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
睿智医药300149.SZ
最近收盘价9.662026-07-17
最近交易日2026-07-17
成交量（股）86,028,485
成交额（元）858,112,769
日线记录727
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 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 10.70 | 10.77 | 9.57 | 9.66 | 9.66 | qfq | 86,028,485 | 858,112,769 | -12.89% |
| 2026-07-16 | 10.17 | 11.40 | 10.10 | 11.09 | 11.09 | qfq | 129,128,348 | 1,398,535,746 | 6.74% |
| 2026-07-15 | 8.75 | 10.39 | 8.67 | 10.39 | 10.39 | qfq | 73,956,652 | 750,365,469 | 19.98% |
| 2026-07-14 | 8.59 | 8.75 | 8.19 | 8.66 | 8.66 | qfq | 21,824,658 | 185,376,406 | 0.23% |
| 2026-07-13 | 8.91 | 9.07 | 8.58 | 8.64 | 8.64 | qfq | 24,232,303 | 212,386,457 | -3.46% |
| 2026-07-10 | 8.33 | 9.25 | 8.21 | 8.95 | 8.95 | qfq | 38,306,821 | 341,126,345 | 5.92% |
| 2026-07-09 | 8.55 | 8.96 | 8.25 | 8.45 | 8.45 | qfq | 25,676,326 | 218,901,861 | -3.76% |
| 2026-07-08 | 8.99 | 9.30 | 8.71 | 8.78 | 8.78 | qfq | 20,721,887 | 185,113,879 | 0.00% |
| 2026-07-07 | 9.23 | 9.33 | 8.75 | 8.78 | 8.78 | qfq | 30,312,131 | 270,705,633 | -7.09% |
| 2026-07-06 | 9.31 | 10.09 | 9.17 | 9.45 | 9.45 | qfq | 38,726,824 | 374,270,397 | -0.63% |
| 2026-07-03 | 9.45 | 9.68 | 9.15 | 9.51 | 9.51 | qfq | 33,297,566 | 312,698,737 | 0.53% |
| 2026-07-02 | 9.70 | 10.14 | 9.39 | 9.46 | 9.46 | qfq | 44,097,415 | 426,889,462 | -4.44% |
| 2026-07-01 | 9.54 | 10.10 | 9.11 | 9.90 | 9.90 | qfq | 59,070,907 | 569,548,708 | 3.77% |
| 2026-06-30 | 9.42 | 9.70 | 9.18 | 9.54 | 9.54 | qfq | 50,726,277 | 477,169,614 | -3.25% |
| 2026-06-29 | 8.50 | 9.95 | 8.35 | 9.86 | 9.86 | qfq | 67,865,069 | 639,940,507 | 16.00% |
| 2026-06-26 | 8.93 | 9.68 | 8.50 | 8.50 | 8.50 | qfq | 34,061,688 | 303,931,534 | -6.70% |
| 2026-06-25 | 8.74 | 9.30 | 8.57 | 9.11 | 9.11 | qfq | 48,128,745 | 428,439,596 | 1.11% |
| 2026-06-24 | 9.23 | 9.56 | 8.81 | 9.01 | 9.01 | qfq | 60,344,641 | 552,898,365 | -1.42% |
| 2026-06-23 | 7.57 | 9.14 | 7.53 | 9.14 | 9.14 | qfq | 37,685,229 | 329,832,651 | 19.95% |
| 2026-06-22 | 7.64 | 7.64 | 7.22 | 7.62 | 7.62 | qfq | 13,327,841 | 98,577,493 | -0.39% |
| 2026-06-18 | 7.55 | 7.77 | 7.46 | 7.65 | 7.65 | qfq | 11,367,283 | 86,967,849 | 1.32% |
| 2026-06-17 | 7.72 | 7.75 | 7.53 | 7.55 | 7.55 | qfq | 8,202,807 | 62,275,521 | -2.20% |
| 2026-06-16 | 7.84 | 7.84 | 7.62 | 7.72 | 7.72 | qfq | 7,066,707 | 54,347,711 | -1.15% |
| 2026-06-15 | 7.86 | 7.99 | 7.75 | 7.81 | 7.81 | qfq | 7,488,000 | 58,647,937 | -0.89% |
| 2026-06-12 | 7.81 | 7.92 | 7.62 | 7.88 | 7.88 | qfq | 8,861,093 | 69,232,447 | 2.60% |
| 2026-06-11 | 7.81 | 7.81 | 7.59 | 7.68 | 7.68 | qfq | 7,593,700 | 58,295,387 | -2.04% |
| 2026-06-10 | 7.89 | 7.98 | 7.69 | 7.84 | 7.84 | qfq | 6,758,622 | 52,799,385 | -1.01% |
| 2026-06-09 | 7.99 | 8.02 | 7.75 | 7.92 | 7.92 | qfq | 8,165,388 | 64,501,202 | 0.00% |
| 2026-06-08 | 8.01 | 8.20 | 7.76 | 7.92 | 7.92 | qfq | 10,794,694 | 85,952,709 | -2.46% |
| 2026-06-05 | 8.23 | 8.38 | 8.08 | 8.12 | 8.12 | qfq | 8,794,839 | 72,205,384 | -0.49% |
| 2026-06-04 | 8.24 | 8.30 | 8.03 | 8.16 | 8.16 | qfq | 9,242,069 | 75,348,545 | -1.45% |
| 2026-06-03 | 8.32 | 8.35 | 8.06 | 8.28 | 8.28 | qfq | 11,436,232 | 93,638,874 | -0.48% |
| 2026-06-02 | 8.66 | 8.66 | 8.25 | 8.32 | 8.32 | qfq | 10,819,381 | 90,417,206 | -3.59% |
| 2026-06-01 | 8.62 | 8.77 | 8.53 | 8.63 | 8.63 | qfq | 12,283,323 | 105,974,310 | -1.03% |
| 2026-05-29 | 8.54 | 9.14 | 8.28 | 8.72 | 8.72 | qfq | 24,683,474 | 214,595,555 | 3.32% |
| 2026-05-28 | 8.46 | 8.49 | 8.22 | 8.44 | 8.44 | qfq | 8,195,331 | 68,573,294 | -0.24% |
| 2026-05-27 | 8.55 | 8.58 | 8.35 | 8.46 | 8.46 | qfq | 8,228,266 | 69,485,980 | -1.17% |
| 2026-05-26 | 8.80 | 8.80 | 8.44 | 8.56 | 8.56 | qfq | 11,581,780 | 99,328,133 | -3.39% |
| 2026-05-25 | 9.06 | 9.09 | 8.72 | 8.86 | 8.86 | qfq | 10,877,815 | 96,505,814 | -1.56% |
| 2026-05-22 | 9.11 | 9.21 | 8.90 | 9.00 | 9.00 | qfq | 10,706,578 | 96,219,311 | -1.10% |
| 2026-05-21 | 9.22 | 9.45 | 9.09 | 9.10 | 9.10 | qfq | 11,107,555 | 103,156,140 | -1.62% |
| 2026-05-20 | 9.37 | 9.47 | 9.20 | 9.25 | 9.25 | qfq | 8,242,607 | 76,618,836 | -1.39% |
| 2026-05-19 | 9.39 | 9.54 | 9.30 | 9.38 | 9.38 | qfq | 8,932,100 | 84,050,197 | -0.21% |
| 2026-05-18 | 9.44 | 9.53 | 9.26 | 9.40 | 9.40 | qfq | 8,973,662 | 84,395,088 | -0.42% |
| 2026-05-15 | 9.50 | 9.74 | 9.36 | 9.44 | 9.44 | qfq | 11,665,000 | 111,442,045 | -0.94% |
| 2026-05-14 | 9.83 | 9.88 | 9.53 | 9.53 | 9.53 | qfq | 12,951,825 | 125,324,776 | -3.05% |
| 2026-05-13 | 9.87 | 9.94 | 9.76 | 9.83 | 9.83 | qfq | 12,382,360 | 121,963,632 | -0.71% |
| 2026-05-12 | 10.06 | 10.09 | 9.88 | 9.90 | 9.90 | qfq | 15,867,327 | 158,198,648 | -2.37% |
| 2026-05-11 | 10.15 | 10.24 | 9.91 | 10.14 | 10.14 | qfq | 19,830,900 | 199,786,663 | 0.90% |
| 2026-05-08 | 10.00 | 10.15 | 9.94 | 10.05 | 10.05 | qfq | 11,606,462 | 116,515,198 | 0.70% |
| 2026-05-07 | 10.06 | 10.13 | 9.85 | 9.98 | 9.98 | qfq | 13,274,002 | 132,364,000 | -0.40% |
| 2026-05-06 | 9.95 | 10.06 | 9.95 | 10.02 | 10.02 | qfq | 13,290,195 | 133,007,396 | 0.30% |
| 2026-04-30 | 10.00 | 10.12 | 9.89 | 9.99 | 9.99 | qfq | 12,163,892 | 121,633,823 | -0.10% |
| 2026-04-29 | 10.17 | 10.17 | 9.68 | 10.00 | 10.00 | qfq | 27,594,400 | 275,419,038 | -5.66% |
| 2026-04-28 | 10.50 | 10.88 | 10.47 | 10.60 | 10.60 | qfq | 20,861,837 | 222,584,279 | 0.95% |
| 2026-04-27 | 10.58 | 10.59 | 10.27 | 10.50 | 10.50 | qfq | 16,536,470 | 172,132,291 | -0.66% |
| 2026-04-24 | 10.61 | 10.74 | 10.40 | 10.57 | 10.57 | qfq | 15,732,195 | 166,411,084 | -0.84% |
| 2026-04-23 | 10.89 | 10.92 | 10.60 | 10.66 | 10.66 | qfq | 19,225,200 | 206,120,723 | -2.74% |
| 2026-04-22 | 10.71 | 10.97 | 10.61 | 10.96 | 10.96 | qfq | 19,310,791 | 209,590,391 | 1.39% |
| 2026-04-21 | 11.10 | 11.30 | 10.76 | 10.81 | 10.81 | qfq | 30,404,732 | 332,787,196 | -3.31% |
| 2026-04-20 | 10.97 | 11.20 | 10.97 | 11.18 | 11.18 | qfq | 20,447,288 | 227,229,206 | 0.81% |
| 2026-04-17 | 11.27 | 11.32 | 10.96 | 11.09 | 11.09 | qfq | 31,251,047 | 346,233,412 | -2.89% |
| 2026-04-16 | 11.20 | 11.45 | 11.10 | 11.42 | 11.42 | qfq | 39,746,632 | 448,230,371 | -1.47% |
| 2026-04-15 | 11.56 | 11.72 | 11.02 | 11.59 | 11.59 | qfq | 60,995,585 | 697,772,835 | 3.02% |
| 2026-04-14 | 11.04 | 11.27 | 10.85 | 11.25 | 11.25 | qfq | 37,816,120 | 418,126,053 | 1.90% |
| 2026-04-13 | 11.10 | 11.10 | 10.92 | 11.04 | 11.04 | qfq | 24,098,282 | 265,209,686 | -1.43% |
| 2026-04-10 | 11.11 | 11.52 | 10.95 | 11.20 | 11.20 | qfq | 39,468,533 | 443,749,460 | -0.71% |
| 2026-04-09 | 11.57 | 11.93 | 11.04 | 11.28 | 11.28 | qfq | 58,085,183 | 662,757,629 | -3.34% |
| 2026-04-08 | 11.81 | 11.92 | 11.44 | 11.67 | 11.67 | qfq | 55,264,840 | 643,073,507 | 0.09% |
| 2026-04-07 | 11.97 | 12.08 | 11.40 | 11.66 | 11.66 | qfq | 57,206,528 | 671,487,122 | -3.00% |
| 2026-04-03 | 11.92 | 12.23 | 11.77 | 12.02 | 12.02 | qfq | 72,000,445 | 863,742,999 | -5.65% |
| 2026-04-02 | 12.50 | 13.05 | 11.88 | 12.74 | 12.74 | qfq | 128,765,346 | 1,598,326,102 | 2.58% |
| 2026-04-01 | 10.43 | 12.42 | 10.32 | 12.42 | 12.42 | qfq | 70,643,243 | 834,996,578 | 20.00% |
| 2026-03-31 | 10.44 | 10.89 | 10.35 | 10.35 | 10.35 | qfq | 20,851,085 | 221,093,803 | -0.10% |
| 2026-03-30 | 10.16 | 10.55 | 10.16 | 10.36 | 10.36 | qfq | 14,608,849 | 151,695,568 | 0.88% |
| 2026-03-27 | 9.59 | 10.35 | 9.55 | 10.27 | 10.27 | qfq | 17,866,798 | 180,051,981 | 6.10% |
| 2026-03-26 | 9.80 | 10.09 | 9.58 | 9.68 | 9.68 | qfq | 10,034,609 | 98,344,365 | -1.02% |
| 2026-03-25 | 9.69 | 9.80 | 9.60 | 9.78 | 9.78 | qfq | 9,912,105 | 96,172,089 | 0.51% |
| 2026-03-24 | 9.27 | 9.76 | 9.27 | 9.73 | 9.73 | qfq | 15,950,589 | 153,064,270 | 6.92% |
| 2026-03-23 | 9.51 | 9.63 | 9.04 | 9.10 | 9.10 | qfq | 10,612,217 | 98,946,407 | -5.41% |
| 2026-03-20 | 9.92 | 10.09 | 9.62 | 9.62 | 9.62 | qfq | 7,485,975 | 73,504,845 | -3.02% |
| 2026-03-19 | 10.19 | 10.19 | 9.88 | 9.92 | 9.92 | qfq | 8,229,500 | 82,312,931 | -3.03% |
| 2026-03-18 | 10.14 | 10.27 | 10.01 | 10.23 | 10.23 | qfq | 7,513,128 | 76,132,802 | 1.39% |
| 2026-03-17 | 10.20 | 10.45 | 10.08 | 10.09 | 10.09 | qfq | 9,553,735 | 97,837,111 | -1.08% |
| 2026-03-16 | 10.17 | 10.29 | 10.10 | 10.20 | 10.20 | qfq | 6,586,780 | 67,061,053 | 0.59% |
| 2026-03-13 | 10.11 | 10.37 | 10.02 | 10.14 | 10.14 | qfq | 7,306,636 | 74,440,324 | 0.30% |
| 2026-03-12 | 10.30 | 10.31 | 10.07 | 10.11 | 10.11 | qfq | 9,597,490 | 97,592,246 | -2.03% |
| 2026-03-11 | 10.49 | 10.59 | 10.27 | 10.32 | 10.32 | qfq | 8,551,690 | 88,580,082 | -1.53% |
| 2026-03-10 | 10.27 | 10.49 | 10.23 | 10.48 | 10.48 | qfq | 8,875,985 | 92,348,535 | 3.25% |
| 2026-03-09 | 10.28 | 10.30 | 9.99 | 10.15 | 10.15 | qfq | 13,363,166 | 135,246,859 | -2.50% |
| 2026-03-06 | 10.15 | 10.68 | 10.15 | 10.41 | 10.41 | qfq | 14,175,400 | 148,668,446 | 2.06% |
| 2026-03-05 | 10.01 | 10.45 | 9.95 | 10.20 | 10.20 | qfq | 11,916,400 | 121,493,579 | 3.66% |
| 2026-03-04 | 9.90 | 10.03 | 9.75 | 9.84 | 9.84 | qfq | 7,323,421 | 72,344,150 | -1.20% |
| 2026-03-03 | 10.35 | 10.48 | 9.94 | 9.96 | 9.96 | qfq | 10,715,705 | 108,629,202 | -3.77% |
| 2026-03-02 | 10.62 | 10.71 | 10.16 | 10.35 | 10.35 | qfq | 14,513,535 | 150,587,234 | -4.26% |
| 2026-02-27 | 10.65 | 10.85 | 10.61 | 10.81 | 10.81 | qfq | 8,677,221 | 93,533,770 | 1.31% |
| 2026-02-26 | 10.80 | 10.82 | 10.64 | 10.67 | 10.67 | qfq | 9,011,961 | 96,570,256 | -1.30% |
| 2026-02-25 | 10.92 | 10.99 | 10.75 | 10.81 | 10.81 | qfq | 14,349,500 | 155,301,477 | -1.01% |
| 2026-02-24 | 11.05 | 11.09 | 10.88 | 10.92 | 10.92 | qfq | 6,614,300 | 72,366,591 | -0.64% |
| 2026-02-13 | 11.15 | 11.19 | 10.98 | 10.99 | 10.99 | qfq | 6,712,705 | 74,344,824 | -0.99% |
| 2026-02-12 | 11.18 | 11.29 | 11.08 | 11.10 | 11.10 | qfq | 8,803,931 | 98,370,645 | -0.54% |
| 2026-02-11 | 11.26 | 11.33 | 11.14 | 11.16 | 11.16 | qfq | 8,942,892 | 100,256,059 | -1.06% |
| 2026-02-10 | 11.00 | 11.42 | 10.91 | 11.28 | 11.28 | qfq | 16,656,357 | 186,654,233 | 2.36% |
| 2026-02-09 | 10.91 | 11.05 | 10.83 | 11.02 | 11.02 | qfq | 10,018,612 | 109,700,903 | 1.57% |
| 2026-02-06 | 10.83 | 11.03 | 10.77 | 10.85 | 10.85 | qfq | 12,174,000 | 132,954,284 | -0.46% |
| 2026-02-05 | 11.01 | 11.11 | 10.85 | 10.90 | 10.90 | qfq | 10,075,228 | 110,290,497 | -1.00% |
| 2026-02-04 | 10.80 | 11.03 | 10.66 | 11.01 | 11.01 | qfq | 13,400,113 | 145,676,178 | 1.57% |
| 2026-02-03 | 10.54 | 10.87 | 10.49 | 10.84 | 10.84 | qfq | 12,241,400 | 130,964,872 | 3.53% |
| 2026-02-02 | 10.46 | 10.81 | 10.46 | 10.47 | 10.47 | qfq | 14,831,083 | 157,731,580 | 0.29% |
| 2026-01-30 | 10.66 | 10.83 | 10.38 | 10.44 | 10.44 | qfq | 11,505,620 | 121,109,336 | -2.34% |
| 2026-01-29 | 10.66 | 10.89 | 10.41 | 10.69 | 10.69 | qfq | 11,780,527 | 126,079,216 | -0.28% |
| 2026-01-28 | 10.99 | 11.05 | 10.70 | 10.72 | 10.72 | qfq | 11,673,984 | 126,447,848 | -2.81% |
| 2026-01-27 | 11.30 | 11.30 | 10.64 | 11.03 | 11.03 | qfq | 18,045,057 | 195,941,177 | -1.78% |
| 2026-01-26 | 11.28 | 11.47 | 11.00 | 11.23 | 11.23 | qfq | 25,359,327 | 283,622,015 | -0.62% |
| 2026-01-23 | 10.78 | 11.45 | 10.78 | 11.30 | 11.30 | qfq | 28,216,112 | 314,027,845 | 5.51% |
| 2026-01-22 | 10.82 | 10.91 | 10.69 | 10.71 | 10.71 | qfq | 11,731,900 | 126,275,097 | -1.02% |
| 2026-01-21 | 10.70 | 11.02 | 10.61 | 10.82 | 10.82 | qfq | 11,816,500 | 128,330,148 | 0.19% |
| 2026-01-20 | 11.03 | 11.22 | 10.66 | 10.80 | 10.80 | qfq | 21,312,404 | 232,376,891 | -2.00% |
| 2026-01-19 | 11.30 | 11.32 | 10.96 | 11.02 | 11.02 | qfq | 18,118,672 | 200,437,268 | -2.48% |
| 2026-01-16 | 11.72 | 11.80 | 11.29 | 11.30 | 11.30 | qfq | 41,714,098 | 479,454,731 | -6.38% |
| 2026-01-15 | 12.01 | 12.44 | 11.86 | 12.07 | 12.07 | qfq | 43,422,659 | 527,701,701 | -2.27% |
| 2026-01-14 | 12.45 | 13.64 | 12.11 | 12.35 | 12.35 | qfq | 80,675,645 | 1,032,906,433 | -2.68% |
| 2026-01-13 | 13.93 | 14.23 | 12.61 | 12.69 | 12.69 | qfq | 88,413,454 | 1,170,198,126 | 0.63% |
| 2026-01-12 | 11.83 | 12.90 | 11.83 | 12.61 | 12.61 | qfq | 81,363,113 | 1,014,922,204 | 15.16% |
| 2026-01-09 | 10.62 | 10.99 | 10.31 | 10.95 | 10.95 | qfq | 33,135,078 | 353,957,512 | 3.20% |
| 2026-01-08 | 10.11 | 10.82 | 10.11 | 10.61 | 10.61 | qfq | 27,414,287 | 287,840,551 | 4.84% |
| 2026-01-07 | 10.03 | 10.27 | 10.00 | 10.12 | 10.12 | qfq | 13,136,458 | 133,465,944 | 0.80% |
| 2026-01-06 | 10.09 | 10.11 | 9.88 | 10.04 | 10.04 | qfq | 13,915,098 | 139,265,164 | -0.69% |
| 2026-01-05 | 9.55 | 10.17 | 9.54 | 10.11 | 10.11 | qfq | 17,079,812 | 170,088,670 | 5.75% |
| 2025-12-31 | 9.58 | 9.62 | 9.48 | 9.56 | 9.56 | qfq | 5,294,724 | 50,581,759 | -0.10% |
| 2025-12-30 | 9.65 | 9.69 | 9.52 | 9.57 | 9.57 | qfq | 5,515,384 | 52,879,670 | -0.52% |
| 2025-12-29 | 9.68 | 9.71 | 9.56 | 9.62 | 9.62 | qfq | 5,690,600 | 54,759,588 | -0.62% |
| 2025-12-26 | 9.82 | 9.84 | 9.65 | 9.68 | 9.68 | qfq | 6,761,635 | 65,734,153 | -1.43% |
| 2025-12-25 | 9.70 | 9.84 | 9.68 | 9.82 | 9.82 | qfq | 5,017,800 | 49,045,168 | 0.51% |
| 2025-12-24 | 9.75 | 9.80 | 9.69 | 9.77 | 9.77 | qfq | 3,723,500 | 36,309,079 | 0.51% |
| 2025-12-23 | 9.84 | 9.88 | 9.68 | 9.72 | 9.72 | qfq | 5,382,089 | 52,374,296 | -1.12% |
| 2025-12-22 | 9.84 | 9.86 | 9.73 | 9.83 | 9.83 | qfq | 5,113,299 | 50,212,678 | 0.20% |
| 2025-12-19 | 9.59 | 9.84 | 9.57 | 9.81 | 9.81 | qfq | 6,174,252 | 60,261,806 | 2.19% |
| 2025-12-18 | 9.40 | 9.73 | 9.38 | 9.60 | 9.60 | qfq | 7,151,700 | 68,788,418 | 1.59% |
| 2025-12-17 | 9.49 | 9.52 | 9.27 | 9.45 | 9.45 | qfq | 7,907,274 | 74,187,063 | -0.32% |
| 2025-12-16 | 9.63 | 9.69 | 9.47 | 9.48 | 9.48 | qfq | 6,021,853 | 57,381,733 | -1.35% |
| 2025-12-15 | 9.75 | 9.81 | 9.60 | 9.61 | 9.61 | qfq | 6,090,904 | 59,069,839 | -2.14% |
| 2025-12-12 | 9.79 | 9.90 | 9.74 | 9.82 | 9.82 | qfq | 5,917,600 | 58,171,028 | 0.00% |
| 2025-12-11 | 10.01 | 10.05 | 9.82 | 9.82 | 9.82 | qfq | 4,992,900 | 49,449,773 | -1.60% |
| 2025-12-10 | 9.95 | 10.05 | 9.81 | 9.98 | 9.98 | qfq | 5,781,047 | 57,431,331 | -0.20% |
| 2025-12-09 | 9.98 | 10.30 | 9.96 | 10.00 | 10.00 | qfq | 10,573,148 | 106,887,694 | 0.10% |
| 2025-12-08 | 9.94 | 10.07 | 9.94 | 9.99 | 9.99 | qfq | 6,083,657 | 60,886,938 | 1.01% |
| 2025-12-05 | 9.87 | 9.92 | 9.67 | 9.89 | 9.89 | qfq | 6,024,600 | 59,167,217 | 0.20% |
| 2025-12-04 | 9.86 | 9.93 | 9.74 | 9.87 | 9.87 | qfq | 5,112,443 | 50,314,514 | 0.10% |
| 2025-12-03 | 10.17 | 10.19 | 9.81 | 9.86 | 9.86 | qfq | 9,778,001 | 96,868,766 | -2.57% |
| 2025-12-02 | 10.32 | 10.32 | 10.10 | 10.12 | 10.12 | qfq | 5,544,764 | 56,309,595 | -1.94% |
| 2025-12-01 | 10.39 | 10.43 | 10.30 | 10.32 | 10.32 | qfq | 6,018,600 | 62,210,607 | -0.67% |
| 2025-11-28 | 10.39 | 10.40 | 10.26 | 10.39 | 10.39 | qfq | 5,539,600 | 57,253,036 | -0.10% |
| 2025-11-27 | 10.30 | 10.50 | 10.24 | 10.40 | 10.40 | qfq | 7,136,335 | 74,120,008 | -0.19% |
| 2025-11-26 | 10.39 | 10.72 | 10.34 | 10.42 | 10.42 | qfq | 9,467,900 | 99,838,723 | 0.68% |
| 2025-11-25 | 10.40 | 10.50 | 10.27 | 10.35 | 10.35 | qfq | 6,232,025 | 64,864,704 | 0.68% |
| 2025-11-24 | 10.12 | 10.35 | 10.10 | 10.28 | 10.28 | qfq | 7,230,350 | 73,918,600 | 1.68% |
| 2025-11-21 | 10.58 | 10.69 | 10.08 | 10.11 | 10.11 | qfq | 12,393,077 | 127,250,312 | -4.71% |
| 2025-11-20 | 10.86 | 10.96 | 10.59 | 10.61 | 10.61 | qfq | 9,409,700 | 100,997,669 | -2.39% |
| 2025-11-19 | 11.11 | 11.18 | 10.74 | 10.87 | 10.87 | qfq | 10,348,150 | 112,932,523 | -2.51% |
| 2025-11-18 | 11.23 | 11.34 | 11.08 | 11.15 | 11.15 | qfq | 10,753,280 | 120,180,059 | -0.89% |
| 2025-11-17 | 11.90 | 11.99 | 11.22 | 11.25 | 11.25 | qfq | 18,315,255 | 208,378,561 | -3.60% |
| 2025-11-14 | 11.13 | 11.90 | 11.11 | 11.67 | 11.67 | qfq | 30,268,114 | 350,868,388 | 3.73% |
| 2025-11-13 | 11.01 | 11.29 | 10.91 | 11.25 | 11.25 | qfq | 14,477,700 | 161,753,112 | 2.93% |
| 2025-11-12 | 11.00 | 11.13 | 10.88 | 10.93 | 10.93 | qfq | 8,345,415 | 91,766,583 | -1.00% |
| 2025-11-11 | 10.89 | 11.06 | 10.82 | 11.04 | 11.04 | qfq | 9,218,503 | 100,871,145 | 1.19% |
| 2025-11-10 | 10.86 | 10.98 | 10.83 | 10.91 | 10.91 | qfq | 6,317,300 | 68,951,005 | 0.83% |
| 2025-11-07 | 11.00 | 11.00 | 10.81 | 10.82 | 10.82 | qfq | 8,947,500 | 97,196,948 | -1.64% |
| 2025-11-06 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | qfq | 9,906,900 | 108,922,730 | -1.35% |
| 2025-11-05 | 11.11 | 11.29 | 11.06 | 11.15 | 11.15 | qfq | 8,318,321 | 92,810,593 | -0.62% |
| 2025-11-04 | 11.60 | 11.60 | 11.15 | 11.22 | 11.22 | qfq | 13,762,415 | 155,240,112 | -3.53% |
| 2025-11-03 | 11.67 | 11.77 | 11.47 | 11.63 | 11.63 | qfq | 14,106,705 | 163,515,761 | 0.35% |
| 2025-10-31 | 11.03 | 11.66 | 11.03 | 11.59 | 11.59 | qfq | 22,725,713 | 259,940,386 | 4.70% |
| 2025-10-30 | 11.40 | 11.43 | 11.03 | 11.07 | 11.07 | qfq | 19,717,135 | 219,831,524 | -4.82% |
| 2025-10-29 | 11.48 | 11.68 | 11.32 | 11.63 | 11.63 | qfq | 12,408,140 | 142,692,832 | 1.22% |
| 2025-10-28 | 11.63 | 11.68 | 11.45 | 11.49 | 11.49 | qfq | 9,574,814 | 110,556,609 | -0.86% |
| 2025-10-27 | 11.43 | 11.68 | 11.33 | 11.59 | 11.59 | qfq | 14,020,966 | 162,118,922 | 2.57% |
| 2025-10-24 | 11.36 | 11.45 | 11.26 | 11.30 | 11.30 | qfq | 7,537,889 | 85,478,840 | 0.00% |
| 2025-10-23 | 11.42 | 11.57 | 11.11 | 11.30 | 11.30 | qfq | 10,749,100 | 120,780,749 | -1.91% |
| 2025-10-22 | 11.45 | 11.97 | 11.43 | 11.52 | 11.52 | qfq | 12,497,895 | 145,318,549 | 0.79% |
| 2025-10-21 | 11.25 | 11.44 | 11.22 | 11.43 | 11.43 | qfq | 9,561,536 | 108,439,893 | 1.60% |
| 2025-10-20 | 11.35 | 11.52 | 11.15 | 11.25 | 11.25 | qfq | 10,153,458 | 114,675,669 | 0.18% |
| 2025-10-17 | 11.58 | 11.80 | 11.23 | 11.23 | 11.23 | qfq | 14,067,159 | 162,055,893 | -3.44% |
| 2025-10-16 | 11.59 | 11.94 | 11.51 | 11.63 | 11.63 | qfq | 17,204,986 | 200,870,976 | -0.68% |
| 2025-10-15 | 11.11 | 11.88 | 10.98 | 11.71 | 11.71 | qfq | 26,723,519 | 308,555,281 | 5.97% |
| 2025-10-14 | 11.40 | 11.49 | 10.98 | 11.05 | 11.05 | qfq | 12,285,696 | 137,922,856 | -2.21% |
| 2025-10-13 | 10.71 | 11.38 | 10.71 | 11.30 | 11.30 | qfq | 11,738,907 | 131,505,065 | -1.82% |
| 2025-10-10 | 11.62 | 11.72 | 11.47 | 11.51 | 11.51 | qfq | 10,692,470 | 123,702,479 | -1.79% |
| 2025-10-09 | 11.42 | 11.79 | 11.33 | 11.72 | 11.72 | qfq | 15,119,587 | 175,346,853 | 2.72% |
| 2025-09-30 | 11.50 | 11.56 | 11.41 | 11.41 | 11.41 | qfq | 10,368,973 | 119,033,275 | -0.78% |
| 2025-09-29 | 11.41 | 11.59 | 11.13 | 11.50 | 11.50 | qfq | 13,317,071 | 151,376,263 | 0.79% |
| 2025-09-26 | 12.00 | 12.00 | 11.38 | 11.41 | 11.41 | qfq | 22,229,684 | 257,563,679 | -5.23% |
| 2025-09-25 | 12.00 | 12.30 | 11.83 | 12.04 | 12.04 | qfq | 19,090,602 | 230,141,317 | 0.42% |
| 2025-09-24 | 11.83 | 12.02 | 11.81 | 11.99 | 11.99 | qfq | 14,864,725 | 177,517,653 | 0.33% |
| 2025-09-23 | 12.60 | 12.60 | 11.66 | 11.95 | 11.95 | qfq | 28,012,172 | 336,662,662 | -5.16% |
| 2025-09-22 | 12.70 | 12.93 | 12.42 | 12.60 | 12.60 | qfq | 18,241,025 | 229,658,447 | -0.71% |
| 2025-09-19 | 12.82 | 13.26 | 12.56 | 12.69 | 12.69 | qfq | 24,462,613 | 312,061,377 | -2.38% |
| 2025-09-18 | 13.43 | 13.64 | 12.83 | 13.00 | 13.00 | qfq | 38,235,808 | 505,129,264 | -3.27% |
| 2025-09-17 | 13.89 | 13.96 | 13.34 | 13.44 | 13.44 | qfq | 40,545,420 | 547,876,931 | -3.59% |
| 2025-09-16 | 13.90 | 14.03 | 13.65 | 13.94 | 13.94 | qfq | 39,530,083 | 545,736,540 | -0.21% |
| 2025-09-15 | 13.41 | 14.33 | 13.33 | 13.97 | 13.97 | qfq | 73,055,891 | 1,016,419,157 | 4.25% |
| 2025-09-12 | 12.95 | 13.68 | 12.76 | 13.40 | 13.40 | qfq | 50,619,339 | 667,813,641 | 3.47% |
| 2025-09-11 | 12.62 | 13.00 | 11.98 | 12.95 | 12.95 | qfq | 43,242,569 | 544,359,909 | -1.89% |
| 2025-09-10 | 12.99 | 13.68 | 12.98 | 13.20 | 13.20 | qfq | 30,218,715 | 401,135,466 | 0.46% |
| 2025-09-09 | 13.67 | 14.25 | 13.10 | 13.14 | 13.14 | qfq | 52,051,572 | 702,735,920 | -4.44% |
| 2025-09-08 | 13.22 | 13.86 | 13.18 | 13.75 | 13.75 | qfq | 64,173,028 | 873,432,046 | 4.32% |
| 2025-09-05 | 13.13 | 13.49 | 12.30 | 13.18 | 13.18 | qfq | 48,139,119 | 619,680,906 | 0.08% |
| 2025-09-04 | 12.75 | 13.82 | 12.66 | 13.17 | 13.17 | qfq | 62,292,962 | 827,286,200 | 4.36% |
| 2025-09-03 | 12.94 | 13.25 | 12.56 | 12.62 | 12.62 | qfq | 23,578,830 | 303,144,556 | -2.47% |
| 2025-09-02 | 13.20 | 13.36 | 12.62 | 12.94 | 12.94 | qfq | 33,193,434 | 430,861,152 | -1.60% |
| 2025-09-01 | 12.61 | 13.20 | 12.40 | 13.15 | 13.15 | qfq | 38,078,285 | 493,829,808 | 3.30% |
| 2025-08-29 | 12.45 | 12.90 | 12.43 | 12.73 | 12.73 | qfq | 30,115,782 | 381,560,515 | 2.99% |
| 2025-08-28 | 12.20 | 12.46 | 11.67 | 12.36 | 12.36 | qfq | 34,328,776 | 414,255,437 | -0.24% |
| 2025-08-27 | 12.89 | 13.10 | 12.33 | 12.39 | 12.39 | qfq | 30,426,659 | 387,663,254 | -4.18% |
| 2025-08-26 | 13.22 | 13.34 | 12.90 | 12.93 | 12.93 | qfq | 35,450,644 | 462,921,146 | -3.65% |
| 2025-08-25 | 13.03 | 13.52 | 12.96 | 13.42 | 13.42 | qfq | 42,882,455 | 570,415,753 | 2.84% |
| 2025-08-22 | 12.98 | 13.06 | 12.73 | 13.05 | 13.05 | qfq | 30,422,358 | 391,752,231 | -0.31% |
| 2025-08-21 | 13.32 | 13.39 | 12.95 | 13.09 | 13.09 | qfq | 30,226,905 | 397,865,349 | -1.80% |
| 2025-08-20 | 13.42 | 13.69 | 13.05 | 13.33 | 13.33 | qfq | 47,044,114 | 624,875,838 | -2.84% |
| 2025-08-19 | 13.30 | 14.25 | 13.25 | 13.72 | 13.72 | qfq | 75,582,170 | 1,049,566,754 | 2.16% |
| 2025-08-18 | 13.20 | 13.51 | 13.16 | 13.43 | 13.43 | qfq | 54,151,119 | 722,040,661 | 1.05% |
| 2025-08-15 | 12.90 | 13.38 | 12.71 | 13.29 | 13.29 | qfq | 50,936,708 | 669,072,155 | 3.02% |
| 2025-08-14 | 13.33 | 13.42 | 12.88 | 12.90 | 12.90 | qfq | 56,355,609 | 739,503,700 | -3.08% |
| 2025-08-13 | 12.63 | 13.66 | 12.40 | 13.31 | 13.31 | qfq | 76,708,450 | 1,004,402,198 | 5.38% |
| 2025-08-12 | 12.94 | 13.02 | 12.51 | 12.63 | 12.63 | qfq | 36,149,951 | 457,653,083 | -2.40% |
| 2025-08-11 | 12.55 | 13.00 | 12.45 | 12.94 | 12.94 | qfq | 49,793,142 | 637,188,321 | 4.19% |
| 2025-08-08 | 12.51 | 12.63 | 12.30 | 12.42 | 12.42 | qfq | 33,332,232 | 415,719,074 | -0.64% |
| 2025-08-07 | 12.65 | 12.85 | 12.40 | 12.50 | 12.50 | qfq | 40,086,528 | 504,025,968 | -1.65% |
| 2025-08-06 | 13.00 | 13.33 | 12.65 | 12.71 | 12.71 | qfq | 52,668,536 | 676,387,006 | -2.16% |
| 2025-08-05 | 13.20 | 13.40 | 12.90 | 12.99 | 12.99 | qfq | 50,705,621 | 662,554,174 | -1.52% |
| 2025-08-04 | 13.02 | 13.40 | 12.38 | 13.19 | 13.19 | qfq | 71,917,123 | 925,607,100 | -0.83% |
| 2025-08-01 | 14.00 | 14.66 | 13.26 | 13.30 | 13.30 | qfq | 97,127,677 | 1,346,805,442 | -6.60% |
| 2025-07-31 | 13.78 | 14.91 | 13.22 | 14.24 | 14.24 | qfq | 134,380,854 | 1,869,002,120 | 3.56% |
| 2025-07-30 | 14.01 | 15.28 | 13.68 | 13.75 | 13.75 | qfq | 163,189,792 | 2,343,849,213 | 1.03% |
| 2025-07-29 | 11.42 | 13.61 | 11.11 | 13.61 | 13.61 | qfq | 124,043,483 | 1,533,799,623 | 20.02% |
| 2025-07-28 | 11.41 | 11.72 | 11.26 | 11.34 | 11.34 | qfq | 49,484,600 | 564,006,179 | -1.39% |
| 2025-07-25 | 11.34 | 11.80 | 11.16 | 11.50 | 11.50 | qfq | 78,744,333 | 909,052,454 | 1.14% |
| 2025-07-24 | 11.18 | 12.01 | 11.09 | 11.37 | 11.37 | qfq | 72,305,864 | 825,457,238 | 2.62% |
| 2025-07-23 | 10.85 | 11.86 | 10.75 | 11.08 | 11.08 | qfq | 74,025,030 | 840,547,589 | 0.36% |
| 2025-07-22 | 11.47 | 11.52 | 10.96 | 11.04 | 11.04 | qfq | 56,494,200 | 631,463,478 | -4.08% |
| 2025-07-21 | 11.15 | 11.63 | 10.90 | 11.51 | 11.51 | qfq | 61,524,599 | 698,384,790 | 2.95% |
| 2025-07-18 | 11.22 | 11.26 | 10.81 | 11.18 | 11.18 | qfq | 42,979,900 | 472,225,970 | -0.71% |
| 2025-07-17 | 10.68 | 11.38 | 10.61 | 11.26 | 11.26 | qfq | 59,160,899 | 656,352,664 | 5.93% |
| 2025-07-16 | 10.49 | 10.74 | 10.32 | 10.63 | 10.63 | qfq | 29,049,000 | 305,938,243 | 1.92% |
| 2025-07-15 | 10.84 | 10.84 | 10.30 | 10.43 | 10.43 | qfq | 36,820,900 | 384,269,079 | -4.31% |
| 2025-07-14 | 10.71 | 10.95 | 10.52 | 10.90 | 10.90 | qfq | 34,404,300 | 371,450,028 | 0.18% |
| 2025-07-11 | 10.91 | 11.26 | 10.79 | 10.88 | 10.88 | qfq | 42,550,312 | 467,702,012 | -0.27% |
| 2025-07-10 | 10.97 | 11.28 | 10.56 | 10.91 | 10.91 | qfq | 43,437,075 | 475,330,124 | -0.46% |
| 2025-07-09 | 11.34 | 11.47 | 10.82 | 10.96 | 10.96 | qfq | 54,112,500 | 598,392,855 | -2.14% |
| 2025-07-08 | 10.75 | 12.29 | 10.70 | 11.20 | 11.20 | qfq | 77,294,800 | 890,880,767 | 3.80% |
| 2025-07-07 | 11.00 | 11.23 | 10.73 | 10.79 | 10.79 | qfq | 46,145,501 | 503,525,165 | -3.40% |
| 2025-07-04 | 11.30 | 11.66 | 11.07 | 11.17 | 11.17 | qfq | 61,314,845 | 691,896,012 | -2.02% |
| 2025-07-03 | 10.82 | 11.64 | 10.71 | 11.40 | 11.40 | qfq | 79,723,350 | 903,222,470 | 4.78% |
| 2025-07-02 | 11.11 | 11.38 | 10.75 | 10.88 | 10.88 | qfq | 64,911,499 | 716,484,184 | -4.56% |
| 2025-07-01 | 10.60 | 11.55 | 10.49 | 11.40 | 11.40 | qfq | 100,758,389 | 1,107,228,421 | 7.55% |
| 2025-06-30 | 10.15 | 10.65 | 10.07 | 10.60 | 10.60 | qfq | 41,224,520 | 426,595,348 | 3.62% |
| 2025-06-27 | 10.24 | 10.60 | 10.12 | 10.23 | 10.23 | qfq | 37,607,801 | 387,904,259 | 0.10% |
| 2025-06-26 | 10.26 | 10.29 | 9.95 | 10.22 | 10.22 | qfq | 35,794,800 | 363,553,502 | -1.73% |
| 2025-06-25 | 10.75 | 10.84 | 10.19 | 10.40 | 10.40 | qfq | 59,420,445 | 620,253,397 | -2.99% |
| 2025-06-24 | 11.25 | 11.29 | 10.66 | 10.72 | 10.72 | qfq | 53,394,145 | 578,164,174 | -2.63% |
| 2025-06-23 | 10.74 | 11.07 | 10.38 | 11.01 | 11.01 | qfq | 58,158,050 | 626,029,885 | 2.71% |
| 2025-06-20 | 10.84 | 11.10 | 10.57 | 10.72 | 10.72 | qfq | 57,316,931 | 617,507,464 | 0.66% |
| 2025-06-19 | 11.01 | 11.07 | 10.63 | 10.65 | 10.65 | qfq | 53,796,351 | 579,931,358 | -3.27% |
| 2025-06-18 | 11.28 | 11.88 | 10.87 | 11.01 | 11.01 | qfq | 80,586,823 | 900,789,689 | -5.41% |
| 2025-06-17 | 12.70 | 13.08 | 11.54 | 11.64 | 11.64 | qfq | 92,291,550 | 1,130,119,127 | -6.58% |
| 2025-06-16 | 12.20 | 12.80 | 11.58 | 12.46 | 12.46 | qfq | 76,121,754 | 935,231,955 | 0.40% |
| 2025-06-13 | 12.14 | 13.59 | 12.14 | 12.41 | 12.41 | qfq | 114,988,051 | 1,476,718,303 | -3.72% |
| 2025-06-12 | 11.80 | 13.40 | 11.80 | 12.89 | 12.89 | qfq | 132,055,385 | 1,666,315,061 | 11.31% |
| 2025-06-11 | 12.25 | 12.40 | 11.20 | 11.58 | 11.58 | qfq | 87,133,412 | 1,005,599,233 | -2.53% |
| 2025-06-10 | 12.58 | 13.20 | 11.61 | 11.88 | 11.88 | qfq | 155,174,388 | 1,919,959,064 | 1.97% |
| 2025-06-09 | 9.90 | 11.65 | 9.76 | 11.65 | 11.65 | qfq | 71,978,054 | 789,085,050 | 19.98% |
| 2025-06-06 | 9.89 | 10.38 | 9.61 | 9.71 | 9.71 | qfq | 83,438,481 | 828,247,675 | -4.43% |
| 2025-06-05 | 10.51 | 10.94 | 10.00 | 10.16 | 10.16 | qfq | 108,734,020 | 1,131,229,066 | -3.05% |
| 2025-06-04 | 10.90 | 11.50 | 10.25 | 10.48 | 10.48 | qfq | 124,341,780 | 1,325,289,487 | -9.81% |
| 2025-06-03 | 9.46 | 12.18 | 9.45 | 11.62 | 11.62 | qfq | 169,738,437 | 1,798,108,786 | 13.15% |
| 2025-05-30 | 9.00 | 10.27 | 9.00 | 10.27 | 10.27 | qfq | 165,796,211 | 1,637,342,935 | 19.98% |
| 2025-05-29 | 7.12 | 8.56 | 7.06 | 8.56 | 8.56 | qfq | 66,462,498 | 540,922,793 | 20.06% |
| 2025-05-28 | 7.48 | 7.50 | 7.12 | 7.13 | 7.13 | qfq | 43,381,163 | 313,767,115 | -6.80% |
| 2025-05-27 | 7.40 | 7.75 | 7.19 | 7.65 | 7.65 | qfq | 61,303,768 | 459,890,752 | 1.32% |
| 2025-05-26 | 7.73 | 7.79 | 7.28 | 7.55 | 7.55 | qfq | 65,741,568 | 490,860,630 | -4.67% |
| 2025-05-23 | 7.04 | 8.50 | 7.01 | 7.92 | 7.92 | qfq | 95,803,849 | 731,789,968 | 8.05% |
| 2025-05-22 | 6.83 | 7.58 | 6.72 | 7.33 | 7.33 | qfq | 67,348,342 | 482,982,154 | 6.08% |
| 2025-05-21 | 6.47 | 7.48 | 6.47 | 6.91 | 6.91 | qfq | 57,904,162 | 402,145,494 | 5.98% |
| 2025-05-20 | 6.32 | 6.60 | 6.32 | 6.52 | 6.52 | qfq | 15,370,283 | 100,259,845 | 2.68% |
| 2025-05-19 | 6.34 | 6.36 | 6.23 | 6.35 | 6.35 | qfq | 9,123,537 | 57,480,271 | 0.00% |
| 2025-05-16 | 6.30 | 6.36 | 6.15 | 6.35 | 6.35 | qfq | 12,094,936 | 76,269,296 | 2.25% |
| 2025-05-15 | 6.22 | 6.28 | 6.13 | 6.21 | 6.21 | qfq | 6,681,807 | 41,471,934 | -0.16% |
| 2025-05-14 | 6.23 | 6.26 | 6.15 | 6.22 | 6.22 | qfq | 7,936,507 | 49,212,057 | -0.16% |
| 2025-05-13 | 6.29 | 6.34 | 6.22 | 6.23 | 6.23 | qfq | 6,800,140 | 42,631,870 | 0.00% |
| 2025-05-12 | 6.24 | 6.28 | 6.15 | 6.23 | 6.23 | qfq | 8,702,126 | 54,054,260 | -0.16% |
| 2025-05-09 | 6.28 | 6.32 | 6.19 | 6.24 | 6.24 | qfq | 8,660,269 | 54,066,060 | -0.79% |
| 2025-05-08 | 6.17 | 6.32 | 6.16 | 6.29 | 6.29 | qfq | 10,159,164 | 63,738,200 | 1.45% |
| 2025-05-07 | 6.23 | 6.33 | 6.12 | 6.20 | 6.20 | qfq | 12,268,200 | 76,335,140 | 0.81% |
| 2025-05-06 | 5.93 | 6.18 | 5.92 | 6.15 | 6.15 | qfq | 13,005,311 | 78,975,353 | 4.06% |
| 2025-04-30 | 5.83 | 5.98 | 5.83 | 5.91 | 5.91 | qfq | 12,370,495 | 73,201,107 | 1.20% |
| 2025-04-29 | 5.67 | 5.93 | 5.67 | 5.84 | 5.84 | qfq | 11,361,268 | 66,425,846 | 3.00% |
| 2025-04-28 | 5.70 | 5.75 | 5.57 | 5.67 | 5.67 | qfq | 8,213,700 | 46,494,067 | -1.39% |
| 2025-04-25 | 5.88 | 5.95 | 5.75 | 5.75 | 5.75 | qfq | 8,845,138 | 51,575,563 | -1.37% |
| 2025-04-24 | 6.00 | 6.02 | 5.78 | 5.83 | 5.83 | qfq | 11,180,200 | 65,988,033 | -0.17% |
| 2025-04-23 | 5.86 | 5.93 | 5.82 | 5.84 | 5.84 | qfq | 8,551,433 | 50,143,476 | 0.52% |
| 2025-04-22 | 5.80 | 5.85 | 5.72 | 5.81 | 5.81 | qfq | 8,436,131 | 48,726,758 | 0.17% |
| 2025-04-21 | 5.63 | 5.81 | 5.54 | 5.80 | 5.80 | qfq | 9,819,198 | 56,274,526 | 3.20% |
| 2025-04-18 | 5.65 | 5.92 | 5.57 | 5.62 | 5.62 | qfq | 10,718,000 | 61,054,983 | -0.53% |
| 2025-04-17 | 5.60 | 5.73 | 5.60 | 5.65 | 5.65 | qfq | 6,372,500 | 36,212,108 | 0.18% |
| 2025-04-16 | 5.82 | 5.85 | 5.51 | 5.64 | 5.64 | qfq | 10,291,318 | 58,119,846 | -3.09% |
| 2025-04-15 | 5.89 | 5.95 | 5.77 | 5.82 | 5.82 | qfq | 7,568,900 | 44,105,982 | -1.02% |
| 2025-04-14 | 5.84 | 6.01 | 5.84 | 5.88 | 5.88 | qfq | 12,523,299 | 74,093,928 | 1.91% |
| 2025-04-11 | 5.73 | 5.93 | 5.69 | 5.77 | 5.77 | qfq | 13,875,450 | 80,668,583 | -0.86% |
| 2025-04-10 | 5.69 | 5.93 | 5.61 | 5.82 | 5.82 | qfq | 17,702,300 | 102,340,836 | 4.68% |
| 2025-04-09 | 5.39 | 5.62 | 4.86 | 5.56 | 5.56 | qfq | 22,483,700 | 117,075,189 | 1.46% |
| 2025-04-08 | 5.48 | 5.83 | 5.38 | 5.48 | 5.48 | qfq | 19,300,200 | 107,338,216 | 1.48% |
| 2025-04-07 | 6.32 | 6.45 | 5.40 | 5.40 | 5.40 | qfq | 30,763,101 | 179,491,348 | -20.00% |
| 2025-04-03 | 6.73 | 6.99 | 6.67 | 6.75 | 6.75 | qfq | 26,979,480 | 184,276,748 | 1.05% |
| 2025-04-02 | 6.81 | 6.90 | 6.63 | 6.68 | 6.68 | qfq | 33,458,440 | 225,860,547 | -3.19% |
| 2025-04-01 | 6.12 | 7.19 | 6.12 | 6.90 | 6.90 | qfq | 50,439,222 | 343,187,226 | 13.11% |
| 2025-03-31 | 6.22 | 6.28 | 6.06 | 6.10 | 6.10 | qfq | 10,831,860 | 66,620,460 | -3.48% |
| 2025-03-28 | 6.33 | 6.55 | 6.29 | 6.32 | 6.32 | qfq | 12,029,600 | 77,402,367 | -0.16% |
| 2025-03-27 | 6.22 | 6.35 | 6.10 | 6.33 | 6.33 | qfq | 7,794,800 | 48,671,502 | 1.28% |
| 2025-03-26 | 6.27 | 6.27 | 6.15 | 6.25 | 6.25 | qfq | 4,579,198 | 28,579,874 | 1.13% |
| 2025-03-25 | 6.18 | 6.22 | 6.10 | 6.18 | 6.18 | qfq | 6,037,500 | 37,187,630 | -0.16% |
| 2025-03-24 | 6.39 | 6.41 | 6.08 | 6.19 | 6.19 | qfq | 8,945,624 | 55,556,143 | -2.83% |
| 2025-03-21 | 6.54 | 6.58 | 6.36 | 6.37 | 6.37 | qfq | 8,269,958 | 53,208,584 | -2.60% |
| 2025-03-20 | 6.61 | 6.61 | 6.50 | 6.54 | 6.54 | qfq | 6,388,800 | 41,795,982 | -1.21% |
| 2025-03-19 | 6.64 | 6.82 | 6.59 | 6.62 | 6.62 | qfq | 9,732,500 | 64,989,824 | -0.60% |
| 2025-03-18 | 6.59 | 6.75 | 6.56 | 6.66 | 6.66 | qfq | 9,591,500 | 63,988,503 | 1.52% |
| 2025-03-17 | 6.60 | 6.67 | 6.54 | 6.56 | 6.56 | qfq | 6,541,360 | 43,069,111 | -0.76% |
| 2025-03-14 | 6.46 | 6.62 | 6.35 | 6.61 | 6.61 | qfq | 9,038,384 | 58,850,679 | 2.64% |
| 2025-03-13 | 6.58 | 6.59 | 6.38 | 6.44 | 6.44 | qfq | 8,383,703 | 54,229,920 | -1.98% |
| 2025-03-12 | 6.65 | 6.69 | 6.57 | 6.57 | 6.57 | qfq | 8,426,101 | 55,597,933 | -0.90% |
| 2025-03-11 | 6.62 | 6.66 | 6.54 | 6.63 | 6.63 | qfq | 9,747,100 | 64,343,015 | -1.34% |
| 2025-03-10 | 6.75 | 7.00 | 6.66 | 6.72 | 6.72 | qfq | 15,416,500 | 104,916,059 | 2.13% |
| 2025-03-07 | 6.73 | 6.76 | 6.56 | 6.58 | 6.58 | qfq | 8,981,980 | 59,684,192 | -2.37% |
| 2025-03-06 | 6.59 | 6.74 | 6.55 | 6.74 | 6.74 | qfq | 10,026,700 | 67,137,991 | 2.28% |
| 2025-03-05 | 6.74 | 6.74 | 6.51 | 6.59 | 6.59 | qfq | 8,135,800 | 53,583,734 | -1.79% |
| 2025-03-04 | 6.64 | 6.75 | 6.59 | 6.71 | 6.71 | qfq | 7,332,900 | 49,115,059 | 0.45% |
| 2025-03-03 | 6.50 | 6.79 | 6.49 | 6.68 | 6.68 | qfq | 12,986,560 | 87,034,250 | 2.61% |
| 2025-02-28 | 6.80 | 6.86 | 6.50 | 6.51 | 6.51 | qfq | 11,452,976 | 76,256,846 | -4.69% |
| 2025-02-27 | 6.85 | 6.89 | 6.72 | 6.83 | 6.83 | qfq | 10,518,960 | 71,665,379 | -0.44% |
| 2025-02-26 | 6.79 | 6.87 | 6.75 | 6.86 | 6.86 | qfq | 9,533,802 | 64,967,749 | 0.88% |
| 2025-02-25 | 6.85 | 6.90 | 6.71 | 6.80 | 6.80 | qfq | 9,811,140 | 66,812,171 | -0.87% |
| 2025-02-24 | 6.90 | 6.95 | 6.79 | 6.86 | 6.86 | qfq | 15,049,834 | 103,217,008 | -1.15% |
| 2025-02-21 | 7.05 | 7.10 | 6.80 | 6.94 | 6.94 | qfq | 22,670,400 | 156,525,949 | -1.70% |
| 2025-02-20 | 6.73 | 7.06 | 6.69 | 7.06 | 7.06 | qfq | 19,583,452 | 135,417,807 | 4.59% |
| 2025-02-19 | 6.62 | 6.81 | 6.57 | 6.75 | 6.75 | qfq | 15,104,400 | 101,212,153 | 1.20% |
| 2025-02-18 | 7.07 | 7.10 | 6.65 | 6.67 | 6.67 | qfq | 22,357,615 | 152,527,996 | -5.66% |
| 2025-02-17 | 7.24 | 7.32 | 6.98 | 7.07 | 7.07 | qfq | 36,283,400 | 259,445,029 | 1.73% |
| 2025-02-14 | 6.62 | 7.10 | 6.62 | 6.95 | 6.95 | qfq | 31,048,580 | 214,382,426 | 4.83% |
| 2025-02-13 | 6.73 | 6.73 | 6.54 | 6.63 | 6.63 | qfq | 11,712,800 | 77,706,389 | -1.78% |
| 2025-02-12 | 6.70 | 6.79 | 6.64 | 6.75 | 6.75 | qfq | 11,806,801 | 79,152,459 | 0.30% |
| 2025-02-11 | 6.89 | 6.90 | 6.65 | 6.73 | 6.73 | qfq | 17,532,601 | 117,802,675 | -1.75% |
| 2025-02-10 | 6.53 | 6.85 | 6.50 | 6.85 | 6.85 | qfq | 21,451,650 | 144,132,583 | 5.38% |
| 2025-02-07 | 6.25 | 6.59 | 6.25 | 6.50 | 6.50 | qfq | 17,966,698 | 116,174,266 | 4.00% |
| 2025-02-06 | 6.11 | 6.25 | 6.03 | 6.25 | 6.25 | qfq | 9,914,760 | 61,169,181 | 1.96% |
| 2025-02-05 | 6.06 | 6.19 | 6.05 | 6.13 | 6.13 | qfq | 8,080,716 | 49,605,786 | 2.51% |
| 2025-01-27 | 6.10 | 6.19 | 5.98 | 5.98 | 5.98 | qfq | 7,867,216 | 47,926,375 | -0.99% |
| 2025-01-24 | 5.98 | 6.07 | 5.93 | 6.04 | 6.04 | qfq | 7,845,060 | 47,132,916 | 1.17% |
| 2025-01-23 | 6.07 | 6.18 | 5.97 | 5.97 | 5.97 | qfq | 7,626,200 | 46,513,163 | -0.33% |
| 2025-01-22 | 6.12 | 6.12 | 5.96 | 5.99 | 5.99 | qfq | 6,161,600 | 37,135,735 | -2.12% |
| 2025-01-21 | 6.29 | 6.38 | 6.10 | 6.12 | 6.12 | qfq | 7,120,500 | 43,866,697 | -2.08% |
| 2025-01-20 | 6.23 | 6.29 | 6.08 | 6.25 | 6.25 | qfq | 7,848,880 | 48,910,678 | 1.79% |
| 2025-01-17 | 6.16 | 6.19 | 6.06 | 6.14 | 6.14 | qfq | 5,837,100 | 35,771,157 | -0.49% |
| 2025-01-16 | 6.19 | 6.27 | 6.08 | 6.17 | 6.17 | qfq | 7,559,920 | 46,718,109 | 0.49% |
| 2025-01-15 | 6.20 | 6.20 | 6.04 | 6.14 | 6.14 | qfq | 7,057,800 | 43,119,889 | -0.49% |
| 2025-01-14 | 5.93 | 6.18 | 5.92 | 6.17 | 6.17 | qfq | 9,869,510 | 59,964,586 | 4.93% |
| 2025-01-13 | 5.72 | 5.91 | 5.57 | 5.88 | 5.88 | qfq | 8,707,700 | 50,285,751 | 1.03% |
| 2025-01-10 | 6.11 | 6.16 | 5.80 | 5.82 | 5.82 | qfq | 10,909,900 | 65,168,632 | -4.90% |
| 2025-01-09 | 6.08 | 6.24 | 5.96 | 6.12 | 6.12 | qfq | 9,085,434 | 55,635,204 | 0.33% |
| 2025-01-08 | 6.13 | 6.27 | 5.98 | 6.10 | 6.10 | qfq | 11,077,300 | 67,926,760 | -0.81% |
| 2025-01-07 | 6.11 | 6.15 | 5.97 | 6.15 | 6.15 | qfq | 12,334,160 | 74,610,411 | 0.49% |
| 2025-01-06 | 6.00 | 6.23 | 5.88 | 6.12 | 6.12 | qfq | 15,773,910 | 96,650,268 | 2.34% |
| 2025-01-03 | 6.43 | 6.50 | 5.98 | 5.98 | 5.98 | qfq | 16,147,611 | 100,083,145 | -7.14% |
| 2025-01-02 | 6.43 | 6.64 | 6.36 | 6.44 | 6.44 | qfq | 12,229,900 | 79,557,980 | 0.31% |
| 2024-12-31 | 6.64 | 6.71 | 6.40 | 6.42 | 6.42 | qfq | 11,403,289 | 74,562,894 | -2.43% |
| 2024-12-30 | 6.75 | 6.75 | 6.47 | 6.58 | 6.58 | qfq | 10,132,000 | 66,724,908 | -1.79% |
| 2024-12-27 | 6.71 | 6.86 | 6.62 | 6.70 | 6.70 | qfq | 12,144,701 | 82,230,835 | -0.15% |
| 2024-12-26 | 6.62 | 6.79 | 6.55 | 6.71 | 6.71 | qfq | 17,354,574 | 115,612,348 | -1.61% |
| 2024-12-25 | 7.16 | 7.35 | 6.72 | 6.82 | 6.82 | qfq | 24,018,916 | 167,593,556 | -1.30% |
| 2024-12-24 | 7.10 | 7.16 | 6.70 | 6.91 | 6.91 | qfq | 19,991,193 | 137,377,666 | -2.26% |
| 2024-12-23 | 7.50 | 7.55 | 7.04 | 7.07 | 7.07 | qfq | 20,190,022 | 145,665,010 | -6.73% |
| 2024-12-20 | 7.35 | 7.75 | 7.35 | 7.58 | 7.58 | qfq | 27,022,660 | 203,074,737 | 3.98% |
| 2024-12-19 | 7.28 | 7.36 | 7.15 | 7.29 | 7.29 | qfq | 18,457,042 | 133,881,459 | -1.49% |
| 2024-12-18 | 7.39 | 7.48 | 7.19 | 7.40 | 7.40 | qfq | 18,366,170 | 134,945,587 | 0.00% |
| 2024-12-17 | 7.96 | 8.02 | 7.31 | 7.40 | 7.40 | qfq | 32,741,300 | 245,959,648 | -7.62% |
| 2024-12-16 | 8.20 | 8.48 | 7.92 | 8.01 | 8.01 | qfq | 60,946,503 | 498,761,164 | 4.43% |
| 2024-12-13 | 7.75 | 7.84 | 7.65 | 7.67 | 7.67 | qfq | 32,600,340 | 251,740,260 | -2.79% |
| 2024-12-12 | 8.01 | 8.19 | 7.82 | 7.89 | 7.89 | qfq | 46,047,783 | 366,319,923 | -1.38% |
| 2024-12-11 | 8.26 | 8.48 | 7.89 | 8.00 | 8.00 | qfq | 64,110,309 | 519,165,168 | -4.42% |
| 2024-12-10 | 8.72 | 9.86 | 8.26 | 8.37 | 8.37 | qfq | 109,924,993 | 985,407,504 | -1.53% |
| 2024-12-09 | 8.04 | 8.50 | 7.98 | 8.50 | 8.50 | qfq | 33,405,700 | 282,642,837 | 20.06% |
| 2024-12-06 | 6.86 | 7.15 | 6.84 | 7.08 | 7.08 | qfq | 16,687,800 | 117,246,134 | 3.21% |
| 2024-12-05 | 6.77 | 6.88 | 6.75 | 6.86 | 6.86 | qfq | 6,163,002 | 42,088,897 | 0.59% |
| 2024-12-04 | 6.96 | 6.96 | 6.77 | 6.82 | 6.82 | qfq | 8,825,300 | 60,598,393 | -2.43% |
| 2024-12-03 | 7.06 | 7.08 | 6.87 | 6.99 | 6.99 | qfq | 10,548,400 | 73,453,972 | -0.99% |
| 2024-12-02 | 6.79 | 7.07 | 6.77 | 7.06 | 7.06 | qfq | 14,082,900 | 98,413,714 | 4.28% |
| 2024-11-29 | 6.71 | 6.84 | 6.59 | 6.77 | 6.77 | qfq | 10,219,400 | 68,870,526 | 0.30% |
| 2024-11-28 | 6.62 | 6.81 | 6.62 | 6.75 | 6.75 | qfq | 8,052,300 | 54,271,682 | 1.35% |
| 2024-11-27 | 6.60 | 6.68 | 6.41 | 6.66 | 6.66 | qfq | 8,751,136 | 57,250,920 | 0.45% |
| 2024-11-26 | 6.74 | 6.89 | 6.62 | 6.63 | 6.63 | qfq | 8,920,424 | 60,187,456 | -1.63% |
| 2024-11-25 | 6.65 | 6.85 | 6.48 | 6.74 | 6.74 | qfq | 10,101,200 | 67,348,045 | 1.81% |
| 2024-11-22 | 6.80 | 6.92 | 6.51 | 6.62 | 6.62 | qfq | 14,267,200 | 96,252,494 | -3.07% |
| 2024-11-21 | 6.86 | 6.94 | 6.74 | 6.83 | 6.83 | qfq | 11,305,202 | 77,270,708 | -0.44% |
| 2024-11-20 | 6.58 | 6.91 | 6.52 | 6.86 | 6.86 | qfq | 16,185,200 | 109,735,835 | 4.73% |
| 2024-11-19 | 6.46 | 6.58 | 6.33 | 6.55 | 6.55 | qfq | 11,387,087 | 73,351,817 | 2.34% |
| 2024-11-18 | 6.62 | 6.79 | 6.30 | 6.40 | 6.40 | qfq | 15,266,740 | 98,000,136 | -3.18% |
| 2024-11-15 | 6.86 | 6.93 | 6.61 | 6.61 | 6.61 | qfq | 14,110,732 | 95,597,880 | -3.36% |
| 2024-11-14 | 7.16 | 7.19 | 6.78 | 6.84 | 6.84 | qfq | 19,338,460 | 134,292,468 | -4.34% |
| 2024-11-13 | 7.35 | 7.57 | 6.99 | 7.15 | 7.15 | qfq | 25,228,200 | 182,134,052 | -3.77% |
| 2024-11-12 | 7.29 | 7.78 | 7.23 | 7.43 | 7.43 | qfq | 43,871,000 | 328,805,453 | 2.91% |
| 2024-11-11 | 7.12 | 7.22 | 6.95 | 7.22 | 7.22 | qfq | 23,107,500 | 164,006,689 | 1.40% |
| 2024-11-08 | 7.32 | 7.46 | 7.04 | 7.12 | 7.12 | qfq | 25,218,100 | 180,699,351 | -2.20% |
| 2024-11-07 | 6.77 | 7.36 | 6.65 | 7.28 | 7.28 | qfq | 39,434,751 | 279,847,358 | 7.53% |
| 2024-11-06 | 6.66 | 6.85 | 6.64 | 6.77 | 6.77 | qfq | 17,496,900 | 118,465,867 | 1.50% |
| 2024-11-05 | 6.45 | 6.68 | 6.37 | 6.67 | 6.67 | qfq | 14,846,250 | 97,902,755 | 3.25% |
| 2024-11-04 | 6.35 | 6.50 | 6.28 | 6.46 | 6.46 | qfq | 11,575,400 | 74,385,595 | 1.73% |
| 2024-11-01 | 6.63 | 6.72 | 6.25 | 6.35 | 6.35 | qfq | 21,940,193 | 141,011,406 | -4.94% |
| 2024-10-31 | 6.72 | 6.80 | 6.62 | 6.68 | 6.68 | qfq | 19,123,301 | 127,829,988 | -1.04% |
| 2024-10-30 | 6.56 | 6.79 | 6.54 | 6.75 | 6.75 | qfq | 20,735,240 | 138,533,838 | 1.05% |
| 2024-10-29 | 7.22 | 7.27 | 6.65 | 6.68 | 6.68 | qfq | 34,009,989 | 234,293,082 | -5.92% |
| 2024-10-28 | 6.90 | 7.16 | 6.82 | 7.10 | 7.10 | qfq | 33,650,690 | 237,011,084 | 1.57% |
| 2024-10-25 | 6.72 | 7.09 | 6.70 | 6.99 | 6.99 | qfq | 34,145,500 | 237,214,154 | 2.49% |
| 2024-10-24 | 7.02 | 7.06 | 6.78 | 6.82 | 6.82 | qfq | 25,974,630 | 178,911,188 | -2.85% |
| 2024-10-23 | 6.84 | 7.17 | 6.70 | 7.02 | 7.02 | qfq | 43,787,187 | 301,320,858 | 0.86% |
| 2024-10-22 | 6.40 | 7.24 | 6.36 | 6.96 | 6.96 | qfq | 52,832,970 | 360,644,233 | 8.41% |
| 2024-10-21 | 6.26 | 6.45 | 6.20 | 6.42 | 6.42 | qfq | 31,496,750 | 199,452,985 | 2.23% |
| 2024-10-18 | 6.01 | 6.40 | 6.01 | 6.28 | 6.28 | qfq | 29,958,512 | 186,323,731 | 2.28% |
| 2024-10-17 | 6.21 | 6.40 | 6.11 | 6.14 | 6.14 | qfq | 23,527,980 | 146,291,264 | -1.13% |
| 2024-10-16 | 6.30 | 6.46 | 6.11 | 6.21 | 6.21 | qfq | 25,344,200 | 158,307,212 | -2.05% |
| 2024-10-15 | 6.18 | 6.77 | 6.09 | 6.34 | 6.34 | qfq | 39,008,300 | 248,687,256 | 2.59% |
| 2024-10-14 | 6.09 | 6.18 | 5.81 | 6.18 | 6.18 | qfq | 26,891,604 | 161,821,768 | 1.81% |
| 2024-10-11 | 6.36 | 6.45 | 5.90 | 6.07 | 6.07 | qfq | 39,432,917 | 242,197,698 | -10.07% |
| 2024-10-10 | 6.48 | 7.40 | 6.48 | 6.75 | 6.75 | qfq | 54,967,685 | 380,704,626 | 8.52% |
| 2024-10-09 | 7.28 | 7.28 | 6.22 | 6.22 | 6.22 | qfq | 51,458,034 | 348,205,333 | -19.95% |
| 2024-10-08 | 8.25 | 8.25 | 7.03 | 7.77 | 7.77 | qfq | 74,135,209 | 566,236,986 | 11.96% |
| 2024-09-30 | 6.19 | 7.05 | 6.05 | 6.94 | 6.94 | qfq | 80,949,789 | 527,229,574 | 14.14% |
| 2024-09-27 | 5.88 | 6.40 | 5.83 | 6.08 | 6.08 | qfq | 65,601,196 | 398,481,344 | 3.05% |
| 2024-09-26 | 5.60 | 5.96 | 5.50 | 5.90 | 5.90 | qfq | 71,272,168 | 409,934,940 | -3.12% |
| 2024-09-25 | 5.23 | 6.47 | 5.12 | 6.09 | 6.09 | qfq | 90,821,938 | 523,698,144 | 12.99% |
| 2024-09-24 | 5.25 | 5.80 | 5.17 | 5.39 | 5.39 | qfq | 75,397,658 | 409,542,189 | 4.86% |
| 2024-09-23 | 4.68 | 5.14 | 4.68 | 5.14 | 5.14 | qfq | 42,514,598 | 211,754,026 | 20.09% |
| 2024-09-20 | 4.49 | 4.53 | 4.27 | 4.28 | 4.28 | qfq | 27,569,806 | 119,697,437 | -6.96% |
| 2024-09-19 | 4.64 | 4.76 | 4.23 | 4.60 | 4.60 | qfq | 37,882,474 | 170,160,305 | -3.97% |
| 2024-09-18 | 4.91 | 5.13 | 4.62 | 4.79 | 4.79 | qfq | 31,741,750 | 153,000,192 | -1.03% |
| 2024-09-13 | 4.64 | 5.13 | 4.55 | 4.84 | 4.84 | qfq | 43,466,356 | 208,959,135 | 4.31% |
| 2024-09-12 | 4.56 | 4.82 | 4.52 | 4.64 | 4.64 | qfq | 28,006,610 | 130,620,933 | -0.43% |
| 2024-09-11 | 4.75 | 5.14 | 4.61 | 4.66 | 4.66 | qfq | 35,979,310 | 171,824,398 | 1.08% |
| 2024-09-10 | 4.70 | 4.83 | 4.47 | 4.61 | 4.61 | qfq | 29,104,312 | 133,561,396 | -3.96% |
| 2024-09-09 | 4.48 | 4.94 | 4.43 | 4.80 | 4.80 | qfq | 36,714,992 | 172,836,517 | 9.09% |
| 2024-09-06 | 4.54 | 4.60 | 4.39 | 4.40 | 4.40 | qfq | 13,129,474 | 58,274,771 | -3.51% |
| 2024-09-05 | 4.43 | 4.61 | 4.43 | 4.56 | 4.56 | qfq | 16,395,700 | 74,524,392 | 3.40% |
| 2024-09-04 | 4.49 | 4.56 | 4.41 | 4.41 | 4.41 | qfq | 12,782,100 | 57,073,388 | -1.56% |
| 2024-09-03 | 4.50 | 4.58 | 4.43 | 4.48 | 4.48 | qfq | 17,001,451 | 76,327,713 | -1.10% |
| 2024-09-02 | 4.59 | 4.73 | 4.51 | 4.53 | 4.53 | qfq | 20,031,229 | 92,380,447 | -1.31% |
| 2024-08-30 | 4.49 | 4.69 | 4.43 | 4.59 | 4.59 | qfq | 19,633,300 | 90,106,998 | 0.88% |
| 2024-08-29 | 4.59 | 4.61 | 4.50 | 4.55 | 4.55 | qfq | 13,290,491 | 60,511,511 | 0.44% |
| 2024-08-28 | 4.45 | 4.60 | 4.38 | 4.53 | 4.53 | qfq | 16,633,521 | 75,108,887 | 0.22% |
| 2024-08-27 | 4.45 | 4.69 | 4.45 | 4.52 | 4.52 | qfq | 22,012,092 | 100,255,992 | 0.67% |
| 2024-08-26 | 4.58 | 4.60 | 4.45 | 4.49 | 4.49 | qfq | 12,537,633 | 56,434,031 | 0.45% |
| 2024-08-23 | 4.53 | 4.54 | 4.40 | 4.47 | 4.47 | qfq | 11,638,100 | 51,895,478 | -1.32% |
| 2024-08-22 | 4.65 | 4.66 | 4.49 | 4.53 | 4.53 | qfq | 13,465,600 | 61,391,540 | -1.74% |
| 2024-08-21 | 4.66 | 4.68 | 4.54 | 4.61 | 4.61 | qfq | 10,403,728 | 48,030,055 | -0.22% |
| 2024-08-20 | 4.75 | 4.78 | 4.57 | 4.62 | 4.62 | qfq | 15,397,900 | 71,535,196 | -2.74% |
| 2024-08-19 | 4.96 | 4.98 | 4.70 | 4.75 | 4.75 | qfq | 24,233,188 | 115,482,124 | -5.00% |
| 2024-08-16 | 5.06 | 5.10 | 4.90 | 5.00 | 5.00 | qfq | 30,008,395 | 149,265,606 | -1.96% |
| 2024-08-15 | 5.18 | 5.27 | 4.98 | 5.10 | 5.10 | qfq | 29,162,779 | 148,673,941 | -1.16% |
| 2024-08-14 | 5.16 | 5.34 | 5.05 | 5.16 | 5.16 | qfq | 39,727,645 | 205,179,236 | -2.27% |
| 2024-08-13 | 5.65 | 5.79 | 5.13 | 5.28 | 5.28 | qfq | 47,087,661 | 251,700,135 | -5.21% |
| 2024-08-12 | 5.11 | 5.83 | 4.96 | 5.57 | 5.57 | qfq | 69,956,785 | 379,493,565 | 10.30% |
| 2024-08-09 | 5.46 | 5.57 | 5.04 | 5.05 | 5.05 | qfq | 59,590,062 | 311,070,205 | -9.34% |
| 2024-08-08 | 5.59 | 6.61 | 5.53 | 5.57 | 5.57 | qfq | 83,176,826 | 503,147,898 | -4.13% |
| 2024-08-07 | 6.18 | 6.32 | 5.79 | 5.81 | 5.81 | qfq | 79,943,554 | 483,643,827 | -12.37% |
| 2024-08-06 | 5.89 | 7.18 | 5.37 | 6.63 | 6.63 | qfq | 96,860,193 | 597,246,357 | 10.13% |
| 2024-08-05 | 5.19 | 6.02 | 5.14 | 6.02 | 6.02 | qfq | 77,458,680 | 428,388,882 | 19.92% |
| 2024-08-02 | 4.18 | 5.02 | 4.14 | 5.02 | 5.02 | qfq | 18,799,676 | 90,281,014 | 20.10% |
| 2024-08-01 | 4.16 | 4.33 | 4.14 | 4.18 | 4.18 | qfq | 8,659,205 | 36,424,088 | 1.21% |
| 2024-07-31 | 3.97 | 4.14 | 3.88 | 4.13 | 4.13 | qfq | 7,133,702 | 28,891,708 | 4.82% |
| 2024-07-30 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | qfq | 3,868,617 | 15,180,406 | 2.07% |
| 2024-07-29 | 3.87 | 3.90 | 3.80 | 3.86 | 3.86 | qfq | 3,498,298 | 13,503,869 | -0.52% |
| 2024-07-26 | 3.86 | 3.91 | 3.83 | 3.88 | 3.88 | qfq | 3,414,281 | 13,258,784 | 0.26% |
| 2024-07-25 | 3.83 | 3.89 | 3.74 | 3.87 | 3.87 | qfq | 3,728,900 | 14,275,843 | 1.04% |
| 2024-07-24 | 3.99 | 4.01 | 3.81 | 3.83 | 3.83 | qfq | 5,105,306 | 19,708,184 | -3.28% |
| 2024-07-23 | 4.06 | 4.08 | 3.95 | 3.96 | 3.96 | qfq | 4,108,600 | 16,468,307 | -1.98% |
| 2024-07-22 | 3.95 | 4.08 | 3.90 | 4.04 | 4.04 | qfq | 5,974,061 | 23,960,265 | 2.54% |
| 2024-07-19 | 3.96 | 4.00 | 3.86 | 3.94 | 3.94 | qfq | 3,756,950 | 14,780,622 | -0.76% |
| 2024-07-18 | 3.93 | 3.97 | 3.81 | 3.97 | 3.97 | qfq | 4,271,600 | 16,674,316 | 0.51% |
| 2024-07-17 | 3.92 | 3.99 | 3.89 | 3.95 | 3.95 | qfq | 3,864,300 | 15,241,530 | 0.77% |
| 2024-07-16 | 3.93 | 3.96 | 3.86 | 3.92 | 3.92 | qfq | 3,561,600 | 13,912,841 | -0.25% |
| 2024-07-15 | 4.05 | 4.10 | 3.90 | 3.93 | 3.93 | qfq | 5,439,900 | 21,492,471 | -4.15% |
| 2024-07-12 | 4.06 | 4.15 | 4.03 | 4.10 | 4.10 | qfq | 7,117,036 | 29,207,026 | 0.99% |
| 2024-07-11 | 3.86 | 4.07 | 3.86 | 4.06 | 4.06 | qfq | 8,800,403 | 35,181,794 | 7.12% |
| 2024-07-10 | 3.81 | 3.85 | 3.74 | 3.79 | 3.79 | qfq | 3,984,700 | 15,124,028 | -0.79% |
| 2024-07-09 | 3.87 | 3.88 | 3.70 | 3.82 | 3.82 | qfq | 6,368,500 | 24,167,091 | -1.04% |
| 2024-07-08 | 3.99 | 4.05 | 3.84 | 3.86 | 3.86 | qfq | 6,258,800 | 24,507,829 | -4.46% |
| 2024-07-05 | 3.89 | 4.05 | 3.81 | 4.04 | 4.04 | qfq | 7,160,031 | 28,340,364 | 4.12% |
| 2024-07-04 | 4.06 | 4.10 | 3.86 | 3.88 | 3.88 | qfq | 5,842,900 | 22,940,887 | -4.90% |
| 2024-07-03 | 4.09 | 4.14 | 4.04 | 4.08 | 4.08 | qfq | 2,955,400 | 12,046,662 | 0.00% |
| 2024-07-02 | 3.92 | 4.13 | 3.92 | 4.08 | 4.08 | qfq | 5,384,150 | 21,918,456 | 2.77% |
| 2024-07-01 | 3.95 | 4.04 | 3.85 | 3.97 | 3.97 | qfq | 5,215,800 | 20,510,623 | 0.25% |
| 2024-06-28 | 4.05 | 4.11 | 3.96 | 3.96 | 3.96 | qfq | 4,431,700 | 17,866,874 | -2.22% |
| 2024-06-27 | 4.15 | 4.18 | 4.01 | 4.05 | 4.05 | qfq | 4,857,400 | 19,771,584 | -2.17% |
| 2024-06-26 | 3.90 | 4.16 | 3.84 | 4.14 | 4.14 | qfq | 6,690,921 | 26,780,997 | 6.43% |
| 2024-06-25 | 3.93 | 3.98 | 3.85 | 3.89 | 3.89 | qfq | 5,656,100 | 22,072,358 | 0.26% |
| 2024-06-24 | 4.12 | 4.15 | 3.84 | 3.88 | 3.88 | qfq | 8,198,100 | 32,262,937 | -6.73% |
| 2024-06-21 | 4.22 | 4.32 | 4.12 | 4.16 | 4.16 | qfq | 6,562,057 | 27,665,030 | -1.42% |
| 2024-06-20 | 4.30 | 4.42 | 4.19 | 4.22 | 4.22 | qfq | 7,551,900 | 32,378,487 | -1.86% |
| 2024-06-19 | 4.38 | 4.43 | 4.30 | 4.30 | 4.30 | qfq | 3,876,269 | 16,828,870 | -2.27% |
| 2024-06-18 | 4.34 | 4.44 | 4.28 | 4.40 | 4.40 | qfq | 4,946,600 | 21,686,603 | 1.15% |
| 2024-06-17 | 4.35 | 4.38 | 4.30 | 4.35 | 4.35 | qfq | 3,787,412 | 16,430,549 | -0.23% |
| 2024-06-14 | 4.43 | 4.43 | 4.30 | 4.36 | 4.36 | qfq | 4,067,011 | 17,692,536 | -1.36% |
| 2024-06-13 | 4.53 | 4.53 | 4.38 | 4.42 | 4.42 | qfq | 4,925,923 | 21,844,651 | -2.00% |
| 2024-06-12 | 4.41 | 4.56 | 4.34 | 4.51 | 4.51 | qfq | 5,718,192 | 25,600,426 | 2.73% |
| 2024-06-11 | 4.30 | 4.41 | 4.18 | 4.39 | 4.39 | qfq | 6,485,800 | 27,907,327 | 2.09% |
| 2024-06-07 | 4.19 | 4.33 | 4.16 | 4.30 | 4.30 | qfq | 7,624,700 | 32,627,761 | 4.12% |
| 2024-06-06 | 4.44 | 4.44 | 4.03 | 4.13 | 4.13 | qfq | 8,615,931 | 36,042,679 | -6.14% |
| 2024-06-05 | 4.48 | 4.51 | 4.38 | 4.40 | 4.40 | qfq | 5,083,500 | 22,569,035 | -2.00% |
| 2024-06-04 | 4.65 | 4.67 | 4.41 | 4.49 | 4.49 | qfq | 8,495,800 | 38,353,905 | -4.06% |
| 2024-06-03 | 4.89 | 4.89 | 4.63 | 4.68 | 4.68 | qfq | 6,542,311 | 30,897,269 | -3.70% |
| 2024-05-31 | 4.74 | 4.88 | 4.73 | 4.86 | 4.86 | qfq | 4,633,311 | 22,392,142 | 2.53% |
| 2024-05-30 | 4.86 | 4.86 | 4.68 | 4.74 | 4.74 | qfq | 3,102,500 | 14,756,167 | -1.04% |
| 2024-05-29 | 4.77 | 4.91 | 4.76 | 4.79 | 4.79 | qfq | 3,520,300 | 16,994,761 | 0.00% |
| 2024-05-28 | 4.87 | 4.88 | 4.74 | 4.79 | 4.79 | qfq | 3,940,500 | 18,942,945 | -1.64% |
| 2024-05-27 | 4.90 | 4.92 | 4.73 | 4.87 | 4.87 | qfq | 4,461,970 | 21,473,911 | 0.62% |
| 2024-05-24 | 4.90 | 4.96 | 4.84 | 4.84 | 4.84 | qfq | 4,307,599 | 21,060,349 | -1.22% |
| 2024-05-23 | 5.03 | 5.10 | 4.87 | 4.90 | 4.90 | qfq | 7,937,898 | 39,474,095 | -3.54% |
| 2024-05-22 | 5.12 | 5.18 | 5.07 | 5.08 | 5.08 | qfq | 3,988,000 | 20,392,847 | -0.20% |
| 2024-05-21 | 5.20 | 5.20 | 5.05 | 5.09 | 5.09 | qfq | 4,760,600 | 24,240,091 | -1.93% |
| 2024-05-20 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | qfq | 5,168,253 | 26,823,157 | 0.19% |
| 2024-05-17 | 5.15 | 5.22 | 5.10 | 5.18 | 5.18 | qfq | 5,337,500 | 27,487,364 | 0.97% |
| 2024-05-16 | 5.16 | 5.24 | 5.08 | 5.13 | 5.13 | qfq | 7,100,853 | 36,695,619 | 0.20% |
| 2024-05-15 | 5.24 | 5.24 | 5.09 | 5.12 | 5.12 | qfq | 6,794,404 | 34,879,261 | -1.73% |
| 2024-05-14 | 5.10 | 5.34 | 5.08 | 5.21 | 5.21 | qfq | 11,637,825 | 60,654,798 | 2.16% |
| 2024-05-13 | 5.49 | 5.60 | 5.10 | 5.10 | 5.10 | qfq | 15,283,731 | 81,193,671 | -3.95% |
| 2024-05-10 | 5.69 | 5.69 | 5.27 | 5.31 | 5.31 | qfq | 14,115,242 | 76,363,857 | -4.84% |
| 2024-05-09 | 5.72 | 5.94 | 5.55 | 5.58 | 5.58 | qfq | 17,043,925 | 96,018,625 | 0.54% |
| 2024-05-08 | 5.48 | 5.65 | 5.36 | 5.55 | 5.55 | qfq | 13,886,867 | 76,295,057 | 3.16% |
| 2024-05-07 | 5.33 | 5.41 | 5.28 | 5.38 | 5.38 | qfq | 11,251,432 | 60,070,274 | 1.51% |
| 2024-05-06 | 5.49 | 5.56 | 5.21 | 5.30 | 5.30 | qfq | 12,929,356 | 69,082,842 | 0.57% |
| 2024-04-30 | 5.17 | 5.30 | 5.09 | 5.27 | 5.27 | qfq | 9,117,744 | 47,343,815 | 1.74% |
| 2024-04-29 | 4.93 | 5.19 | 4.91 | 5.18 | 5.18 | qfq | 9,062,478 | 46,167,560 | 4.65% |
| 2024-04-26 | 4.82 | 5.01 | 4.72 | 4.95 | 4.95 | qfq | 7,614,463 | 37,069,733 | 2.70% |
| 2024-04-25 | 4.73 | 4.91 | 4.70 | 4.82 | 4.82 | qfq | 7,133,814 | 34,566,000 | 1.90% |
| 2024-04-24 | 4.74 | 4.75 | 4.59 | 4.73 | 4.73 | qfq | 6,408,600 | 30,004,208 | 1.94% |
| 2024-04-23 | 4.45 | 4.68 | 4.44 | 4.64 | 4.64 | qfq | 7,492,060 | 34,305,592 | 4.98% |
| 2024-04-22 | 4.58 | 4.59 | 4.33 | 4.42 | 4.42 | qfq | 6,461,162 | 28,711,275 | -5.35% |
| 2024-04-19 | 4.66 | 4.70 | 4.47 | 4.67 | 4.67 | qfq | 7,498,727 | 34,226,461 | 0.00% |
| 2024-04-18 | 4.72 | 4.76 | 4.57 | 4.67 | 4.67 | qfq | 8,648,319 | 40,312,611 | -0.21% |
| 2024-04-17 | 4.32 | 4.69 | 4.32 | 4.68 | 4.68 | qfq | 13,461,114 | 61,490,266 | 9.35% |
| 2024-04-16 | 4.80 | 4.80 | 4.13 | 4.28 | 4.28 | qfq | 13,152,464 | 57,587,353 | -11.20% |
| 2024-04-15 | 5.26 | 5.28 | 4.70 | 4.82 | 4.82 | qfq | 14,321,848 | 69,873,947 | -9.74% |
| 2024-04-12 | 5.39 | 5.48 | 5.22 | 5.34 | 5.34 | qfq | 6,760,599 | 35,869,978 | -1.29% |
| 2024-04-11 | 5.37 | 5.48 | 5.34 | 5.41 | 5.41 | qfq | 4,432,964 | 24,064,936 | 0.19% |
| 2024-04-10 | 5.65 | 5.65 | 5.35 | 5.40 | 5.40 | qfq | 6,019,052 | 32,832,472 | -4.59% |
| 2024-04-09 | 5.44 | 5.66 | 5.36 | 5.66 | 5.66 | qfq | 8,108,598 | 44,889,798 | 5.20% |
| 2024-04-08 | 5.66 | 5.66 | 5.37 | 5.38 | 5.38 | qfq | 7,981,674 | 43,597,418 | -4.95% |
| 2024-04-03 | 5.75 | 5.82 | 5.63 | 5.66 | 5.66 | qfq | 7,048,662 | 40,245,335 | -2.25% |
| 2024-04-02 | 5.87 | 5.88 | 5.69 | 5.79 | 5.79 | qfq | 9,521,302 | 54,896,161 | -1.86% |
| 2024-04-01 | 5.61 | 5.90 | 5.54 | 5.90 | 5.90 | qfq | 13,237,878 | 76,244,768 | 6.88% |
| 2024-03-29 | 5.60 | 5.63 | 5.45 | 5.52 | 5.52 | qfq | 7,236,843 | 39,895,351 | -1.78% |
| 2024-03-28 | 5.54 | 5.68 | 5.44 | 5.62 | 5.62 | qfq | 10,663,523 | 59,541,530 | 1.08% |
| 2024-03-27 | 5.63 | 5.73 | 5.55 | 5.56 | 5.56 | qfq | 10,330,406 | 58,300,427 | -1.59% |
| 2024-03-26 | 5.67 | 5.77 | 5.56 | 5.65 | 5.65 | qfq | 10,662,392 | 60,064,153 | -2.08% |
| 2024-03-25 | 5.86 | 6.04 | 5.69 | 5.77 | 5.77 | qfq | 12,746,861 | 74,895,533 | -1.87% |
| 2024-03-22 | 6.16 | 6.16 | 5.83 | 5.88 | 5.88 | qfq | 16,934,382 | 100,191,210 | -3.61% |
| 2024-03-21 | 6.25 | 6.29 | 6.03 | 6.10 | 6.10 | qfq | 24,230,188 | 148,422,595 | -3.02% |
| 2024-03-20 | 6.07 | 6.49 | 5.95 | 6.29 | 6.29 | qfq | 35,009,264 | 217,986,168 | 3.45% |
| 2024-03-19 | 6.19 | 6.39 | 6.06 | 6.08 | 6.08 | qfq | 34,382,714 | 213,810,717 | -2.41% |
| 2024-03-18 | 5.73 | 6.70 | 5.69 | 6.23 | 6.23 | qfq | 40,581,506 | 249,203,815 | 10.66% |
| 2024-03-15 | 5.71 | 5.94 | 5.57 | 5.63 | 5.63 | qfq | 22,150,575 | 126,331,796 | -2.26% |
| 2024-03-14 | 5.85 | 6.05 | 5.70 | 5.76 | 5.76 | qfq | 28,709,507 | 168,452,013 | 3.41% |
| 2024-03-13 | 5.58 | 5.61 | 5.39 | 5.57 | 5.57 | qfq | 16,097,345 | 88,421,879 | -0.71% |
| 2024-03-12 | 5.31 | 5.95 | 5.31 | 5.61 | 5.61 | qfq | 22,015,100 | 124,508,680 | 5.85% |
| 2024-03-11 | 5.16 | 5.30 | 5.12 | 5.30 | 5.30 | qfq | 8,164,300 | 42,566,102 | 3.11% |
| 2024-03-08 | 5.17 | 5.25 | 5.10 | 5.14 | 5.14 | qfq | 6,902,166 | 35,639,565 | 0.78% |
| 2024-03-07 | 5.17 | 5.26 | 5.07 | 5.10 | 5.10 | qfq | 8,683,166 | 44,896,938 | -1.35% |
| 2024-03-06 | 5.23 | 5.30 | 5.10 | 5.17 | 5.17 | qfq | 8,010,235 | 41,485,805 | -1.34% |
| 2024-03-05 | 5.47 | 5.50 | 5.19 | 5.24 | 5.24 | qfq | 12,557,100 | 66,167,779 | -5.24% |
| 2024-03-04 | 5.40 | 5.61 | 5.36 | 5.53 | 5.53 | qfq | 12,227,430 | 67,038,115 | 2.41% |
| 2024-03-01 | 5.33 | 5.43 | 5.30 | 5.40 | 5.40 | qfq | 10,982,163 | 58,996,767 | 1.12% |
| 2024-02-29 | 5.14 | 5.39 | 5.13 | 5.34 | 5.34 | qfq | 14,509,100 | 76,619,316 | 1.91% |
| 2024-02-28 | 5.73 | 6.15 | 5.20 | 5.24 | 5.24 | qfq | 21,948,828 | 126,129,460 | -7.26% |
| 2024-02-27 | 5.51 | 5.66 | 5.42 | 5.65 | 5.65 | qfq | 8,426,600 | 46,737,291 | 2.73% |
| 2024-02-26 | 5.36 | 5.64 | 5.27 | 5.50 | 5.50 | qfq | 13,009,682 | 71,104,384 | 3.00% |
| 2024-02-23 | 5.18 | 5.34 | 5.13 | 5.34 | 5.34 | qfq | 11,067,600 | 57,948,435 | 2.69% |
| 2024-02-22 | 5.01 | 5.22 | 5.01 | 5.20 | 5.20 | qfq | 13,061,622 | 67,017,495 | 4.00% |
| 2024-02-21 | 4.83 | 5.16 | 4.80 | 5.00 | 5.00 | qfq | 16,426,127 | 82,628,413 | 2.25% |
| 2024-02-20 | 4.65 | 5.00 | 4.51 | 4.89 | 4.89 | qfq | 14,487,707 | 69,851,536 | 6.07% |
| 2024-02-19 | 4.34 | 4.78 | 4.33 | 4.61 | 4.61 | qfq | 18,359,248 | 84,418,498 | 6.96% |
| 2024-02-08 | 3.94 | 4.38 | 3.68 | 4.31 | 4.31 | qfq | 24,783,950 | 98,450,860 | 8.29% |
| 2024-02-07 | 4.32 | 4.41 | 3.71 | 3.98 | 3.98 | qfq | 25,544,931 | 102,952,186 | -6.79% |
| 2024-02-06 | 4.20 | 4.52 | 3.82 | 4.27 | 4.27 | qfq | 19,316,259 | 79,823,138 | -1.39% |
| 2024-02-05 | 5.00 | 5.00 | 4.16 | 4.33 | 4.33 | qfq | 16,341,096 | 72,613,881 | -14.09% |
| 2024-02-02 | 5.37 | 5.50 | 4.85 | 5.04 | 5.04 | qfq | 10,747,099 | 55,366,327 | -5.97% |
| 2024-02-01 | 5.44 | 5.56 | 5.24 | 5.36 | 5.36 | qfq | 7,880,600 | 42,420,084 | -2.01% |
| 2024-01-31 | 5.86 | 5.86 | 5.41 | 5.47 | 5.47 | qfq | 9,017,000 | 50,478,008 | -6.66% |
| 2024-01-30 | 6.10 | 6.10 | 5.83 | 5.86 | 5.86 | qfq | 5,850,600 | 34,896,476 | -4.09% |
| 2024-01-29 | 6.39 | 6.49 | 6.06 | 6.11 | 6.11 | qfq | 6,456,500 | 39,988,860 | -4.23% |
| 2024-01-26 | 6.39 | 6.55 | 6.34 | 6.38 | 6.38 | qfq | 6,448,400 | 41,606,390 | -0.31% |
| 2024-01-25 | 6.18 | 6.41 | 6.12 | 6.40 | 6.40 | qfq | 6,251,200 | 39,453,596 | 3.90% |
| 2024-01-24 | 6.13 | 6.21 | 5.92 | 6.16 | 6.16 | qfq | 7,149,778 | 43,422,631 | 1.32% |
| 2024-01-23 | 6.16 | 6.23 | 5.94 | 6.08 | 6.08 | qfq | 8,622,400 | 52,185,374 | -1.14% |
| 2024-01-22 | 6.65 | 6.68 | 6.04 | 6.15 | 6.15 | qfq | 9,273,400 | 58,747,296 | -7.93% |
| 2024-01-19 | 6.75 | 6.85 | 6.68 | 6.68 | 6.68 | qfq | 5,888,147 | 39,706,542 | -0.60% |
| 2024-01-18 | 6.85 | 6.88 | 6.54 | 6.72 | 6.72 | qfq | 7,601,587 | 50,766,436 | -2.18% |
| 2024-01-17 | 7.08 | 7.09 | 6.84 | 6.87 | 6.87 | qfq | 4,917,600 | 34,256,253 | -2.69% |
| 2024-01-16 | 7.16 | 7.24 | 6.96 | 7.06 | 7.06 | qfq | 6,370,881 | 44,974,604 | -1.40% |
| 2024-01-15 | 7.24 | 7.24 | 7.10 | 7.16 | 7.16 | qfq | 3,556,500 | 25,510,520 | -1.10% |
| 2024-01-12 | 7.36 | 7.40 | 7.22 | 7.24 | 7.24 | qfq | 3,713,700 | 27,152,959 | -1.63% |
| 2024-01-11 | 7.23 | 7.39 | 7.23 | 7.36 | 7.36 | qfq | 4,569,632 | 33,423,021 | 2.65% |
| 2024-01-10 | 7.23 | 7.29 | 7.11 | 7.17 | 7.17 | qfq | 3,260,900 | 23,484,399 | -0.83% |
| 2024-01-09 | 7.20 | 7.33 | 7.18 | 7.23 | 7.23 | qfq | 3,765,900 | 27,301,707 | 0.28% |
| 2024-01-08 | 7.32 | 7.34 | 7.20 | 7.21 | 7.21 | qfq | 3,806,300 | 27,698,374 | -1.50% |
| 2024-01-05 | 7.49 | 7.55 | 7.30 | 7.32 | 7.32 | qfq | 4,338,845 | 32,061,424 | -2.40% |
| 2024-01-04 | 7.43 | 7.52 | 7.40 | 7.50 | 7.50 | qfq | 3,079,146 | 23,003,247 | 0.54% |
| 2024-01-03 | 7.48 | 7.65 | 7.41 | 7.46 | 7.46 | qfq | 5,500,701 | 41,341,147 | -0.40% |
| 2024-01-02 | 7.64 | 7.65 | 7.45 | 7.49 | 7.49 | qfq | 6,027,500 | 45,390,579 | -2.09% |
| 2023-12-29 | 7.63 | 7.72 | 7.60 | 7.65 | 7.65 | qfq | 4,840,900 | 37,043,052 | 0.26% |
| 2023-12-28 | 7.51 | 7.69 | 7.45 | 7.63 | 7.63 | qfq | 4,536,746 | 34,449,825 | 1.60% |
| 2023-12-27 | 7.54 | 7.58 | 7.45 | 7.51 | 7.51 | qfq | 2,781,151 | 20,886,983 | 0.54% |
| 2023-12-26 | 7.67 | 7.67 | 7.44 | 7.47 | 7.47 | qfq | 3,328,300 | 25,002,682 | -1.58% |
| 2023-12-25 | 7.68 | 7.72 | 7.49 | 7.59 | 7.59 | qfq | 5,574,332 | 42,310,072 | -1.68% |
| 2023-12-22 | 7.87 | 7.89 | 7.70 | 7.72 | 7.72 | qfq | 3,840,330 | 29,901,643 | -1.78% |
| 2023-12-21 | 7.85 | 7.92 | 7.71 | 7.86 | 7.86 | qfq | 3,678,000 | 28,772,586 | 0.13% |
| 2023-12-20 | 7.98 | 8.03 | 7.85 | 7.85 | 7.85 | qfq | 2,931,900 | 23,263,397 | -0.76% |
| 2023-12-19 | 7.99 | 8.05 | 7.84 | 7.91 | 7.91 | qfq | 4,591,500 | 36,286,899 | -1.00% |
| 2023-12-18 | 8.07 | 8.12 | 7.96 | 7.99 | 7.99 | qfq | 4,008,700 | 32,145,915 | -0.99% |
| 2023-12-15 | 8.23 | 8.23 | 8.06 | 8.07 | 8.07 | qfq | 3,606,363 | 29,268,500 | -0.74% |
| 2023-12-14 | 8.22 | 8.40 | 8.11 | 8.13 | 8.13 | qfq | 5,389,498 | 44,443,046 | -1.57% |
| 2023-12-13 | 8.19 | 8.37 | 8.15 | 8.26 | 8.26 | qfq | 5,475,700 | 45,481,949 | 0.49% |
| 2023-12-12 | 8.22 | 8.35 | 8.14 | 8.22 | 8.22 | qfq | 5,206,095 | 42,725,321 | 0.24% |
| 2023-12-11 | 8.16 | 8.23 | 8.06 | 8.20 | 8.20 | qfq | 6,556,743 | 53,418,547 | -0.24% |
| 2023-12-08 | 8.30 | 8.36 | 8.20 | 8.22 | 8.22 | qfq | 4,884,783 | 40,374,041 | -1.08% |
| 2023-12-07 | 8.31 | 8.40 | 8.28 | 8.31 | 8.31 | qfq | 4,799,400 | 39,979,097 | -0.12% |
| 2023-12-06 | 8.33 | 8.45 | 8.27 | 8.32 | 8.32 | qfq | 5,247,183 | 43,753,670 | -0.36% |
| 2023-12-05 | 8.40 | 8.52 | 8.35 | 8.35 | 8.35 | qfq | 6,736,121 | 56,721,588 | -0.95% |
| 2023-12-04 | 8.70 | 8.78 | 8.42 | 8.43 | 8.43 | qfq | 8,696,252 | 73,806,813 | -3.10% |
| 2023-12-01 | 8.64 | 8.77 | 8.55 | 8.70 | 8.70 | qfq | 5,129,000 | 44,662,014 | 0.69% |
| 2023-11-30 | 8.67 | 8.71 | 8.55 | 8.64 | 8.64 | qfq | 5,264,711 | 45,333,575 | -0.69% |
| 2023-11-29 | 8.80 | 8.86 | 8.64 | 8.70 | 8.70 | qfq | 6,500,038 | 56,930,125 | -1.14% |
| 2023-11-28 | 8.65 | 8.84 | 8.54 | 8.80 | 8.80 | qfq | 7,613,759 | 66,491,899 | 1.62% |
| 2023-11-27 | 8.98 | 9.03 | 8.65 | 8.66 | 8.66 | qfq | 9,622,700 | 84,334,161 | -3.02% |
| 2023-11-24 | 8.99 | 9.12 | 8.86 | 8.93 | 8.93 | qfq | 9,385,757 | 84,303,120 | -0.67% |
| 2023-11-23 | 8.70 | 9.03 | 8.69 | 8.99 | 8.99 | qfq | 11,902,616 | 106,415,368 | 2.98% |
| 2023-11-22 | 8.90 | 8.92 | 8.71 | 8.73 | 8.73 | qfq | 7,929,143 | 69,595,021 | -2.57% |
| 2023-11-21 | 8.84 | 9.05 | 8.78 | 8.96 | 8.96 | qfq | 10,696,912 | 95,533,683 | 1.47% |
| 2023-11-20 | 8.63 | 8.87 | 8.62 | 8.83 | 8.83 | qfq | 8,199,122 | 71,987,187 | 2.44% |
| 2023-11-17 | 8.55 | 8.64 | 8.49 | 8.62 | 8.62 | qfq | 4,689,236 | 40,193,965 | 0.82% |
| 2023-11-16 | 8.71 | 8.74 | 8.53 | 8.55 | 8.55 | qfq | 6,918,909 | 59,398,971 | -2.62% |
| 2023-11-15 | 8.79 | 8.89 | 8.71 | 8.78 | 8.78 | qfq | 5,830,754 | 51,153,763 | 0.23% |
| 2023-11-14 | 8.75 | 8.84 | 8.67 | 8.76 | 8.76 | qfq | 6,394,953 | 56,044,178 | 0.46% |
| 2023-11-13 | 8.81 | 8.82 | 8.60 | 8.72 | 8.72 | qfq | 8,275,051 | 71,752,585 | -0.46% |
| 2023-11-10 | 8.79 | 8.93 | 8.75 | 8.76 | 8.76 | qfq | 7,364,600 | 64,983,698 | -0.79% |
| 2023-11-09 | 9.01 | 9.20 | 8.80 | 8.83 | 8.83 | qfq | 10,233,474 | 91,558,910 | -2.43% |
| 2023-11-08 | 8.88 | 9.19 | 8.83 | 9.05 | 9.05 | qfq | 13,832,086 | 125,686,737 | 1.57% |
| 2023-11-07 | 8.97 | 9.03 | 8.85 | 8.91 | 8.91 | qfq | 7,690,533 | 68,726,763 | -0.67% |
| 2023-11-06 | 8.88 | 9.08 | 8.85 | 8.97 | 8.97 | qfq | 10,772,081 | 96,869,840 | 2.28% |
| 2023-11-03 | 8.82 | 8.88 | 8.75 | 8.77 | 8.77 | qfq | 7,956,792 | 70,042,633 | -1.02% |
| 2023-11-02 | 8.91 | 9.02 | 8.83 | 8.86 | 8.86 | qfq | 8,209,100 | 73,094,691 | -0.34% |
| 2023-11-01 | 8.94 | 9.05 | 8.76 | 8.89 | 8.89 | qfq | 11,737,574 | 104,111,642 | -0.34% |
| 2023-10-31 | 8.85 | 9.09 | 8.72 | 8.92 | 8.92 | qfq | 17,168,729 | 153,494,909 | 1.13% |
| 2023-10-30 | 8.28 | 8.88 | 8.27 | 8.82 | 8.82 | qfq | 16,687,570 | 146,006,452 | 5.38% |
| 2023-10-27 | 7.92 | 8.43 | 7.84 | 8.37 | 8.37 | qfq | 14,542,000 | 118,716,887 | 4.36% |
| 2023-10-26 | 8.18 | 8.18 | 7.96 | 8.02 | 8.02 | qfq | 10,585,573 | 85,004,578 | -1.47% |
| 2023-10-25 | 8.08 | 8.32 | 7.96 | 8.14 | 8.14 | qfq | 13,343,939 | 108,404,730 | 1.75% |
| 2023-10-24 | 8.10 | 8.18 | 7.94 | 8.00 | 8.00 | qfq | 9,733,968 | 78,222,144 | -1.23% |
| 2023-10-23 | 8.30 | 8.30 | 7.99 | 8.10 | 8.10 | qfq | 8,920,401 | 72,348,777 | -1.70% |
| 2023-10-20 | 8.50 | 8.54 | 8.21 | 8.24 | 8.24 | qfq | 11,266,600 | 93,565,180 | -2.49% |
| 2023-10-19 | 8.56 | 8.57 | 8.24 | 8.45 | 8.45 | qfq | 14,898,237 | 125,657,423 | -2.31% |
| 2023-10-18 | 8.71 | 8.84 | 8.51 | 8.65 | 8.65 | qfq | 18,958,179 | 163,996,870 | -1.82% |
| 2023-10-17 | 8.80 | 9.00 | 8.68 | 8.81 | 8.81 | qfq | 18,606,300 | 163,839,703 | -1.56% |
| 2023-10-16 | 8.90 | 9.30 | 8.88 | 8.95 | 8.95 | qfq | 28,077,900 | 254,709,573 | -1.54% |
| 2023-10-13 | 8.90 | 9.30 | 8.89 | 9.09 | 9.09 | qfq | 31,113,600 | 283,664,261 | 2.36% |
| 2023-10-12 | 8.86 | 9.07 | 8.70 | 8.88 | 8.88 | qfq | 21,978,162 | 194,818,322 | 1.37% |
| 2023-10-11 | 8.51 | 9.03 | 8.51 | 8.76 | 8.76 | qfq | 27,514,739 | 242,819,623 | 3.55% |
| 2023-10-10 | 8.74 | 8.84 | 8.44 | 8.46 | 8.46 | qfq | 20,133,646 | 172,469,013 | -5.47% |
| 2023-10-09 | 8.61 | 9.05 | 8.50 | 8.95 | 8.95 | qfq | 23,802,857 | 209,706,451 | 2.99% |
| 2023-09-28 | 8.93 | 8.95 | 8.65 | 8.69 | 8.69 | qfq | 24,302,096 | 213,031,249 | -4.51% |
| 2023-09-27 | 8.72 | 9.25 | 8.68 | 9.10 | 9.10 | qfq | 34,743,159 | 311,903,075 | 3.53% |
| 2023-09-26 | 8.60 | 8.92 | 8.50 | 8.79 | 8.79 | qfq | 22,808,878 | 199,857,331 | -0.68% |
| 2023-09-25 | 8.51 | 9.05 | 8.41 | 8.85 | 8.85 | qfq | 32,290,452 | 283,705,659 | 2.91% |
| 2023-09-22 | 8.16 | 8.66 | 8.16 | 8.60 | 8.60 | qfq | 21,534,174 | 181,165,931 | 2.38% |
| 2023-09-21 | 8.42 | 8.65 | 8.32 | 8.40 | 8.40 | qfq | 18,616,406 | 157,360,879 | -1.64% |
| 2023-09-20 | 8.48 | 8.77 | 8.31 | 8.54 | 8.54 | qfq | 23,972,798 | 204,600,167 | 0.71% |
| 2023-09-19 | 8.48 | 9.18 | 8.41 | 8.48 | 8.48 | qfq | 34,938,334 | 306,693,138 | -1.97% |
| 2023-09-18 | 8.61 | 8.88 | 8.32 | 8.65 | 8.65 | qfq | 36,765,658 | 313,741,441 | 0.00% |
| 2023-09-15 | 7.88 | 9.40 | 7.80 | 8.65 | 8.65 | qfq | 45,172,016 | 395,631,013 | 9.22% |
| 2023-09-14 | 7.72 | 8.08 | 7.72 | 7.92 | 7.92 | qfq | 11,598,700 | 91,568,689 | 2.33% |
| 2023-09-13 | 7.99 | 8.05 | 7.66 | 7.74 | 7.74 | qfq | 10,794,126 | 84,499,057 | -4.56% |
| 2023-09-12 | 7.76 | 8.15 | 7.75 | 8.11 | 8.11 | qfq | 14,512,409 | 116,404,684 | 4.65% |
| 2023-09-11 | 7.53 | 7.81 | 7.40 | 7.75 | 7.75 | qfq | 8,397,030 | 64,809,592 | 3.61% |
| 2023-09-08 | 7.42 | 7.54 | 7.42 | 7.48 | 7.48 | qfq | 2,084,900 | 15,606,670 | 0.40% |
| 2023-09-07 | 7.54 | 7.63 | 7.44 | 7.45 | 7.45 | qfq | 4,009,700 | 30,191,845 | -1.72% |
| 2023-09-06 | 7.65 | 7.69 | 7.50 | 7.58 | 7.58 | qfq | 4,674,300 | 35,411,158 | -0.79% |
| 2023-09-05 | 7.69 | 7.76 | 7.60 | 7.64 | 7.64 | qfq | 4,652,017 | 35,670,666 | -0.65% |
| 2023-09-04 | 7.61 | 7.69 | 7.54 | 7.69 | 7.69 | qfq | 4,714,600 | 36,022,150 | 1.99% |
| 2023-09-01 | 7.60 | 7.68 | 7.51 | 7.54 | 7.54 | qfq | 4,581,300 | 34,674,545 | -1.05% |
| 2023-08-31 | 7.54 | 7.66 | 7.43 | 7.62 | 7.62 | qfq | 6,679,760 | 50,456,669 | 0.66% |
| 2023-08-30 | 7.54 | 7.72 | 7.52 | 7.57 | 7.57 | qfq | 6,273,142 | 47,632,946 | 0.40% |
| 2023-08-29 | 7.23 | 7.56 | 7.16 | 7.54 | 7.54 | qfq | 10,050,100 | 74,590,518 | 4.72% |
| 2023-08-28 | 7.51 | 7.63 | 7.17 | 7.20 | 7.20 | qfq | 9,198,100 | 67,595,037 | 1.12% |
| 2023-08-25 | 7.25 | 7.28 | 7.08 | 7.12 | 7.12 | qfq | 6,725,766 | 48,203,754 | -2.06% |
| 2023-08-24 | 7.24 | 7.33 | 7.06 | 7.27 | 7.27 | qfq | 8,576,630 | 61,763,076 | 0.28% |
| 2023-08-23 | 7.55 | 7.56 | 7.21 | 7.25 | 7.25 | qfq | 11,423,852 | 83,897,725 | -4.61% |
| 2023-08-22 | 7.73 | 7.84 | 7.43 | 7.60 | 7.60 | qfq | 10,854,332 | 82,097,903 | -1.68% |
| 2023-08-21 | 7.98 | 7.99 | 7.73 | 7.73 | 7.73 | qfq | 11,791,304 | 92,315,731 | -3.38% |
| 2023-08-18 | 8.43 | 8.44 | 7.98 | 8.00 | 8.00 | qfq | 16,541,203 | 135,093,953 | -5.77% |
| 2023-08-17 | 8.50 | 8.61 | 8.37 | 8.49 | 8.49 | qfq | 15,028,663 | 127,367,468 | -0.93% |
| 2023-08-16 | 8.82 | 9.06 | 8.57 | 8.57 | 8.57 | qfq | 20,767,209 | 182,470,530 | -3.60% |
| 2023-08-15 | 8.71 | 9.25 | 8.47 | 8.89 | 8.89 | qfq | 24,890,692 | 220,816,270 | 3.13% |
| 2023-08-14 | 8.76 | 8.92 | 8.48 | 8.62 | 8.62 | qfq | 19,970,263 | 172,893,368 | -4.01% |
| 2023-08-11 | 9.06 | 9.38 | 8.88 | 8.98 | 8.98 | qfq | 29,902,553 | 273,305,533 | 0.00% |
| 2023-08-10 | 9.15 | 9.15 | 8.89 | 8.98 | 8.98 | qfq | 24,890,145 | 223,832,039 | -2.39% |
| 2023-08-09 | 8.93 | 9.74 | 8.83 | 9.20 | 9.20 | qfq | 45,378,598 | 421,142,885 | 0.99% |
| 2023-08-08 | 8.61 | 9.27 | 8.56 | 9.11 | 9.11 | qfq | 40,786,546 | 367,385,738 | 5.32% |
| 2023-08-07 | 8.60 | 8.93 | 8.45 | 8.65 | 8.65 | qfq | 28,641,623 | 249,435,930 | -0.57% |
| 2023-08-04 | 8.85 | 9.05 | 8.66 | 8.70 | 8.70 | qfq | 43,337,851 | 382,528,976 | -8.13% |
| 2023-08-03 | 8.35 | 9.56 | 8.35 | 9.47 | 9.47 | qfq | 61,390,988 | 568,264,743 | 18.82% |
| 2023-08-02 | 8.15 | 8.18 | 7.94 | 7.97 | 7.97 | qfq | 3,845,406 | 30,838,752 | -2.21% |
| 2023-08-01 | 8.16 | 8.27 | 8.09 | 8.15 | 8.15 | qfq | 2,886,546 | 23,581,808 | -0.24% |
| 2023-07-31 | 8.10 | 8.20 | 8.03 | 8.17 | 8.17 | qfq | 4,030,325 | 32,809,778 | 1.24% |
| 2023-07-28 | 7.97 | 8.09 | 7.89 | 8.07 | 8.07 | qfq | 3,239,200 | 25,957,069 | 1.38% |
| 2023-07-27 | 8.08 | 8.09 | 7.94 | 7.96 | 7.96 | qfq | 2,162,373 | 17,267,173 | -1.00% |
| 2023-07-26 | 8.00 | 8.08 | 7.96 | 8.04 | 8.04 | qfq | 2,854,993 | 22,939,087 | 0.63% |
| 2023-07-25 | 8.03 | 8.08 | 7.92 | 7.99 | 7.99 | qfq | 2,958,300 | 23,585,133 | 0.13% |
| 2023-07-24 | 7.78 | 8.01 | 7.78 | 7.98 | 7.98 | qfq | 3,308,941 | 26,239,082 | 2.31% |
| 2023-07-21 | 7.78 | 7.93 | 7.71 | 7.80 | 7.80 | qfq | 2,580,641 | 20,225,034 | 0.26% |
| 2023-07-20 | 7.72 | 7.85 | 7.72 | 7.78 | 7.78 | qfq | 1,785,926 | 13,922,478 | 0.26% |
| 2023-07-19 | 7.84 | 7.89 | 7.73 | 7.76 | 7.76 | qfq | 1,702,500 | 13,251,414 | -0.39% |
| 2023-07-18 | 7.84 | 7.84 | 7.73 | 7.79 | 7.79 | qfq | 1,596,000 | 12,404,351 | -0.38% |