | qfq | 28,915,242 | 319,773,814 | 8.29% |
| 2025-09-16 | 10.61 | 10.74 | 10.45 | 10.61 | 10.61 | qfq | 12,623,957 | 133,599,056 | -0.47% |
| 2025-09-15 | 10.92 | 10.95 | 10.66 | 10.66 | 10.66 | qfq | 20,115,644 | 216,468,439 | -4.39% |
| 2025-09-12 | 11.11 | 11.35 | 11.00 | 11.15 | 11.15 | qfq | 20,086,689 | 224,186,520 | 0.00% |
| 2025-09-11 | 11.10 | 11.24 | 10.75 | 11.15 | 11.15 | qfq | 21,050,796 | 230,783,416 | 0.09% |
| 2025-09-10 | 10.90 | 11.35 | 10.67 | 11.14 | 11.14 | qfq | 21,135,717 | 233,522,244 | 2.01% |
| 2025-09-09 | 11.13 | 11.36 | 10.87 | 10.92 | 10.92 | qfq | 18,802,240 | 208,511,446 | -1.18% |
| 2025-09-08 | 11.00 | 11.46 | 10.90 | 11.05 | 11.05 | qfq | 21,162,335 | 235,118,802 | -1.69% |
| 2025-09-05 | 10.34 | 11.28 | 10.12 | 11.24 | 11.24 | qfq | 30,509,304 | 326,703,806 | 10.41% |
| 2025-09-04 | 10.74 | 10.83 | 10.01 | 10.18 | 10.18 | qfq | 28,860,018 | 301,129,392 | -6.86% |
| 2025-09-03 | 10.73 | 11.30 | 10.61 | 10.93 | 10.93 | qfq | 26,805,535 | 294,633,812 | 2.44% |
| 2025-09-02 | 11.38 | 11.39 | 10.59 | 10.67 | 10.67 | qfq | 30,738,088 | 336,577,150 | -6.89% |
| 2025-09-01 | 11.63 | 11.70 | 11.18 | 11.46 | 11.46 | qfq | 24,156,537 | 274,217,139 | -0.35% |
| 2025-08-29 | 11.77 | 11.95 | 11.38 | 11.50 | 11.50 | qfq | 30,625,741 | 355,534,741 | -1.71% |
| 2025-08-28 | 12.25 | 12.60 | 11.18 | 11.70 | 11.70 | qfq | 44,374,720 | 527,036,307 | 1.74% |
| 2025-08-27 | 11.78 | 12.79 | 11.30 | 11.50 | 11.50 | qfq | 55,352,071 | 673,368,008 | -2.04% |
| 2025-08-26 | 10.40 | 11.99 | 10.33 | 11.74 | 11.74 | qfq | 53,243,139 | 597,467,150 | 12.45% |
| 2025-08-25 | 10.42 | 10.75 | 10.25 | 10.44 | 10.44 | qfq | 35,663,716 | 374,130,247 | -2.79% |
| 2025-08-22 | 11.26 | 11.48 | 10.69 | 10.74 | 10.74 | qfq | 40,540,128 | 443,374,199 | -2.98% |
| 2025-08-21 | 11.40 | 11.98 | 10.70 | 11.07 | 11.07 | qfq | 56,535,518 | 644,253,877 | 0.45% |
| 2025-08-20 | 10.95 | 12.34 | 10.31 | 11.02 | 11.02 | qfq | 79,616,515 | 890,238,804 | 4.55% |
| 2025-08-19 | 8.92 | 10.54 | 8.86 | 10.54 | 10.54 | qfq | 66,892,814 | 652,348,934 | 20.05% |
| 2025-08-18 | 8.48 | 9.14 | 8.24 | 8.78 | 8.78 | qfq | 50,848,919 | 443,727,252 | 14.77% |
| 2025-08-15 | 7.56 | 7.68 | 7.50 | 7.65 | 7.65 | qfq | 8,860,509 | 67,551,161 | 0.92% |
| 2025-08-14 | 7.60 | 7.66 | 7.58 | 7.58 | 7.58 | qfq | 8,572,920 | 65,274,507 | -0.66% |
| 2025-08-13 | 7.71 | 7.76 | 7.60 | 7.63 | 7.63 | qfq | 14,187,600 | 108,441,992 | -1.80% |
| 2025-08-12 | 7.70 | 7.92 | 7.65 | 7.77 | 7.77 | qfq | 11,732,110 | 91,682,765 | 1.17% |
| 2025-08-11 | 7.75 | 7.77 | 7.63 | 7.68 | 7.68 | qfq | 13,450,448 | 103,153,072 | -1.29% |
| 2025-08-08 | 7.80 | 7.85 | 7.72 | 7.78 | 7.78 | qfq | 8,163,900 | 63,555,910 | -0.13% |
| 2025-08-07 | 7.89 | 7.93 | 7.78 | 7.79 | 7.79 | qfq | 10,095,900 | 79,065,650 | -1.27% |
| 2025-08-06 | 7.91 | 7.95 | 7.85 | 7.89 | 7.89 | qfq | 9,596,617 | 75,619,630 | -1.13% |
| 2025-08-05 | 7.97 | 8.07 | 7.94 | 7.98 | 7.98 | qfq | 7,674,350 | 61,389,114 | 0.63% |
| 2025-08-04 | 7.98 | 7.98 | 7.84 | 7.93 | 7.93 | qfq | 10,194,331 | 80,594,146 | -1.12% |
| 2025-08-01 | 8.03 | 8.15 | 7.99 | 8.02 | 8.02 | qfq | 8,383,278 | 67,605,613 | 0.25% |
| 2025-07-31 | 8.06 | 8.13 | 7.99 | 8.00 | 8.00 | qfq | 8,993,639 | 72,266,040 | -0.62% |
| 2025-07-30 | 8.11 | 8.18 | 8.04 | 8.05 | 8.05 | qfq | 8,815,714 | 71,419,417 | -0.74% |
| 2025-07-29 | 8.06 | 8.20 | 7.98 | 8.11 | 8.11 | qfq | 10,764,312 | 87,180,857 | 0.62% |
| 2025-07-28 | 8.00 | 8.10 | 7.91 | 8.06 | 8.06 | qfq | 10,564,589 | 84,341,332 | 0.62% |
| 2025-07-25 | 8.13 | 8.19 | 8.01 | 8.01 | 8.01 | qfq | 9,713,855 | 78,424,295 | -1.84% |
| 2025-07-24 | 7.94 | 8.22 | 7.89 | 8.16 | 8.16 | qfq | 15,090,099 | 121,869,388 | 3.29% |
| 2025-07-23 | 8.08 | 8.13 | 7.86 | 7.90 | 7.90 | qfq | 14,401,560 | 115,326,275 | -2.47% |
| 2025-07-22 | 8.13 | 8.27 | 8.08 | 8.10 | 8.10 | qfq | 9,222,684 | 75,065,542 | -0.37% |
| 2025-07-21 | 8.12 | 8.19 | 8.08 | 8.13 | 8.13 | qfq | 7,970,107 | 64,765,161 | -0.97% |
| 2025-07-18 | 8.25 | 8.32 | 8.17 | 8.21 | 8.21 | qfq | 7,815,651 | 64,301,001 | 0.24% |
| 2025-07-17 | 8.14 | 8.25 | 8.12 | 8.19 | 8.19 | qfq | 8,916,229 | 72,964,646 | 0.12% |
| 2025-07-16 | 8.06 | 8.21 | 8.06 | 8.18 | 8.18 | qfq | 9,350,564 | 76,064,934 | 0.99% |
| 2025-07-15 | 8.29 | 8.35 | 8.08 | 8.10 | 8.10 | qfq | 14,058,843 | 114,538,402 | -2.17% |
| 2025-07-14 | 8.28 | 8.42 | 8.22 | 8.28 | 8.28 | qfq | 14,011,869 | 116,295,930 | -0.84% |
| 2025-07-11 | 8.50 | 8.55 | 8.32 | 8.35 | 8.35 | qfq | 33,913,643 | 285,433,201 | -5.86% |
| 2025-07-10 | 8.66 | 9.15 | 8.60 | 8.87 | 8.87 | qfq | 30,990,397 | 276,186,765 | 2.54% |
| 2025-07-09 | 8.36 | 8.88 | 8.23 | 8.65 | 8.65 | qfq | 24,337,705 | 207,964,463 | 4.09% |
| 2025-07-08 | 8.28 | 8.48 | 8.28 | 8.31 | 8.31 | qfq | 10,783,886 | 90,246,121 | 0.36% |
| 2025-07-07 | 8.26 | 8.47 | 8.21 | 8.28 | 8.28 | qfq | 11,197,900 | 93,365,436 | -1.08% |
| 2025-07-04 | 8.40 | 8.59 | 8.31 | 8.37 | 8.37 | qfq | 14,272,300 | 120,623,575 | 0.48% |
| 2025-07-03 | 8.33 | 8.47 | 8.26 | 8.33 | 8.33 | qfq | 9,613,700 | 80,220,763 | -0.83% |
| 2025-07-02 | 8.31 | 8.63 | 8.30 | 8.40 | 8.40 | qfq | 16,169,200 | 137,072,269 | 1.20% |
| 2025-07-01 | 8.30 | 8.41 | 8.27 | 8.30 | 8.30 | qfq | 12,825,231 | 106,905,394 | -0.24% |
| 2025-06-30 | 8.40 | 8.43 | 8.31 | 8.32 | 8.32 | qfq | 12,484,700 | 104,219,097 | -1.89% |
| 2025-06-27 | 8.62 | 8.79 | 8.47 | 8.48 | 8.48 | qfq | 15,384,400 | 133,105,650 | -2.64% |
| 2025-06-26 | 8.33 | 8.88 | 8.19 | 8.71 | 8.71 | qfq | 22,696,463 | 191,922,514 | 4.19% |
| 2025-06-25 | 8.40 | 8.55 | 8.31 | 8.36 | 8.36 | qfq | 11,700,050 | 98,427,234 | -0.48% |
| 2025-06-24 | 8.25 | 8.45 | 8.17 | 8.40 | 8.40 | qfq | 13,572,459 | 112,646,303 | 1.82% |
| 2025-06-23 | 7.98 | 8.25 | 7.40 | 8.25 | 8.25 | qfq | 14,985,983 | 118,606,163 | 2.36% |
| 2025-06-20 | 8.09 | 8.30 | 8.06 | 8.06 | 8.06 | qfq | 9,843,900 | 80,362,184 | -0.74% |
| 2025-06-19 | 8.21 | 8.30 | 8.02 | 8.12 | 8.12 | qfq | 10,956,301 | 88,936,191 | -1.10% |
| 2025-06-18 | 8.25 | 8.26 | 8.03 | 8.21 | 8.21 | qfq | 12,958,361 | 105,337,973 | -1.20% |
| 2025-06-17 | 8.44 | 8.60 | 8.28 | 8.31 | 8.31 | qfq | 14,043,700 | 118,449,669 | -0.36% |
| 2025-06-16 | 8.33 | 8.48 | 8.23 | 8.34 | 8.34 | qfq | 14,342,800 | 119,560,556 | -0.95% |
| 2025-06-13 | 8.70 | 8.82 | 8.41 | 8.42 | 8.42 | qfq | 18,761,136 | 160,847,830 | -4.10% |
| 2025-06-12 | 8.91 | 9.02 | 8.68 | 8.78 | 8.78 | qfq | 15,216,050 | 133,915,633 | -1.13% |
| 2025-06-11 | 8.80 | 8.93 | 8.60 | 8.88 | 8.88 | qfq | 20,605,726 | 180,648,025 | 2.30% |
| 2025-06-10 | 8.45 | 8.92 | 8.39 | 8.68 | 8.68 | qfq | 31,729,549 | 276,838,766 | 3.95% |
| 2025-06-09 | 8.29 | 8.49 | 8.28 | 8.35 | 8.35 | qfq | 15,442,200 | 129,349,426 | 0.85% |
| 2025-06-06 | 8.00 | 8.39 | 7.91 | 8.28 | 8.28 | qfq | 20,889,788 | 171,661,265 | 3.11% |
| 2025-06-05 | 8.48 | 8.50 | 7.99 | 8.03 | 8.03 | qfq | 28,294,845 | 230,596,402 | -4.97% |
| 2025-06-04 | 8.68 | 8.98 | 8.41 | 8.45 | 8.45 | qfq | 22,685,487 | 196,543,469 | -2.42% |
| 2025-06-03 | 8.30 | 8.72 | 8.18 | 8.66 | 8.66 | qfq | 21,203,300 | 181,256,319 | 0.70% |
| 2025-05-30 | 8.20 | 8.80 | 8.20 | 8.60 | 8.60 | qfq | 27,827,588 | 238,601,826 | 4.50% |
| 2025-05-29 | 8.14 | 8.46 | 8.09 | 8.23 | 8.23 | qfq | 20,963,021 | 174,473,635 | -0.24% |
| 2025-05-28 | 8.55 | 8.56 | 8.05 | 8.25 | 8.25 | qfq | 31,396,928 | 258,333,842 | -5.06% |
| 2025-05-27 | 8.56 | 8.93 | 8.46 | 8.69 | 8.69 | qfq | 24,402,427 | 212,939,027 | 2.96% |
| 2025-05-26 | 9.00 | 9.01 | 8.42 | 8.44 | 8.44 | qfq | 33,207,787 | 286,982,790 | -8.26% |
| 2025-05-23 | 9.24 | 9.63 | 9.15 | 9.20 | 9.20 | qfq | 26,301,981 | 246,168,472 | -0.11% |
| 2025-05-22 | 9.16 | 9.28 | 8.84 | 9.21 | 9.21 | qfq | 30,061,453 | 273,586,002 | 0.44% |
| 2025-05-21 | 8.68 | 9.30 | 8.60 | 9.17 | 9.17 | qfq | 34,387,339 | 311,030,288 | 6.13% |
| 2025-05-20 | 8.75 | 9.10 | 8.60 | 8.64 | 8.64 | qfq | 29,462,314 | 259,670,645 | -1.82% |
| 2025-05-19 | 8.03 | 9.31 | 7.93 | 8.80 | 8.80 | qfq | 44,976,108 | 385,184,235 | 9.73% |
| 2025-05-16 | 7.76 | 8.10 | 7.61 | 8.02 | 8.02 | qfq | 32,076,791 | 250,751,585 | 7.22% |
| 2025-05-15 | 7.52 | 7.65 | 7.42 | 7.48 | 7.48 | qfq | 20,408,997 | 153,833,389 | 0.27% |
| 2025-05-14 | 7.72 | 7.89 | 7.41 | 7.46 | 7.46 | qfq | 29,847,885 | 226,228,679 | -3.12% |
| 2025-05-13 | 7.40 | 7.88 | 7.40 | 7.70 | 7.70 | qfq | 31,932,720 | 244,902,725 | 3.77% |
| 2025-05-12 | 7.29 | 7.66 | 7.21 | 7.42 | 7.42 | qfq | 30,714,236 | 227,611,587 | 0.68% |
| 2025-05-09 | 6.78 | 7.93 | 6.73 | 7.37 | 7.37 | qfq | 47,441,325 | 349,097,924 | 8.70% |
| 2025-05-08 | 6.50 | 6.93 | 6.48 | 6.78 | 6.78 | qfq | 30,768,364 | 206,203,524 | 3.04% |
| 2025-05-07 | 6.23 | 6.76 | 6.22 | 6.58 | 6.58 | qfq | 34,982,658 | 225,499,158 | 5.96% |
| 2025-05-06 | 6.24 | 6.30 | 6.13 | 6.21 | 6.21 | qfq | 20,367,844 | 126,148,472 | 0.81% |
| 2025-04-30 | 5.86 | 6.16 | 5.83 | 6.16 | 6.16 | qfq | 23,625,000 | 143,439,100 | 5.12% |
| 2025-04-29 | 5.74 | 6.05 | 5.74 | 5.86 | 5.86 | qfq | 26,778,976 | 157,620,506 | 6.16% |
| 2025-04-28 | 5.90 | 5.90 | 5.52 | 5.52 | 5.52 | qfq | 24,079,011 | 136,497,994 | -7.54% |
| 2025-04-25 | 5.99 | 6.08 | 5.93 | 5.97 | 5.97 | qfq | 13,254,205 | 79,568,592 | -1.00% |
| 2025-04-24 | 6.17 | 6.17 | 5.98 | 6.03 | 6.03 | qfq | 17,195,200 | 104,195,218 | -1.31% |
| 2025-04-23 | 6.18 | 6.23 | 6.05 | 6.11 | 6.11 | qfq | 17,964,362 | 110,149,256 | 0.16% |
| 2025-04-22 | 6.20 | 6.31 | 6.08 | 6.10 | 6.10 | qfq | 21,461,500 | 131,959,887 | -2.56% |
| 2025-04-21 | 6.09 | 6.35 | 5.96 | 6.26 | 6.26 | qfq | 25,800,636 | 160,096,055 | 2.12% |
| 2025-04-18 | 5.95 | 6.13 | 5.82 | 6.13 | 6.13 | qfq | 24,499,769 | 145,465,312 | 1.83% |
| 2025-04-17 | 6.21 | 6.34 | 5.95 | 6.02 | 6.02 | qfq | 25,895,900 | 157,726,750 | -1.95% |
| 2025-04-16 | 6.11 | 6.25 | 6.04 | 6.14 | 6.14 | qfq | 27,424,140 | 168,637,281 | 0.16% |
| 2025-04-15 | 6.27 | 6.79 | 6.13 | 6.13 | 6.13 | qfq | 49,105,769 | 315,212,608 | -1.61% |
| 2025-04-14 | 6.39 | 6.55 | 6.13 | 6.23 | 6.23 | qfq | 50,844,869 | 321,565,385 | 11.05% |
| 2025-04-11 | 5.35 | 5.70 | 5.34 | 5.61 | 5.61 | qfq | 25,287,054 | 141,405,443 | 3.31% |
| 2025-04-10 | 5.44 | 5.58 | 5.36 | 5.43 | 5.43 | qfq | 25,176,131 | 137,648,047 | 3.63% |
| 2025-04-09 | 5.08 | 5.33 | 4.73 | 5.24 | 5.24 | qfq | 31,043,800 | 157,525,926 | 0.77% |
| 2025-04-08 | 5.10 | 5.23 | 5.01 | 5.20 | 5.20 | qfq | 29,526,601 | 151,267,766 | 5.05% |
| 2025-04-07 | 5.80 | 5.93 | 4.83 | 4.95 | 4.95 | qfq | 41,219,158 | 223,727,194 | -17.77% |
| 2025-04-03 | 5.80 | 6.09 | 5.80 | 6.02 | 6.02 | qfq | 24,702,844 | 147,677,756 | 3.08% |
| 2025-04-02 | 5.85 | 6.01 | 5.79 | 5.84 | 5.84 | qfq | 24,045,139 | 141,866,794 | -0.85% |
| 2025-04-01 | 5.85 | 6.19 | 5.85 | 5.89 | 5.89 | qfq | 42,115,675 | 253,636,722 | 2.61% |
| 2025-03-31 | 5.84 | 5.90 | 5.35 | 5.74 | 5.74 | qfq | 47,305,922 | 267,801,084 | -3.20% |
| 2025-03-28 | 6.20 | 6.23 | 5.92 | 5.93 | 5.93 | qfq | 50,431,092 | 307,286,456 | -6.32% |
| 2025-03-27 | 6.00 | 6.77 | 5.91 | 6.33 | 6.33 | qfq | 85,115,763 | 530,739,847 | -1.40% |
| 2025-03-26 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | qfq | 10,501,100 | 67,417,062 | -19.95% |
| 2025-03-25 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | qfq | 3,481,500 | 27,921,630 | -19.96% |
| 2025-03-21 | 10.45 | 10.66 | 10.00 | 10.02 | 10.02 | qfq | 44,804,525 | 462,211,046 | -0.50% |
| 2025-03-20 | 10.10 | 10.19 | 9.90 | 10.07 | 10.07 | qfq | 34,963,554 | 349,437,689 | -1.47% |
| 2025-03-19 | 9.88 | 10.44 | 9.77 | 10.22 | 10.22 | qfq | 53,406,353 | 540,455,094 | 4.07% |
| 2025-03-18 | 9.81 | 9.93 | 9.75 | 9.82 | 9.82 | qfq | 15,224,450 | 149,383,620 | -0.30% |
| 2025-03-17 | 9.94 | 10.05 | 9.82 | 9.85 | 9.85 | qfq | 19,901,191 | 197,449,400 | -0.81% |
| 2025-03-14 | 9.76 | 9.95 | 9.65 | 9.93 | 9.93 | qfq | 24,869,979 | 243,883,599 | 0.91% |
| 2025-03-13 | 9.65 | 9.93 | 9.57 | 9.84 | 9.84 | qfq | 27,396,670 | 267,019,241 | 1.86% |
| 2025-03-12 | 9.73 | 9.80 | 9.65 | 9.66 | 9.66 | qfq | 16,191,331 | 156,962,465 | -0.72% |
| 2025-03-11 | 9.78 | 9.87 | 9.61 | 9.73 | 9.73 | qfq | 24,005,820 | 232,619,113 | -2.51% |
| 2025-03-10 | 9.60 | 10.45 | 9.60 | 9.98 | 9.98 | qfq | 46,893,403 | 470,285,270 | 5.83% |
| 2025-03-07 | 9.59 | 9.68 | 9.35 | 9.43 | 9.43 | qfq | 22,899,774 | 216,739,311 | -2.48% |
| 2025-03-06 | 9.54 | 9.77 | 9.44 | 9.67 | 9.67 | qfq | 23,914,101 | 229,774,020 | 1.79% |
| 2025-03-05 | 9.57 | 9.59 | 9.32 | 9.50 | 9.50 | qfq | 24,342,598 | 229,301,151 | -1.25% |
| 2025-03-04 | 9.76 | 9.77 | 9.47 | 9.62 | 9.62 | qfq | 28,803,926 | 276,665,224 | -2.43% |
| 2025-03-03 | 9.90 | 10.11 | 9.63 | 9.86 | 9.86 | qfq | 28,623,297 | 282,767,311 | -1.50% |
| 2025-02-28 | 10.43 | 10.65 | 9.98 | 10.01 | 10.01 | qfq | 36,159,847 | 370,838,300 | -4.94% |
| 2025-02-27 | 10.23 | 10.56 | 10.19 | 10.53 | 10.53 | qfq | 39,700,026 | 414,380,661 | 2.13% |
| 2025-02-26 | 10.15 | 10.36 | 10.15 | 10.31 | 10.31 | qfq | 27,844,528 | 285,440,851 | 1.58% |
| 2025-02-25 | 10.16 | 10.37 | 10.00 | 10.15 | 10.15 | qfq | 25,970,436 | 264,742,213 | -1.26% |
| 2025-02-24 | 9.99 | 10.50 | 9.91 | 10.28 | 10.28 | qfq | 40,690,749 | 415,635,503 | 2.49% |
| 2025-02-21 | 9.96 | 10.08 | 9.86 | 10.03 | 10.03 | qfq | 30,107,988 | 299,941,945 | -0.10% |
| 2025-02-20 | 9.91 | 10.31 | 9.88 | 10.04 | 10.04 | qfq | 29,279,589 | 295,928,091 | 0.10% |
| 2025-02-19 | 9.99 | 10.17 | 9.87 | 10.03 | 10.03 | qfq | 31,104,100 | 310,996,855 | 0.50% |
| 2025-02-18 | 10.73 | 10.79 | 9.96 | 9.98 | 9.98 | qfq | 48,110,500 | 494,497,526 | -6.99% |
| 2025-02-17 | 11.26 | 11.58 | 10.69 | 10.73 | 10.73 | qfq | 62,430,299 | 692,612,881 | 0.47% |
| 2025-02-14 | 10.08 | 11.30 | 10.08 | 10.68 | 10.68 | qfq | 81,763,210 | 887,945,266 | 6.06% |
| 2025-02-13 | 10.19 | 10.25 | 10.01 | 10.07 | 10.07 | qfq | 23,799,000 | 240,926,442 | -1.18% |
| 2025-02-12 | 10.08 | 10.33 | 9.96 | 10.19 | 10.19 | qfq | 31,074,145 | 312,809,240 | 0.59% |
| 2025-02-11 | 10.52 | 10.57 | 10.11 | 10.13 | 10.13 | qfq | 34,720,398 | 354,973,413 | -3.98% |
| 2025-02-10 | 10.40 | 10.64 | 10.34 | 10.55 | 10.55 | qfq | 41,986,256 | 440,573,740 | 0.76% |
| 2025-02-07 | 10.10 | 10.72 | 10.10 | 10.47 | 10.47 | qfq | 49,182,051 | 515,637,966 | 2.05% |
| 2025-02-06 | 9.96 | 10.37 | 9.66 | 10.26 | 10.26 | qfq | 40,326,700 | 403,386,345 | 3.01% |
| 2025-02-05 | 9.89 | 10.20 | 9.75 | 9.96 | 9.96 | qfq | 30,872,100 | 307,829,860 | 4.18% |
| 2025-01-27 | 9.52 | 9.99 | 9.52 | 9.56 | 9.56 | qfq | 19,158,910 | 186,178,946 | 0.42% |
| 2025-01-24 | 9.56 | 9.65 | 9.42 | 9.52 | 9.52 | qfq | 19,782,600 | 188,366,971 | -0.42% |
| 2025-01-23 | 9.75 | 9.98 | 9.56 | 9.56 | 9.56 | qfq | 21,251,300 | 208,266,559 | -0.83% |
| 2025-01-22 | 10.00 | 10.00 | 9.61 | 9.64 | 9.64 | qfq | 20,387,555 | 198,497,945 | -3.12% |
| 2025-01-21 | 10.13 | 10.19 | 9.76 | 9.95 | 9.95 | qfq | 21,339,214 | 211,735,079 | -1.00% |
| 2025-01-20 | 10.15 | 10.28 | 10.01 | 10.05 | 10.05 | qfq | 18,277,636 | 185,070,406 | -0.59% |
| 2025-01-17 | 10.10 | 10.28 | 9.93 | 10.11 | 10.11 | qfq | 22,517,177 | 226,749,896 | -0.98% |
| 2025-01-16 | 10.05 | 10.45 | 9.98 | 10.21 | 10.21 | qfq | 35,036,336 | 357,076,800 | -0.68% |
| 2025-01-15 | 10.35 | 10.63 | 10.07 | 10.28 | 10.28 | qfq | 33,082,400 | 341,379,408 | 0.00% |
| 2025-01-14 | 9.91 | 10.28 | 9.88 | 10.28 | 10.28 | qfq | 33,884,264 | 344,418,390 | 5.11% |
| 2025-01-13 | 9.65 | 9.92 | 9.34 | 9.78 | 9.78 | qfq | 25,554,273 | 246,313,222 | -1.71% |
| 2025-01-10 | 10.65 | 10.65 | 9.94 | 9.95 | 9.95 | qfq | 41,806,941 | 427,140,990 | -6.84% |
| 2025-01-09 | 10.60 | 11.02 | 10.31 | 10.68 | 10.68 | qfq | 46,647,127 | 496,975,411 | -2.02% |
| 2025-01-08 | 10.53 | 11.40 | 10.45 | 10.90 | 10.90 | qfq | 68,938,883 | 758,894,524 | 2.64% |
| 2025-01-07 | 10.95 | 10.95 | 10.30 | 10.62 | 10.62 | qfq | 70,792,043 | 742,908,881 | -6.02% |
| 2025-01-06 | 9.90 | 11.50 | 9.90 | 11.30 | 11.30 | qfq | 97,214,159 | 1,055,516,858 | 14.60% |
| 2025-01-03 | 9.88 | 10.50 | 9.65 | 9.86 | 9.86 | qfq | 54,200,289 | 546,542,973 | 2.28% |
| 2025-01-02 | 9.88 | 10.09 | 9.53 | 9.64 | 9.64 | qfq | 26,781,875 | 263,090,327 | -1.33% |
| 2024-12-31 | 10.28 | 10.32 | 9.74 | 9.77 | 9.77 | qfq | 32,555,747 | 323,926,756 | -4.12% |
| 2024-12-30 | 10.43 | 10.58 | 10.11 | 10.19 | 10.19 | qfq | 24,571,527 | 252,151,330 | -2.39% |
| 2024-12-27 | 10.41 | 10.68 | 10.22 | 10.44 | 10.44 | qfq | 29,171,678 | 306,743,606 | 0.10% |
| 2024-12-26 | 11.30 | 11.43 | 9.91 | 10.43 | 10.43 | qfq | 55,914,876 | 595,465,190 | -9.30% |
| 2024-12-25 | 11.95 | 12.14 | 11.48 | 11.50 | 11.50 | qfq | 24,296,476 | 284,032,199 | -3.20% |
| 2024-12-24 | 11.68 | 12.20 | 11.68 | 11.88 | 11.88 | qfq | 22,320,278 | 265,480,135 | 1.80% |
| 2024-12-23 | 12.18 | 12.25 | 11.66 | 11.67 | 11.67 | qfq | 31,750,753 | 378,628,136 | -5.51% |
| 2024-12-20 | 11.90 | 12.52 | 11.86 | 12.35 | 12.35 | qfq | 40,969,117 | 498,301,056 | 2.83% |
| 2024-12-19 | 11.60 | 12.48 | 11.49 | 12.01 | 12.01 | qfq | 40,610,347 | 491,579,967 | 1.44% |
| 2024-12-18 | 11.80 | 11.94 | 11.40 | 11.84 | 11.84 | qfq | 26,947,957 | 316,186,404 | 0.17% |
| 2024-12-17 | 12.45 | 12.55 | 11.77 | 11.82 | 11.82 | qfq | 40,700,867 | 488,642,435 | -5.06% |
| 2024-12-16 | 13.05 | 13.24 | 12.36 | 12.45 | 12.45 | qfq | 51,722,519 | 657,837,468 | -6.11% |
| 2024-12-13 | 13.78 | 13.82 | 13.10 | 13.26 | 13.26 | qfq | 73,990,430 | 985,356,868 | -4.40% |
| 2024-12-12 | 12.55 | 14.85 | 12.55 | 13.87 | 13.87 | qfq | 121,987,509 | 1,684,858,886 | 9.90% |
| 2024-12-11 | 12.38 | 13.00 | 12.20 | 12.62 | 12.62 | qfq | 43,805,910 | 555,154,590 | 1.53% |
| 2024-12-10 | 12.56 | 12.86 | 12.34 | 12.43 | 12.43 | qfq | 53,079,318 | 668,699,313 | 2.05% |
| 2024-12-09 | 12.62 | 12.87 | 12.13 | 12.18 | 12.18 | qfq | 31,972,339 | 396,707,910 | -2.01% |
| 2024-12-06 | 12.27 | 12.60 | 12.05 | 12.43 | 12.43 | qfq | 39,048,000 | 481,619,807 | 0.40% |
| 2024-12-05 | 12.02 | 12.39 | 11.80 | 12.38 | 12.38 | qfq | 33,389,489 | 405,857,365 | 3.00% |
| 2024-12-04 | 12.46 | 12.50 | 11.96 | 12.02 | 12.02 | qfq | 39,725,633 | 484,137,866 | -4.38% |
| 2024-12-03 | 12.96 | 12.96 | 12.44 | 12.57 | 12.57 | qfq | 37,275,823 | 470,952,475 | -2.56% |
| 2024-12-02 | 12.37 | 13.00 | 12.28 | 12.90 | 12.90 | qfq | 52,191,256 | 668,654,345 | 4.28% |
| 2024-11-29 | 12.46 | 12.70 | 12.03 | 12.37 | 12.37 | qfq | 41,129,975 | 507,513,552 | -0.48% |
| 2024-11-28 | 12.45 | 12.90 | 12.40 | 12.43 | 12.43 | qfq | 37,714,999 | 475,924,643 | -1.27% |
| 2024-11-27 | 12.54 | 12.85 | 11.79 | 12.59 | 12.59 | qfq | 46,816,310 | 573,855,914 | -0.55% |
| 2024-11-26 | 12.41 | 13.20 | 12.41 | 12.66 | 12.66 | qfq | 50,145,500 | 645,018,294 | 0.32% |
| 2024-11-25 | 11.97 | 13.19 | 11.52 | 12.62 | 12.62 | qfq | 62,812,106 | 776,064,442 | 4.56% |
| 2024-11-22 | 12.89 | 13.13 | 11.95 | 12.07 | 12.07 | qfq | 48,847,501 | 610,341,504 | -5.04% |
| 2024-11-21 | 12.45 | 13.03 | 12.19 | 12.71 | 12.71 | qfq | 61,138,599 | 767,192,977 | 0.55% |
| 2024-11-20 | 12.24 | 13.00 | 12.15 | 12.64 | 12.64 | qfq | 56,382,692 | 716,197,325 | 2.85% |
| 2024-11-19 | 11.95 | 12.35 | 11.64 | 12.29 | 12.29 | qfq | 44,738,662 | 534,039,461 | 4.15% |
| 2024-11-18 | 12.79 | 13.04 | 11.69 | 11.80 | 11.80 | qfq | 61,342,366 | 748,794,018 | -8.53% |
| 2024-11-15 | 13.01 | 13.45 | 12.86 | 12.90 | 12.90 | qfq | 50,482,797 | 664,867,853 | -0.46% |
| 2024-11-14 | 13.62 | 13.70 | 12.88 | 12.96 | 12.96 | qfq | 56,553,516 | 750,539,486 | -6.70% |
| 2024-11-13 | 14.20 | 14.48 | 13.44 | 13.89 | 13.89 | qfq | 76,399,090 | 1,061,703,139 | -4.40% |
| 2024-11-12 | 14.00 | 16.10 | 13.81 | 14.53 | 14.53 | qfq | 117,452,157 | 1,747,596,795 | 4.68% |
| 2024-11-11 | 14.19 | 14.25 | 13.40 | 13.88 | 13.88 | qfq | 74,336,691 | 1,029,141,280 | -3.34% |
| 2024-11-08 | 13.75 | 14.90 | 13.68 | 14.36 | 14.36 | qfq | 109,606,485 | 1,555,314,884 | 2.64% |
| 2024-11-07 | 12.80 | 14.33 | 12.46 | 13.99 | 13.99 | qfq | 118,957,433 | 1,622,438,761 | 5.51% |
| 2024-11-06 | 13.60 | 14.16 | 13.09 | 13.26 | 13.26 | qfq | 88,150,680 | 1,195,959,322 | -2.64% |
| 2024-11-05 | 12.78 | 14.14 | 12.78 | 13.62 | 13.62 | qfq | 102,789,068 | 1,403,240,296 | 6.57% |
| 2024-11-04 | 12.60 | 13.35 | 12.60 | 12.78 | 12.78 | qfq | 74,676,690 | 966,232,820 | -1.31% |
| 2024-11-01 | 14.60 | 14.87 | 12.63 | 12.95 | 12.95 | qfq | 134,037,388 | 1,798,050,711 | -13.67% |
| 2024-10-31 | 15.10 | 15.68 | 14.28 | 15.00 | 15.00 | qfq | 153,597,435 | 2,303,254,215 | -4.82% |
| 2024-10-30 | 14.00 | 16.49 | 13.70 | 15.76 | 15.76 | qfq | 188,396,710 | 2,897,298,819 | 10.36% |
| 2024-10-29 | 12.73 | 14.28 | 12.27 | 14.28 | 14.28 | qfq | 207,255,948 | 2,713,999,666 | 20.00% |
| 2024-10-28 | 10.15 | 11.90 | 10.03 | 11.90 | 11.90 | qfq | 158,622,344 | 1,818,462,721 | 19.96% |
| 2024-10-25 | 9.45 | 10.20 | 9.45 | 9.92 | 9.92 | qfq | 103,453,587 | 1,015,576,691 | 1.22% |
| 2024-10-24 | 10.45 | 10.82 | 9.77 | 9.80 | 9.80 | qfq | 122,575,724 | 1,250,209,838 | -4.58% |
| 2024-10-23 | 10.00 | 10.97 | 9.68 | 10.27 | 10.27 | qfq | 164,065,023 | 1,693,020,483 | -1.91% |
| 2024-10-22 | 9.32 | 10.76 | 9.25 | 10.47 | 10.47 | qfq | 189,045,925 | 1,908,099,375 | 15.56% |
| 2024-10-21 | 8.35 | 9.49 | 8.23 | 9.06 | 9.06 | qfq | 140,558,906 | 1,225,080,800 | 7.35% |
| 2024-10-18 | 8.29 | 8.69 | 8.11 | 8.44 | 8.44 | qfq | 96,779,375 | 810,709,549 | 1.81% |
| 2024-10-17 | 8.66 | 8.80 | 8.20 | 8.29 | 8.29 | qfq | 108,667,530 | 917,492,735 | -6.01% |
| 2024-10-16 | 8.44 | 9.29 | 8.40 | 8.82 | 8.82 | qfq | 125,526,432 | 1,117,035,362 | 1.15% |
| 2024-10-15 | 7.99 | 9.50 | 7.96 | 8.72 | 8.72 | qfq | 149,094,292 | 1,293,786,662 | 7.13% |
| 2024-10-14 | 7.98 | 8.43 | 7.32 | 8.14 | 8.14 | qfq | 112,276,285 | 872,597,413 | 2.91% |
| 2024-10-11 | 8.70 | 8.70 | 7.59 | 7.91 | 7.91 | qfq | 140,785,854 | 1,119,480,068 | -9.81% |
| 2024-10-10 | 7.51 | 8.77 | 7.51 | 8.77 | 8.77 | qfq | 148,897,382 | 1,265,696,358 | 19.97% |
| 2024-10-09 | 8.50 | 8.60 | 7.30 | 7.31 | 7.31 | qfq | 132,380,957 | 1,041,914,789 | -19.40% |
| 2024-10-08 | 9.69 | 9.70 | 8.41 | 9.07 | 9.07 | qfq | 199,554,005 | 1,807,638,015 | 8.36% |
| 2024-09-30 | 7.36 | 8.41 | 7.36 | 8.37 | 8.37 | qfq | 133,224,111 | 1,055,671,495 | 17.56% |
| 2024-09-27 | 6.89 | 7.30 | 6.81 | 7.12 | 7.12 | qfq | 97,027,531 | 682,107,798 | 5.79% |
| 2024-09-26 | 6.46 | 6.74 | 6.43 | 6.73 | 6.73 | qfq | 74,475,528 | 489,099,195 | 3.06% |
| 2024-09-25 | 6.58 | 6.88 | 6.47 | 6.53 | 6.53 | qfq | 95,336,432 | 634,182,487 | 0.00% |
| 2024-09-24 | 6.25 | 6.55 | 6.15 | 6.53 | 6.53 | qfq | 71,763,508 | 458,100,036 | 3.49% |
| 2024-09-23 | 6.35 | 6.44 | 6.20 | 6.31 | 6.31 | qfq | 50,784,073 | 321,451,307 | 1.77% |
| 2024-09-20 | 6.37 | 6.43 | 6.14 | 6.20 | 6.20 | qfq | 45,759,431 | 285,210,087 | -2.67% |
| 2024-09-19 | 6.23 | 6.43 | 6.16 | 6.37 | 6.37 | qfq | 49,768,436 | 314,490,386 | 2.74% |
| 2024-09-18 | 6.54 | 6.59 | 6.12 | 6.20 | 6.20 | qfq | 53,332,400 | 332,999,045 | -3.43% |
| 2024-09-13 | 6.44 | 6.63 | 6.36 | 6.42 | 6.42 | qfq | 60,443,500 | 392,070,729 | -2.58% |
| 2024-09-12 | 6.58 | 6.88 | 6.57 | 6.59 | 6.59 | qfq | 57,888,336 | 385,973,724 | -0.30% |
| 2024-09-11 | 6.60 | 6.77 | 6.42 | 6.61 | 6.61 | qfq | 59,703,900 | 395,651,127 | -1.20% |
| 2024-09-10 | 7.03 | 7.42 | 6.52 | 6.69 | 6.69 | qfq | 114,102,270 | 776,850,848 | -7.47% |
| 2024-09-09 | 7.37 | 7.65 | 7.00 | 7.23 | 7.23 | qfq | 118,581,940 | 870,760,491 | 2.26% |
| 2024-09-06 | 7.18 | 7.50 | 7.00 | 7.07 | 7.07 | qfq | 121,406,497 | 876,831,051 | -2.62% |
| 2024-09-05 | 6.87 | 7.98 | 6.86 | 7.26 | 7.26 | qfq | 148,931,536 | 1,099,793,470 | 6.76% |
| 2024-09-04 | 6.77 | 7.10 | 6.67 | 6.80 | 6.80 | qfq | 91,908,681 | 631,003,882 | 1.80% |
| 2024-09-03 | 7.05 | 7.11 | 6.66 | 6.68 | 6.68 | qfq | 105,178,655 | 716,998,180 | -8.37% |
| 2024-09-02 | 7.00 | 7.59 | 6.86 | 7.29 | 7.29 | qfq | 143,486,891 | 1,032,894,636 | 3.40% |
| 2024-08-30 | 6.80 | 7.22 | 6.78 | 7.05 | 7.05 | qfq | 102,754,001 | 723,767,765 | 3.52% |
| 2024-08-29 | 6.68 | 6.94 | 6.57 | 6.81 | 6.81 | qfq | 90,088,294 | 612,635,421 | 1.19% |
| 2024-08-28 | 6.75 | 6.93 | 6.62 | 6.73 | 6.73 | qfq | 95,983,342 | 646,976,114 | -1.61% |
| 2024-08-27 | 7.01 | 7.16 | 6.76 | 6.84 | 6.84 | qfq | 112,983,274 | 787,245,538 | -0.73% |
| 2024-08-26 | 8.11 | 8.11 | 6.72 | 6.89 | 6.89 | qfq | 180,745,377 | 1,307,244,020 | -16.28% |
| 2024-08-23 | 8.00 | 8.47 | 7.85 | 8.23 | 8.23 | qfq | 148,784,783 | 1,220,072,153 | 2.49% |
| 2024-08-22 | 7.93 | 8.77 | 7.89 | 8.03 | 8.03 | qfq | 169,224,865 | 1,405,972,022 | -0.12% |
| 2024-08-21 | 8.02 | 8.14 | 7.63 | 8.04 | 8.04 | qfq | 134,892,758 | 1,068,790,830 | -0.12% |
| 2024-08-20 | 7.92 | 8.14 | 7.66 | 8.05 | 8.05 | qfq | 141,101,809 | 1,122,128,401 | 0.37% |
| 2024-08-19 | 8.35 | 8.47 | 7.87 | 8.02 | 8.02 | qfq | 176,937,110 | 1,437,564,985 | -9.38% |
| 2024-08-16 | 10.21 | 10.29 | 8.81 | 8.85 | 8.85 | qfq | 220,868,223 | 2,119,682,985 | -16.11% |
| 2024-08-15 | 10.87 | 11.11 | 10.00 | 10.55 | 10.55 | qfq | 171,917,431 | 1,797,090,057 | -1.22% |
| 2024-08-14 | 9.71 | 11.79 | 9.71 | 10.68 | 10.68 | qfq | 242,393,120 | 2,559,193,700 | 6.59% |
| 2024-08-13 | 9.99 | 11.11 | 9.69 | 10.02 | 10.02 | qfq | 198,202,430 | 2,035,692,612 | -5.56% |
| 2024-08-12 | 9.20 | 10.61 | 9.04 | 10.61 | 10.61 | qfq | 225,504,401 | 2,274,761,284 | 20.02% |
| 2024-08-09 | 9.35 | 9.65 | 8.51 | 8.84 | 8.84 | qfq | 184,287,266 | 1,659,856,901 | -5.15% |
| 2024-08-08 | 8.43 | 10.11 | 8.42 | 9.32 | 9.32 | qfq | 216,952,612 | 2,032,107,193 | 10.56% |
| 2024-08-07 | 7.51 | 8.56 | 7.51 | 8.43 | 8.43 | qfq | 191,476,914 | 1,538,477,405 | 18.23% |
| 2024-08-06 | 5.96 | 7.13 | 5.46 | 7.13 | 7.13 | qfq | 143,452,714 | 911,321,768 | 20.03% |
| 2024-08-05 | 5.35 | 6.10 | 5.34 | 5.94 | 5.94 | qfq | 169,142,560 | 980,052,903 | 4.21% |
| 2024-08-02 | 5.20 | 5.84 | 5.15 | 5.70 | 5.70 | qfq | 206,274,360 | 1,155,957,393 | 17.04% |
| 2024-08-01 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | qfq | 33,944,570 | 165,310,056 | 19.95% |
| 2024-07-31 | 3.60 | 4.06 | 3.60 | 4.06 | 4.06 | qfq | 71,522,327 | 277,699,754 | 20.12% |
| 2024-07-30 | 3.34 | 3.38 | 3.31 | 3.38 | 3.38 | qfq | 9,170,800 | 30,798,351 | 2.11% |
| 2024-07-29 | 3.29 | 3.35 | 3.23 | 3.31 | 3.31 | qfq | 6,376,000 | 21,026,115 | 0.61% |
| 2024-07-26 | 3.26 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 6,450,349 | 21,232,872 | 1.23% |
| 2024-07-25 | 3.23 | 3.31 | 3.21 | 3.25 | 3.25 | qfq | 8,979,200 | 29,287,116 | -1.22% |
| 2024-07-24 | 3.46 | 3.47 | 3.28 | 3.29 | 3.29 | qfq | 12,915,023 | 43,526,671 | -4.64% |
| 2024-07-23 | 3.42 | 3.46 | 3.40 | 3.45 | 3.45 | qfq | 14,725,701 | 50,585,267 | 1.47% |
| 2024-07-22 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | qfq | 7,619,389 | 25,842,580 | 0.00% |
| 2024-07-19 | 3.40 | 3.44 | 3.38 | 3.40 | 3.40 | qfq | 8,774,000 | 29,849,250 | -0.87% |
| 2024-07-18 | 3.37 | 3.43 | 3.31 | 3.43 | 3.43 | qfq | 10,813,200 | 36,401,247 | 0.29% |
| 2024-07-17 | 3.38 | 3.46 | 3.36 | 3.42 | 3.42 | qfq | 11,624,408 | 39,696,322 | 0.88% |
| 2024-07-16 | 3.41 | 3.45 | 3.37 | 3.39 | 3.39 | qfq | 11,636,111 | 39,502,722 | -2.31% |
| 2024-07-15 | 3.42 | 3.54 | 3.36 | 3.47 | 3.47 | qfq | 18,039,800 | 61,887,501 | -0.86% |
| 2024-07-12 | 3.44 | 3.57 | 3.43 | 3.50 | 3.50 | qfq | 19,631,904 | 68,794,793 | 0.86% |
| 2024-07-11 | 3.41 | 3.49 | 3.41 | 3.47 | 3.47 | qfq | 22,494,303 | 77,800,663 | 1.46% |
| 2024-07-10 | 3.40 | 3.59 | 3.31 | 3.42 | 3.42 | qfq | 27,501,996 | 94,416,565 | -0.58% |
| 2024-07-09 | 3.45 | 3.50 | 3.29 | 3.44 | 3.44 | qfq | 33,035,937 | 111,940,170 | -3.91% |
| 2024-07-08 | 3.50 | 3.72 | 3.48 | 3.58 | 3.58 | qfq | 37,171,241 | 132,812,730 | -2.72% |
| 2024-07-05 | 3.21 | 3.85 | 3.18 | 3.68 | 3.68 | qfq | 49,011,998 | 179,118,725 | 14.64% |
| 2024-07-04 | 3.35 | 3.36 | 3.20 | 3.21 | 3.21 | qfq | 6,590,800 | 21,454,481 | -3.60% |
| 2024-07-03 | 3.36 | 3.42 | 3.32 | 3.33 | 3.33 | qfq | 7,375,100 | 24,805,510 | -0.60% |
| 2024-07-02 | 3.23 | 3.38 | 3.22 | 3.35 | 3.35 | qfq | 9,019,117 | 30,039,294 | 3.40% |
| 2024-07-01 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | qfq | 5,550,517 | 17,802,035 | 1.25% |
| 2024-06-28 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | qfq | 4,904,400 | 15,821,097 | -0.62% |
| 2024-06-27 | 3.30 | 3.32 | 3.21 | 3.22 | 3.22 | qfq | 4,997,600 | 16,277,554 | -2.13% |
| 2024-06-26 | 3.17 | 3.29 | 3.16 | 3.29 | 3.29 | qfq | 6,172,936 | 19,963,777 | 3.13% |
| 2024-06-25 | 3.19 | 3.24 | 3.16 | 3.19 | 3.19 | qfq | 6,676,682 | 21,319,451 | 0.00% |
| 2024-06-24 | 3.28 | 3.33 | 3.17 | 3.19 | 3.19 | qfq | 7,654,300 | 24,587,063 | -4.20% |
| 2024-06-21 | 3.31 | 3.40 | 3.24 | 3.33 | 3.33 | qfq | 5,418,400 | 18,067,923 | 0.60% |
| 2024-06-20 | 3.45 | 3.47 | 3.31 | 3.31 | 3.31 | qfq | 8,747,521 | 29,592,039 | -4.06% |
| 2024-06-19 | 3.39 | 3.46 | 3.37 | 3.45 | 3.45 | qfq | 8,799,975 | 30,093,388 | 2.07% |
| 2024-06-18 | 3.30 | 3.40 | 3.28 | 3.38 | 3.38 | qfq | 5,980,774 | 20,107,604 | 1.81% |
| 2024-06-17 | 3.34 | 3.38 | 3.31 | 3.32 | 3.32 | qfq | 5,284,998 | 17,648,353 | -0.90% |
| 2024-06-14 | 3.35 | 3.37 | 3.28 | 3.35 | 3.35 | qfq | 5,760,164 | 19,220,688 | 0.00% |
| 2024-06-13 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | qfq | 7,031,400 | 23,536,457 | -1.47% |
| 2024-06-12 | 3.25 | 3.41 | 3.24 | 3.40 | 3.40 | qfq | 11,994,933 | 40,224,906 | 3.66% |
| 2024-06-11 | 3.26 | 3.30 | 3.20 | 3.28 | 3.28 | qfq | 7,758,910 | 25,192,049 | 0.00% |
| 2024-06-07 | 3.30 | 3.31 | 3.23 | 3.28 | 3.28 | qfq | 9,728,060 | 31,845,573 | 2.50% |
| 2024-06-06 | 3.37 | 3.39 | 3.16 | 3.20 | 3.20 | qfq | 19,800,504 | 63,828,947 | -5.04% |
| 2024-06-05 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | qfq | 8,096,017 | 27,423,397 | -1.75% |
| 2024-06-04 | 3.44 | 3.46 | 3.36 | 3.43 | 3.43 | qfq | 11,359,249 | 38,686,007 | -1.15% |
| 2024-06-03 | 3.60 | 3.60 | 3.44 | 3.47 | 3.47 | qfq | 15,219,106 | 53,155,902 | -4.14% |
| 2024-05-31 | 3.54 | 3.63 | 3.54 | 3.62 | 3.62 | qfq | 13,199,048 | 47,538,199 | 2.84% |
| 2024-05-30 | 3.62 | 3.62 | 3.51 | 3.52 | 3.52 | qfq | 16,180,324 | 57,556,490 | -3.30% |
| 2024-05-29 | 3.60 | 3.66 | 3.59 | 3.64 | 3.64 | qfq | 9,667,470 | 35,169,761 | 0.28% |
| 2024-05-28 | 3.67 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 9,094,409 | 32,972,729 | -1.36% |
| 2024-05-27 | 3.72 | 3.73 | 3.60 | 3.68 | 3.68 | qfq | 14,614,336 | 53,296,790 | -1.08% |
| 2024-05-24 | 3.73 | 3.78 | 3.70 | 3.72 | 3.72 | qfq | 12,192,600 | 45,661,598 | -0.53% |
| 2024-05-23 | 3.84 | 3.84 | 3.70 | 3.74 | 3.74 | qfq | 20,178,555 | 75,501,403 | -3.11% |
| 2024-05-22 | 3.87 | 3.90 | 3.84 | 3.86 | 3.86 | qfq | 17,041,709 | 65,808,366 | -0.26% |
| 2024-05-21 | 3.90 | 3.92 | 3.83 | 3.87 | 3.87 | qfq | 16,155,202 | 62,310,644 | -1.28% |
| 2024-05-20 | 3.95 | 3.97 | 3.85 | 3.92 | 3.92 | qfq | 32,533,216 | 126,814,421 | -1.51% |
| 2024-05-17 | 4.00 | 4.05 | 3.91 | 3.98 | 3.98 | qfq | 29,272,547 | 116,238,730 | -1.97% |
| 2024-05-16 | 4.08 | 4.12 | 4.04 | 4.06 | 4.06 | qfq | 22,613,500 | 92,041,134 | -0.25% |
| 2024-05-15 | 4.16 | 4.20 | 4.05 | 4.07 | 4.07 | qfq | 32,735,900 | 133,806,544 | -2.63% |
| 2024-05-14 | 4.21 | 4.44 | 4.13 | 4.18 | 4.18 | qfq | 44,897,825 | 190,398,593 | -1.88% |
| 2024-05-13 | 4.46 | 4.65 | 4.23 | 4.26 | 4.26 | qfq | 61,554,433 | 273,379,525 | -4.48% |
| 2024-05-10 | 4.73 | 4.87 | 4.44 | 4.46 | 4.46 | qfq | 77,283,487 | 353,912,133 | -9.35% |
| 2024-05-09 | 4.59 | 5.29 | 4.41 | 4.92 | 4.92 | qfq | 126,162,709 | 612,713,754 | 6.26% |
| 2024-05-08 | 4.18 | 4.63 | 4.18 | 4.63 | 4.63 | qfq | 86,619,501 | 384,993,598 | 19.95% |
| 2024-05-07 | 3.80 | 3.87 | 3.78 | 3.86 | 3.86 | qfq | 11,393,400 | 43,672,313 | 1.85% |
| 2024-05-06 | 3.69 | 3.82 | 3.68 | 3.79 | 3.79 | qfq | 13,933,700 | 52,595,753 | 3.27% |
| 2024-04-30 | 3.67 | 3.73 | 3.61 | 3.67 | 3.67 | qfq | 13,332,253 | 48,920,479 | -1.87% |
| 2024-04-29 | 3.63 | 3.76 | 3.60 | 3.74 | 3.74 | qfq | 13,754,286 | 50,957,729 | 3.60% |
| 2024-04-26 | 3.63 | 3.65 | 3.55 | 3.61 | 3.61 | qfq | 8,034,628 | 28,914,965 | -0.28% |
| 2024-04-25 | 3.54 | 3.66 | 3.53 | 3.62 | 3.62 | qfq | 8,187,633 | 29,624,406 | 1.12% |
| 2024-04-24 | 3.57 | 3.59 | 3.51 | 3.58 | 3.58 | qfq | 6,657,803 | 23,658,574 | 0.85% |
| 2024-04-23 | 3.45 | 3.60 | 3.45 | 3.55 | 3.55 | qfq | 8,980,501 | 31,762,712 | 2.60% |
| 2024-04-22 | 3.42 | 3.50 | 3.38 | 3.46 | 3.46 | qfq | 6,710,047 | 23,140,011 | 0.87% |
| 2024-04-19 | 3.47 | 3.53 | 3.41 | 3.43 | 3.43 | qfq | 7,359,791 | 25,468,062 | -1.44% |
| 2024-04-18 | 3.61 | 3.61 | 3.47 | 3.48 | 3.48 | qfq | 10,906,316 | 38,215,132 | -2.52% |
| 2024-04-17 | 3.36 | 3.58 | 3.36 | 3.57 | 3.57 | qfq | 12,144,263 | 42,795,446 | 7.21% |
| 2024-04-16 | 3.58 | 3.63 | 3.32 | 3.33 | 3.33 | qfq | 16,142,120 | 55,268,667 | -8.26% |
| 2024-04-15 | 3.86 | 3.88 | 3.50 | 3.63 | 3.63 | qfq | 17,643,101 | 64,770,592 | -6.20% |
| 2024-04-12 | 4.01 | 4.03 | 3.85 | 3.87 | 3.87 | qfq | 15,517,000 | 60,665,707 | -3.49% |
| 2024-04-11 | 4.02 | 4.08 | 3.98 | 4.01 | 4.01 | qfq | 8,925,206 | 35,972,963 | -1.23% |
| 2024-04-10 | 4.13 | 4.19 | 4.02 | 4.06 | 4.06 | qfq | 11,756,783 | 48,076,422 | -1.46% |
| 2024-04-09 | 4.03 | 4.14 | 3.99 | 4.12 | 4.12 | qfq | 11,634,303 | 47,310,816 | 2.23% |
| 2024-04-08 | 4.19 | 4.19 | 4.02 | 4.03 | 4.03 | qfq | 16,629,638 | 67,712,715 | -4.95% |
| 2024-04-03 | 4.36 | 4.38 | 4.22 | 4.24 | 4.24 | qfq | 13,187,001 | 56,377,916 | -2.53% |
| 2024-04-02 | 4.46 | 4.47 | 4.32 | 4.35 | 4.35 | qfq | 18,303,825 | 80,102,113 | -3.12% |
| 2024-04-01 | 4.44 | 4.56 | 4.30 | 4.49 | 4.49 | qfq | 26,393,949 | 116,961,951 | 1.81% |
| 2024-03-29 | 4.45 | 4.50 | 4.36 | 4.41 | 4.41 | qfq | 23,944,989 | 105,628,519 | -3.08% |
| 2024-03-28 | 4.20 | 4.74 | 4.12 | 4.55 | 4.55 | qfq | 46,012,750 | 202,394,225 | 3.64% |
| 2024-03-27 | 4.21 | 4.65 | 4.21 | 4.39 | 4.39 | qfq | 39,434,422 | 175,853,508 | 2.57% |
| 2024-03-26 | 4.16 | 4.28 | 4.15 | 4.28 | 4.28 | qfq | 13,008,480 | 54,745,332 | 2.64% |
| 2024-03-25 | 4.29 | 4.32 | 4.17 | 4.17 | 4.17 | qfq | 12,047,100 | 51,159,786 | -3.02% |
| 2024-03-22 | 4.38 | 4.42 | 4.27 | 4.30 | 4.30 | qfq | 16,221,266 | 70,100,256 | -3.15% |
| 2024-03-21 | 4.46 | 4.50 | 4.37 | 4.44 | 4.44 | qfq | 20,081,984 | 88,872,165 | -0.67% |
| 2024-03-20 | 4.37 | 4.52 | 4.36 | 4.47 | 4.47 | qfq | 23,198,584 | 103,260,916 | 1.13% |
| 2024-03-19 | 4.47 | 4.48 | 4.39 | 4.42 | 4.42 | qfq | 27,320,904 | 121,013,179 | -2.00% |
| 2024-03-18 | 4.38 | 4.60 | 4.29 | 4.51 | 4.51 | qfq | 44,963,601 | 200,632,227 | 3.20% |
| 2024-03-15 | 4.36 | 4.50 | 4.27 | 4.37 | 4.37 | qfq | 37,690,519 | 164,208,517 | -2.24% |
| 2024-03-14 | 4.55 | 4.78 | 4.36 | 4.47 | 4.47 | qfq | 58,459,786 | 265,503,069 | 2.05% |
| 2024-03-13 | 4.50 | 4.54 | 4.28 | 4.38 | 4.38 | qfq | 73,387,468 | 321,384,445 | -5.40% |
| 2024-03-12 | 3.89 | 4.63 | 3.89 | 4.63 | 4.63 | qfq | 48,785,907 | 219,287,641 | 19.95% |
| 2024-03-11 | 3.80 | 3.86 | 3.77 | 3.86 | 3.86 | qfq | 11,705,300 | 44,780,438 | 2.66% |
| 2024-03-08 | 3.77 | 3.80 | 3.70 | 3.76 | 3.76 | qfq | 8,274,062 | 30,998,029 | 0.27% |
| 2024-03-07 | 3.83 | 3.87 | 3.75 | 3.75 | 3.75 | qfq | 10,866,801 | 41,348,879 | -1.32% |
| 2024-03-06 | 3.80 | 3.86 | 3.73 | 3.80 | 3.80 | qfq | 10,321,250 | 39,142,305 | -0.26% |
| 2024-03-05 | 3.88 | 3.90 | 3.76 | 3.81 | 3.81 | qfq | 12,436,438 | 47,486,106 | -3.05% |
| 2024-03-04 | 3.87 | 3.96 | 3.83 | 3.93 | 3.93 | qfq | 18,324,688 | 71,372,333 | 2.34% |
| 2024-03-01 | 3.85 | 3.89 | 3.77 | 3.84 | 3.84 | qfq | 12,700,303 | 48,596,246 | 0.00% |
| 2024-02-29 | 3.67 | 3.84 | 3.65 | 3.84 | 3.84 | qfq | 17,229,789 | 65,095,929 | 2.67% |
| 2024-02-28 | 4.09 | 4.22 | 3.73 | 3.74 | 3.74 | qfq | 28,642,901 | 114,317,198 | -7.88% |
| 2024-02-27 | 3.93 | 4.07 | 3.88 | 4.06 | 4.06 | qfq | 15,034,638 | 59,987,362 | 3.05% |
| 2024-02-26 | 3.89 | 4.03 | 3.84 | 3.94 | 3.94 | qfq | 19,530,060 | 76,719,766 | 1.29% |
| 2024-02-23 | 3.75 | 3.89 | 3.73 | 3.89 | 3.89 | qfq | 19,462,400 | 74,203,665 | 2.91% |
| 2024-02-22 | 3.70 | 3.80 | 3.65 | 3.78 | 3.78 | qfq | 18,626,460 | 69,434,129 | 3.00% |
| 2024-02-21 | 3.59 | 3.79 | 3.52 | 3.67 | 3.67 | qfq | 19,536,266 | 72,099,590 | 1.38% |
| 2024-02-20 | 3.50 | 3.69 | 3.40 | 3.62 | 3.62 | qfq | 16,950,107 | 60,786,575 | 3.43% |
| 2024-02-19 | 3.42 | 3.59 | 3.40 | 3.50 | 3.50 | qfq | 23,744,926 | 82,950,378 | 4.48% |
| 2024-02-08 | 3.05 | 3.37 | 3.00 | 3.35 | 3.35 | qfq | 30,901,745 | 98,430,215 | 9.12% |
| 2024-02-07 | 3.30 | 3.32 | 3.00 | 3.07 | 3.07 | qfq | 31,094,610 | 96,958,502 | -5.83% |
| 2024-02-06 | 3.15 | 3.43 | 3.01 | 3.26 | 3.26 | qfq | 26,821,757 | 85,395,824 | 0.62% |
| 2024-02-05 | 3.69 | 3.72 | 3.15 | 3.24 | 3.24 | qfq | 25,794,200 | 85,838,275 | -12.67% |
| 2024-02-02 | 3.97 | 4.04 | 3.56 | 3.71 | 3.71 | qfq | 17,859,300 | 68,012,483 | -6.31% |
| 2024-02-01 | 4.08 | 4.10 | 3.94 | 3.96 | 3.96 | qfq | 12,123,272 | 48,535,294 | -2.94% |
| 2024-01-31 | 4.30 | 4.38 | 4.07 | 4.08 | 4.08 | qfq | 14,479,599 | 60,703,765 | -6.64% |
| 2024-01-30 | 4.50 | 4.53 | 4.34 | 4.37 | 4.37 | qfq | 7,330,800 | 32,517,339 | -3.32% |
| 2024-01-29 | 4.69 | 4.72 | 4.51 | 4.52 | 4.52 | qfq | 8,325,200 | 38,145,133 | -3.83% |
| 2024-01-26 | 4.68 | 4.78 | 4.62 | 4.70 | 4.70 | qfq | 12,483,300 | 58,789,674 | 0.64% |
| 2024-01-25 | 4.46 | 4.67 | 4.41 | 4.67 | 4.67 | qfq | 13,007,306 | 59,329,005 | 5.66% |
| 2024-01-24 | 4.38 | 4.44 | 4.23 | 4.42 | 4.42 | qfq | 10,903,600 | 47,474,212 | 1.61% |
| 2024-01-23 | 4.38 | 4.38 | 4.26 | 4.35 | 4.35 | qfq | 10,820,502 | 46,838,171 | -0.68% |
| 2024-01-22 | 4.66 | 4.69 | 4.32 | 4.38 | 4.38 | qfq | 12,509,939 | 56,336,015 | -6.21% |
| 2024-01-19 | 4.72 | 4.73 | 4.66 | 4.67 | 4.67 | qfq | 7,591,804 | 35,642,897 | -1.27% |
| 2024-01-18 | 4.77 | 4.79 | 4.59 | 4.73 | 4.73 | qfq | 14,121,500 | 65,991,189 | -2.07% |
| 2024-01-17 | 4.91 | 4.96 | 4.82 | 4.83 | 4.83 | qfq | 8,046,200 | 39,359,133 | -1.83% |
| 2024-01-16 | 4.99 | 4.99 | 4.86 | 4.92 | 4.92 | qfq | 8,170,900 | 40,109,532 | -1.20% |
| 2024-01-15 | 4.94 | 5.02 | 4.91 | 4.98 | 4.98 | qfq | 7,533,639 | 37,430,458 | 0.20% |
| 2024-01-12 | 5.05 | 5.05 | 4.96 | 4.97 | 4.97 | qfq | 8,609,600 | 43,041,659 | -1.00% |
| 2024-01-11 | 4.93 | 5.04 | 4.93 | 5.02 | 5.02 | qfq | 7,761,797 | 38,766,271 | 1.83% |
| 2024-01-10 | 5.00 | 5.05 | 4.91 | 4.93 | 4.93 | qfq | 7,835,700 | 38,891,584 | -1.40% |
| 2024-01-09 | 5.02 | 5.07 | 4.97 | 5.00 | 5.00 | qfq | 9,230,100 | 46,233,141 | 0.00% |
| 2024-01-08 | 5.09 | 5.14 | 5.00 | 5.00 | 5.00 | qfq | 10,282,201 | 51,981,820 | -2.34% |
| 2024-01-05 | 5.21 | 5.27 | 5.08 | 5.12 | 5.12 | qfq | 11,072,143 | 57,094,151 | -1.54% |
| 2024-01-04 | 5.23 | 5.24 | 5.14 | 5.20 | 5.20 | qfq | 10,613,254 | 55,034,032 | -0.57% |
| 2024-01-03 | 5.21 | 5.35 | 5.16 | 5.23 | 5.23 | qfq | 17,732,848 | 92,813,814 | 0.58% |
| 2024-01-02 | 5.14 | 5.23 | 5.12 | 5.20 | 5.20 | qfq | 15,180,935 | 78,756,979 | 0.97% |
| 2023-12-29 | 5.16 | 5.21 | 5.13 | 5.15 | 5.15 | qfq | 16,338,000 | 84,320,895 | -0.77% |
| 2023-12-28 | 5.18 | 5.22 | 5.11 | 5.19 | 5.19 | qfq | 12,595,800 | 65,237,027 | -0.19% |
| 2023-12-27 | 5.18 | 5.22 | 5.11 | 5.20 | 5.20 | qfq | 6,458,150 | 33,382,403 | 0.58% |
| 2023-12-26 | 5.19 | 5.23 | 5.14 | 5.17 | 5.17 | qfq | 11,349,250 | 58,802,502 | -2.27% |
| 2023-12-25 | 5.33 | 5.36 | 5.23 | 5.29 | 5.29 | qfq | 8,232,500 | 43,339,629 | -0.94% |
| 2023-12-22 | 5.43 | 5.44 | 5.31 | 5.34 | 5.34 | qfq | 8,564,800 | 45,894,782 | -1.48% |
| 2023-12-21 | 5.41 | 5.45 | 5.27 | 5.42 | 5.42 | qfq | 8,968,500 | 48,172,163 | 0.00% |
| 2023-12-20 | 5.48 | 5.53 | 5.41 | 5.42 | 5.42 | qfq | 7,641,200 | 41,721,071 | -0.37% |
| 2023-12-19 | 5.51 | 5.53 | 5.40 | 5.44 | 5.44 | qfq | 10,218,700 | 55,525,748 | -1.45% |
| 2023-12-18 | 5.54 | 5.63 | 5.50 | 5.52 | 5.52 | qfq | 10,262,700 | 57,152,398 | -0.54% |
| 2023-12-15 | 5.65 | 5.68 | 5.53 | 5.55 | 5.55 | qfq | 12,021,700 | 66,953,092 | -1.77% |
| 2023-12-14 | 5.70 | 5.77 | 5.63 | 5.65 | 5.65 | qfq | 14,951,850 | 85,105,974 | -1.05% |
| 2023-12-13 | 5.65 | 5.81 | 5.63 | 5.71 | 5.71 | qfq | 22,051,900 | 126,911,116 | 1.42% |
| 2023-12-12 | 5.61 | 5.71 | 5.60 | 5.63 | 5.63 | qfq | 11,463,400 | 64,718,269 | 0.18% |
| 2023-12-11 | 5.61 | 5.65 | 5.55 | 5.62 | 5.62 | qfq | 12,327,951 | 68,986,293 | 0.18% |
| 2023-12-08 | 5.70 | 5.73 | 5.59 | 5.61 | 5.61 | qfq | 15,425,484 | 87,057,770 | -1.58% |
| 2023-12-07 | 5.72 | 5.79 | 5.68 | 5.70 | 5.70 | qfq | 14,566,495 | 83,400,205 | -0.35% |
| 2023-12-06 | 5.77 | 5.77 | 5.65 | 5.72 | 5.72 | qfq | 19,273,900 | 109,982,264 | -1.04% |
| 2023-12-05 | 5.82 | 5.89 | 5.75 | 5.78 | 5.78 | qfq | 19,234,600 | 111,703,641 | -1.20% |
| 2023-12-04 | 5.76 | 5.95 | 5.73 | 5.85 | 5.85 | qfq | 24,529,840 | 143,563,672 | 1.39% |
| 2023-12-01 | 5.79 | 5.93 | 5.74 | 5.77 | 5.77 | qfq | 20,986,200 | 122,187,646 | -0.52% |
| 2023-11-30 | 5.77 | 5.84 | 5.65 | 5.80 | 5.80 | qfq | 23,272,862 | 133,563,998 | 0.69% |
| 2023-11-29 | 5.89 | 5.91 | 5.73 | 5.76 | 5.76 | qfq | 26,759,180 | 155,258,522 | -2.87% |
| 2023-11-28 | 5.91 | 5.94 | 5.72 | 5.93 | 5.93 | qfq | 33,937,393 | 198,601,716 | 0.85% |
| 2023-11-27 | 6.13 | 6.15 | 5.85 | 5.88 | 5.88 | qfq | 61,433,857 | 365,551,261 | -5.16% |
| 2023-11-24 | 6.09 | 6.45 | 6.06 | 6.20 | 6.20 | qfq | 94,569,760 | 590,390,987 | 3.51% |
| 2023-11-23 | 5.88 | 6.03 | 5.87 | 5.99 | 5.99 | qfq | 46,718,249 | 277,706,101 | 1.53% |
| 2023-11-22 | 5.95 | 5.99 | 5.76 | 5.90 | 5.90 | qfq | 50,755,300 | 296,402,288 | -1.67% |
| 2023-11-21 | 5.71 | 6.10 | 5.67 | 6.00 | 6.00 | qfq | 45,556,915 | 270,109,461 | 5.08% |
| 2023-11-20 | 5.63 | 5.72 | 5.59 | 5.71 | 5.71 | qfq | 11,683,740 | 66,488,906 | 2.15% |
| 2023-11-17 | 5.52 | 5.61 | 5.50 | 5.59 | 5.59 | qfq | 7,755,971 | 43,108,980 | 1.08% |
| 2023-11-16 | 5.58 | 5.62 | 5.52 | 5.53 | 5.53 | qfq | 7,132,100 | 39,692,959 | -1.25% |
| 2023-11-15 | 5.60 | 5.63 | 5.55 | 5.60 | 5.60 | qfq | 9,287,561 | 51,882,927 | 0.54% |
| 2023-11-14 | 5.55 | 5.63 | 5.55 | 5.57 | 5.57 | qfq | 8,188,001 | 45,703,390 | 0.18% |
| 2023-11-13 | 5.55 | 5.63 | 5.51 | 5.56 | 5.56 | qfq | 9,289,300 | 51,561,170 | 0.00% |
| 2023-11-10 | 5.50 | 5.63 | 5.46 | 5.56 | 5.56 | qfq | 9,559,845 | 53,092,761 | 0.72% |
| 2023-11-09 | 5.59 | 5.73 | 5.50 | 5.52 | 5.52 | qfq | 11,448,534 | 64,104,746 | -1.25% |
| 2023-11-08 | 5.50 | 5.65 | 5.48 | 5.59 | 5.59 | qfq | 11,815,000 | 66,222,251 | 1.45% |
| 2023-11-07 | 5.53 | 5.59 | 5.49 | 5.51 | 5.51 | qfq | 8,010,000 | 44,295,177 | -0.54% |
| 2023-11-06 | 5.45 | 5.58 | 5.45 | 5.54 | 5.54 | qfq | 9,305,100 | 51,589,617 | 2.03% |
| 2023-11-03 | 5.50 | 5.52 | 5.42 | 5.43 | 5.43 | qfq | 7,324,300 | 40,043,052 | -1.27% |
| 2023-11-02 | 5.55 | 5.56 | 5.45 | 5.50 | 5.50 | qfq | 10,396,100 | 57,165,057 | -0.18% |
| 2023-11-01 | 5.52 | 5.55 | 5.43 | 5.51 | 5.51 | qfq | 14,235,968 | 78,033,657 | -0.18% |
| 2023-10-31 | 5.45 | 5.56 | 5.40 | 5.52 | 5.52 | qfq | 16,496,000 | 90,973,011 | 1.66% |
| 2023-10-30 | 5.30 | 5.47 | 5.28 | 5.43 | 5.43 | qfq | 16,627,428 | 90,204,049 | 2.07% |
| 2023-10-27 | 5.10 | 5.34 | 5.02 | 5.32 | 5.32 | qfq | 16,343,800 | 84,895,990 | 3.91% |
| 2023-10-26 | 5.06 | 5.13 | 5.04 | 5.12 | 5.12 | qfq | 7,533,000 | 38,313,477 | 0.59% |
| 2023-10-25 | 5.12 | 5.18 | 5.05 | 5.09 | 5.09 | qfq | 8,678,014 | 44,423,750 | -0.20% |
| 2023-10-24 | 5.03 | 5.12 | 4.96 | 5.10 | 5.10 | qfq | 7,357,097 | 37,173,998 | 2.20% |
| 2023-10-23 | 5.09 | 5.13 | 4.98 | 4.99 | 4.99 | qfq | 8,332,387 | 41,914,465 | -1.96% |
| 2023-10-20 | 5.12 | 5.17 | 5.03 | 5.09 | 5.09 | qfq | 8,028,114 | 40,907,681 | -0.78% |
| 2023-10-19 | 5.15 | 5.23 | 5.09 | 5.13 | 5.13 | qfq | 7,853,122 | 40,486,653 | -0.97% |
| 2023-10-18 | 5.32 | 5.35 | 5.17 | 5.18 | 5.18 | qfq | 8,538,832 | 44,631,910 | -3.00% |
| 2023-10-17 | 5.37 | 5.45 | 5.29 | 5.34 | 5.34 | qfq | 7,548,200 | 40,332,870 | -1.11% |
| 2023-10-16 | 5.44 | 5.54 | 5.37 | 5.40 | 5.40 | qfq | 9,002,982 | 48,956,953 | -1.46% |
| 2023-10-13 | 5.40 | 5.54 | 5.37 | 5.48 | 5.48 | qfq | 12,319,424 | 67,557,224 | 0.37% |
| 2023-10-12 | 5.43 | 5.55 | 5.40 | 5.46 | 5.46 | qfq | 11,498,500 | 62,843,350 | 2.06% |
| 2023-10-11 | 5.33 | 5.43 | 5.29 | 5.35 | 5.35 | qfq | 7,860,800 | 42,230,426 | 1.13% |
| 2023-10-10 | 5.35 | 5.37 | 5.27 | 5.29 | 5.29 | qfq | 6,687,100 | 35,483,589 | -1.31% |
| 2023-10-09 | 5.38 | 5.45 | 5.31 | 5.36 | 5.36 | qfq | 9,859,400 | 52,778,068 | -0.74% |
| 2023-09-28 | 5.38 | 5.46 | 5.38 | 5.40 | 5.40 | qfq | 10,050,744 | 54,443,362 | 0.37% |
| 2023-09-27 | 5.32 | 5.42 | 5.30 | 5.38 | 5.38 | qfq | 9,969,436 | 53,472,291 | 1.32% |
| 2023-09-26 | 5.32 | 5.38 | 5.28 | 5.31 | 5.31 | qfq | 8,902,500 | 47,452,927 | 0.00% |
| 2023-09-25 | 5.25 | 5.35 | 5.23 | 5.31 | 5.31 | qfq | 9,883,300 | 52,485,849 | 0.95% |
| 2023-09-22 | 5.18 | 5.28 | 5.15 | 5.26 | 5.26 | qfq | 7,829,433 | 40,809,366 | 1.15% |
| 2023-09-21 | 5.26 | 5.28 | 5.17 | 5.20 | 5.20 | qfq | 7,708,600 | 40,166,911 | -1.14% |
| 2023-09-20 | 5.24 | 5.33 | 5.22 | 5.26 | 5.26 | qfq | 7,983,910 | 42,144,947 | 0.38% |
| 2023-09-19 | 5.22 | 5.34 | 5.21 | 5.24 | 5.24 | qfq | 10,114,232 | 53,323,510 | -0.38% |
| 2023-09-18 | 5.26 | 5.32 | 5.21 | 5.26 | 5.26 | qfq | 10,062,106 | 52,860,067 | 0.38% |
| 2023-09-15 | 5.15 | 5.29 | 5.11 | 5.24 | 5.24 | qfq | 13,684,930 | 71,545,367 | 2.14% |
| 2023-09-14 | 5.11 | 5.17 | 5.09 | 5.13 | 5.13 | qfq | 7,341,844 | 37,624,906 | 0.39% |
| 2023-09-13 | 5.20 | 5.22 | 5.07 | 5.11 | 5.11 | qfq | 11,047,527 | 56,753,935 | -1.92% |
| 2023-09-12 | 5.08 | 5.25 | 5.07 | 5.21 | 5.21 | qfq | 17,716,865 | 92,003,770 | 2.36% |
| 2023-09-11 | 4.92 | 5.12 | 4.89 | 5.09 | 5.09 | qfq | 18,733,938 | 94,510,304 | 3.67% |
| 2023-09-08 | 4.91 | 4.94 | 4.89 | 4.91 | 4.91 | qfq | 5,759,400 | 28,293,784 | -0.41% |
| 2023-09-07 | 5.00 | 5.02 | 4.91 | 4.93 | 4.93 | qfq | 8,084,500 | 40,051,604 | -1.79% |
| 2023-09-06 | 5.01 | 5.04 | 4.97 | 5.02 | 5.02 | qfq | 6,735,339 | 33,734,411 | -0.20% |
| 2023-09-05 | 5.03 | 5.09 | 5.01 | 5.03 | 5.03 | qfq | 6,782,712 | 34,226,335 | -0.59% |
| 2023-09-04 | 5.00 | 5.07 | 4.99 | 5.06 | 5.06 | qfq | 8,375,116 | 42,139,490 | 1.40% |
| 2023-09-01 | 5.11 | 5.12 | 4.97 | 4.99 | 4.99 | qfq | 12,936,460 | 64,867,571 | -2.54% |
| 2023-08-31 | 5.08 | 5.15 | 4.99 | 5.12 | 5.12 | qfq | 11,594,112 | 58,873,028 | 1.19% |
| 2023-08-30 | 5.14 | 5.16 | 5.05 | 5.06 | 5.06 | qfq | 8,517,734 | 43,459,232 | -1.17% |
| 2023-08-29 | 5.04 | 5.14 | 5.00 | 5.12 | 5.12 | qfq | 7,942,521 | 40,484,348 | 1.19% |
| 2023-08-28 | 5.18 | 5.20 | 5.03 | 5.06 | 5.06 | qfq | 13,172,860 | 67,592,904 | 2.22% |
| 2023-08-25 | 4.99 | 5.06 | 4.91 | 4.95 | 4.95 | qfq | 7,455,716 | 37,121,339 | -1.00% |
| 2023-08-24 | 5.06 | 5.10 | 4.96 | 5.00 | 5.00 | qfq | 8,833,317 | 44,234,498 | -1.19% |
| 2023-08-23 | 5.15 | 5.20 | 5.06 | 5.06 | 5.06 | qfq | 7,792,582 | 39,833,653 | -1.75% |
| 2023-08-22 | 5.20 | 5.24 | 5.06 | 5.15 | 5.15 | qfq | 9,761,885 | 50,024,834 | -0.77% |
| 2023-08-21 | 5.25 | 5.28 | 5.18 | 5.19 | 5.19 | qfq | 8,558,795 | 44,704,119 | -1.52% |
| 2023-08-18 | 5.45 | 5.45 | 5.26 | 5.27 | 5.27 | qfq | 13,551,100 | 72,334,754 | -3.30% |
| 2023-08-17 | 5.48 | 5.57 | 5.40 | 5.45 | 5.45 | qfq | 13,374,609 | 73,190,753 | -1.27% |
| 2023-08-16 | 5.47 | 5.59 | 5.46 | 5.52 | 5.52 | qfq | 15,812,777 | 87,505,109 | 0.36% |
| 2023-08-15 | 5.45 | 5.52 | 5.37 | 5.50 | 5.50 | qfq | 12,119,940 | 66,337,719 | 0.92% |
| 2023-08-14 | 5.42 | 5.52 | 5.35 | 5.45 | 5.45 | qfq | 11,166,486 | 60,515,628 | 0.00% |
| 2023-08-11 | 5.41 | 5.55 | 5.40 | 5.45 | 5.45 | qfq | 16,992,176 | 93,405,192 | 0.55% |
| 2023-08-10 | 5.47 | 5.52 | 5.38 | 5.42 | 5.42 | qfq | 11,515,900 | 62,625,079 | -0.91% |
| 2023-08-09 | 5.44 | 5.52 | 5.37 | 5.47 | 5.47 | qfq | 20,552,605 | 112,127,339 | 0.18% |
| 2023-08-08 | 5.30 | 5.47 | 5.23 | 5.46 | 5.46 | qfq | 20,538,261 | 111,191,915 | 3.41% |
| 2023-08-07 | 5.35 | 5.37 | 5.26 | 5.28 | 5.28 | qfq | 7,958,500 | 42,121,529 | -1.68% |
| 2023-08-04 | 5.42 | 5.45 | 5.37 | 5.37 | 5.37 | qfq | 12,532,144 | 67,650,383 | -0.74% |
| 2023-08-03 | 5.29 | 5.44 | 5.28 | 5.41 | 5.41 | qfq | 18,767,688 | 101,098,353 | 2.46% |
| 2023-08-02 | 5.33 | 5.33 | 5.26 | 5.28 | 5.28 | qfq | 5,970,100 | 31,559,020 | -0.75% |
| 2023-08-01 | 5.33 | 5.36 | 5.29 | 5.32 | 5.32 | qfq | 7,508,771 | 40,003,790 | 0.00% |
| 2023-07-31 | 5.30 | 5.35 | 5.29 | 5.32 | 5.32 | qfq | 7,683,083 | 40,863,113 | 0.38% |
| 2023-07-28 | 5.24 | 5.30 | 5.22 | 5.30 | 5.30 | qfq | 9,519,895 | 50,252,026 | 1.15% |
| 2023-07-27 | 5.27 | 5.30 | 5.23 | 5.24 | 5.24 | qfq | 5,976,100 | 31,466,881 | -0.76% |
| 2023-07-26 | 5.24 | 5.30 | 5.23 | 5.28 | 5.28 | qfq | 7,024,000 | 37,040,315 | 0.57% |
| 2023-07-25 | 5.22 | 5.26 | 5.20 | 5.25 | 5.25 | qfq | 6,653,741 | 34,780,486 | 0.77% |
| 2023-07-24 | 5.15 | 5.22 | 5.14 | 5.21 | 5.21 | qfq | 5,863,593 | 30,459,568 | 1.17% |
| 2023-07-21 | 5.09 | 5.17 | 5.07 | 5.15 | 5.15 | qfq | 7,002,439 | 36,011,725 | 0.98% |
| 2023-07-20 | 5.11 | 5.15 | 5.09 | 5.10 | 5.10 | qfq | 5,325,148 | 27,260,231 | 0.00% |
| 2023-07-19 | 5.11 | 5.16 | 5.08 | 5.10 | 5.10 | qfq | 5,189,351 | 26,522,740 | -0.39% |
| 2023-07-18 | 5.16 | 5.16 | 5.09 | 5.12 | 5.12 | qfq | 3,166,130 | 16,197,677 | -0.39% |