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
宜安科技300328.SZ
最近收盘价10.492026-07-17
最近交易日2026-07-17
成交量（股）34,357,448
成交额（元）373,824,948
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-12-11 | 2024-12-19 | cash_dividend | 0.003 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 11.49 | 11.53 | 10.39 | 10.49 | 10.49 | qfq | 34,357,448 | 373,824,948 | -8.46% |
| 2026-07-16 | 11.56 | 12.10 | 11.45 | 11.46 | 11.46 | qfq | 31,825,966 | 375,733,169 | -1.72% |
| 2026-07-15 | 11.86 | 12.08 | 11.58 | 11.66 | 11.66 | qfq | 27,580,235 | 325,343,303 | -0.77% |
| 2026-07-14 | 11.03 | 11.81 | 10.66 | 11.75 | 11.75 | qfq | 41,173,031 | 464,436,821 | 5.86% |
| 2026-07-13 | 12.05 | 12.28 | 11.00 | 11.10 | 11.10 | qfq | 39,902,604 | 455,008,581 | -7.88% |
| 2026-07-10 | 11.82 | 12.59 | 11.72 | 12.05 | 12.05 | qfq | 62,541,195 | 762,568,110 | 1.01% |
| 2026-07-09 | 12.49 | 12.95 | 11.43 | 11.93 | 11.93 | qfq | 102,414,794 | 1,240,175,864 | -12.92% |
| 2026-07-08 | 14.49 | 14.77 | 13.68 | 13.70 | 13.70 | qfq | 35,652,306 | 502,045,438 | -4.73% |
| 2026-07-07 | 14.64 | 15.00 | 14.22 | 14.38 | 14.38 | qfq | 40,894,726 | 593,896,060 | -3.43% |
| 2026-07-06 | 15.00 | 15.89 | 14.74 | 14.89 | 14.89 | qfq | 61,108,628 | 931,260,700 | 0.13% |
| 2026-07-03 | 14.87 | 15.34 | 14.30 | 14.87 | 14.87 | qfq | 78,018,124 | 1,156,327,475 | 6.82% |
| 2026-07-02 | 13.72 | 14.61 | 13.31 | 13.92 | 13.92 | qfq | 57,900,748 | 814,947,014 | 0.14% |
| 2026-07-01 | 14.26 | 14.34 | 13.75 | 13.90 | 13.90 | qfq | 37,373,997 | 523,454,533 | -1.00% |
| 2026-06-30 | 14.01 | 14.37 | 13.60 | 14.04 | 14.04 | qfq | 43,491,099 | 612,826,070 | -0.14% |
| 2026-06-29 | 15.60 | 15.61 | 13.74 | 14.06 | 14.06 | qfq | 69,506,851 | 1,004,942,320 | -10.16% |
| 2026-06-26 | 16.78 | 16.93 | 15.63 | 15.65 | 15.65 | qfq | 63,827,723 | 1,028,806,089 | -8.05% |
| 2026-06-25 | 18.66 | 18.91 | 16.94 | 17.02 | 17.02 | qfq | 69,588,485 | 1,231,303,997 | -5.29% |
| 2026-06-24 | 18.40 | 18.55 | 17.56 | 17.97 | 17.97 | qfq | 42,802,490 | 768,473,454 | -2.60% |
| 2026-06-23 | 19.19 | 19.64 | 18.30 | 18.45 | 18.45 | qfq | 53,936,047 | 1,014,030,738 | -4.35% |
| 2026-06-22 | 19.54 | 20.08 | 18.86 | 19.29 | 19.29 | qfq | 77,560,404 | 1,506,272,229 | 2.77% |
| 2026-06-18 | 19.57 | 19.90 | 18.66 | 18.77 | 18.77 | qfq | 58,422,523 | 1,123,851,222 | -2.65% |
| 2026-06-17 | 19.55 | 20.16 | 19.18 | 19.28 | 19.28 | qfq | 48,480,801 | 950,594,960 | -2.38% |
| 2026-06-16 | 19.16 | 20.07 | 18.71 | 19.75 | 19.75 | qfq | 60,820,968 | 1,179,343,262 | 1.70% |
| 2026-06-15 | 18.28 | 19.66 | 18.24 | 19.42 | 19.42 | qfq | 70,584,056 | 1,354,548,398 | 7.53% |
| 2026-06-12 | 19.00 | 19.44 | 17.80 | 18.06 | 18.06 | qfq | 68,156,992 | 1,252,161,620 | -3.73% |
| 2026-06-11 | 18.98 | 19.59 | 18.46 | 18.76 | 18.76 | qfq | 51,220,438 | 965,980,526 | -3.10% |
| 2026-06-10 | 20.23 | 20.27 | 19.20 | 19.36 | 19.36 | qfq | 65,999,654 | 1,296,607,143 | -7.19% |
| 2026-06-09 | 20.78 | 20.97 | 19.65 | 20.86 | 20.86 | qfq | 79,414,611 | 1,623,259,583 | 1.07% |
| 2026-06-08 | 21.89 | 22.09 | 20.30 | 20.64 | 20.64 | qfq | 94,599,828 | 1,988,881,881 | -6.69% |
| 2026-06-05 | 19.61 | 23.52 | 19.23 | 22.12 | 22.12 | qfq | 130,592,729 | 2,882,502,754 | 12.86% |
| 2026-06-04 | 19.41 | 20.14 | 19.28 | 19.60 | 19.60 | qfq | 43,992,706 | 865,614,411 | -0.20% |
| 2026-06-03 | 19.80 | 20.43 | 19.37 | 19.64 | 19.64 | qfq | 61,183,283 | 1,217,338,564 | -1.95% |
| 2026-06-02 | 18.07 | 20.80 | 17.92 | 20.03 | 20.03 | qfq | 91,972,278 | 1,782,433,699 | 11.34% |
| 2026-06-01 | 17.74 | 18.43 | 17.73 | 17.99 | 17.99 | qfq | 37,576,215 | 678,740,065 | 1.47% |
| 2026-05-29 | 19.00 | 19.19 | 17.55 | 17.73 | 17.73 | qfq | 51,665,839 | 938,018,223 | -5.94% |
| 2026-05-28 | 19.71 | 20.28 | 18.60 | 18.85 | 18.85 | qfq | 62,211,441 | 1,204,213,324 | -0.84% |
| 2026-05-27 | 19.00 | 19.65 | 18.63 | 19.01 | 19.01 | qfq | 43,470,226 | 828,032,311 | -1.20% |
| 2026-05-26 | 20.28 | 20.37 | 18.94 | 19.24 | 19.24 | qfq | 48,964,560 | 951,908,794 | -5.03% |
| 2026-05-25 | 20.66 | 21.50 | 19.69 | 20.26 | 20.26 | qfq | 53,530,745 | 1,080,270,116 | -1.51% |
| 2026-05-22 | 19.84 | 20.66 | 19.68 | 20.57 | 20.57 | qfq | 61,938,057 | 1,250,469,013 | 4.42% |
| 2026-05-21 | 19.93 | 20.93 | 19.60 | 19.70 | 19.70 | qfq | 70,947,790 | 1,437,258,254 | -1.20% |
| 2026-05-20 | 19.42 | 20.57 | 19.22 | 19.94 | 19.94 | qfq | 73,567,224 | 1,480,623,371 | 3.32% |
| 2026-05-19 | 18.63 | 19.44 | 18.50 | 19.30 | 19.30 | qfq | 55,675,546 | 1,058,808,483 | 2.99% |
| 2026-05-18 | 18.39 | 18.98 | 17.97 | 18.74 | 18.74 | qfq | 52,781,901 | 977,234,794 | 2.68% |
| 2026-05-15 | 17.71 | 19.19 | 17.65 | 18.25 | 18.25 | qfq | 73,846,733 | 1,362,641,917 | 4.23% |
| 2026-05-14 | 18.32 | 18.42 | 17.51 | 17.51 | 17.51 | qfq | 38,134,041 | 681,639,128 | -4.73% |
| 2026-05-13 | 17.81 | 18.49 | 17.76 | 18.38 | 18.38 | qfq | 43,195,702 | 790,812,613 | 3.55% |
| 2026-05-12 | 18.18 | 18.22 | 17.61 | 17.75 | 17.75 | qfq | 32,732,629 | 582,152,742 | -2.10% |
| 2026-05-11 | 18.25 | 18.30 | 17.83 | 18.13 | 18.13 | qfq | 33,267,978 | 600,652,515 | -0.87% |
| 2026-05-08 | 18.28 | 18.46 | 18.05 | 18.29 | 18.29 | qfq | 29,416,070 | 537,224,598 | -1.08% |
| 2026-05-07 | 18.02 | 18.94 | 18.02 | 18.49 | 18.49 | qfq | 49,463,141 | 917,877,886 | 3.35% |
| 2026-05-06 | 18.02 | 18.19 | 17.70 | 17.89 | 17.89 | qfq | 51,426,353 | 921,227,466 | -0.94% |
| 2026-04-30 | 17.84 | 18.30 | 17.70 | 18.06 | 18.06 | qfq | 42,895,118 | 774,122,752 | 1.63% |
| 2026-04-29 | 16.90 | 18.25 | 16.88 | 17.77 | 17.77 | qfq | 62,578,724 | 1,112,331,799 | 4.04% |
| 2026-04-28 | 16.69 | 17.39 | 16.58 | 17.08 | 17.08 | qfq | 40,826,574 | 693,259,721 | 1.73% |
| 2026-04-27 | 16.57 | 17.36 | 16.36 | 16.79 | 16.79 | qfq | 48,484,158 | 818,583,696 | 2.69% |
| 2026-04-24 | 16.67 | 16.87 | 16.15 | 16.35 | 16.35 | qfq | 30,105,781 | 492,351,848 | -2.27% |
| 2026-04-23 | 16.60 | 17.06 | 16.42 | 16.73 | 16.73 | qfq | 49,170,165 | 823,644,114 | 2.01% |
| 2026-04-22 | 16.15 | 16.62 | 16.11 | 16.40 | 16.40 | qfq | 27,490,245 | 452,839,166 | 0.80% |
| 2026-04-21 | 16.75 | 16.76 | 16.21 | 16.27 | 16.27 | qfq | 27,738,492 | 454,011,169 | -2.40% |
| 2026-04-20 | 16.82 | 17.04 | 16.61 | 16.67 | 16.67 | qfq | 31,026,513 | 521,788,415 | -0.36% |
| 2026-04-17 | 16.76 | 17.05 | 16.57 | 16.73 | 16.73 | qfq | 30,019,407 | 504,039,060 | -0.59% |
| 2026-04-16 | 17.18 | 17.29 | 16.78 | 16.83 | 16.83 | qfq | 43,275,800 | 732,993,054 | -2.09% |
| 2026-04-15 | 16.84 | 17.66 | 16.77 | 17.19 | 17.19 | qfq | 63,425,176 | 1,093,593,483 | 2.75% |
| 2026-04-14 | 17.11 | 17.21 | 16.45 | 16.73 | 16.73 | qfq | 41,713,642 | 697,427,659 | -0.77% |
| 2026-04-13 | 16.96 | 17.39 | 16.75 | 16.86 | 16.86 | qfq | 39,505,372 | 671,204,340 | -1.52% |
| 2026-04-10 | 17.50 | 17.99 | 17.10 | 17.12 | 17.12 | qfq | 46,761,280 | 817,978,368 | -1.50% |
| 2026-04-09 | 17.35 | 17.83 | 17.10 | 17.38 | 17.38 | qfq | 46,477,499 | 812,072,907 | -1.47% |
| 2026-04-08 | 16.96 | 17.74 | 16.80 | 17.64 | 17.64 | qfq | 70,088,240 | 1,213,980,092 | 6.91% |
| 2026-04-07 | 17.92 | 18.38 | 16.43 | 16.50 | 16.50 | qfq | 72,695,832 | 1,249,652,408 | 0.73% |
| 2026-04-03 | 16.88 | 16.98 | 16.25 | 16.38 | 16.38 | qfq | 23,759,970 | 392,112,284 | -2.21% |
| 2026-04-02 | 17.48 | 17.70 | 16.58 | 16.75 | 16.75 | qfq | 35,638,741 | 605,920,850 | -5.53% |
| 2026-04-01 | 17.80 | 17.95 | 17.44 | 17.73 | 17.73 | qfq | 36,475,011 | 643,841,392 | 2.07% |
| 2026-03-31 | 16.61 | 17.62 | 16.41 | 17.37 | 17.37 | qfq | 57,422,982 | 986,415,336 | 3.45% |
| 2026-03-30 | 16.17 | 17.07 | 16.08 | 16.79 | 16.79 | qfq | 28,542,908 | 471,519,071 | 2.13% |
| 2026-03-27 | 15.98 | 16.86 | 15.96 | 16.44 | 16.44 | qfq | 26,445,739 | 432,785,025 | 1.17% |
| 2026-03-26 | 16.94 | 16.98 | 16.17 | 16.25 | 16.25 | qfq | 27,973,149 | 461,551,686 | -4.02% |
| 2026-03-25 | 17.21 | 17.70 | 16.85 | 16.93 | 16.93 | qfq | 42,223,776 | 725,227,766 | -0.99% |
| 2026-03-24 | 16.78 | 17.28 | 15.90 | 17.10 | 17.10 | qfq | 41,531,769 | 687,149,388 | 4.20% |
| 2026-03-23 | 16.95 | 17.37 | 16.24 | 16.41 | 16.41 | qfq | 38,252,093 | 641,272,566 | -6.17% |
| 2026-03-20 | 17.97 | 18.55 | 17.45 | 17.49 | 17.49 | qfq | 38,027,048 | 683,651,666 | -1.74% |
| 2026-03-19 | 18.13 | 18.39 | 17.58 | 17.80 | 17.80 | qfq | 45,284,042 | 810,155,910 | -4.66% |
| 2026-03-18 | 18.42 | 18.78 | 18.22 | 18.67 | 18.67 | qfq | 29,308,330 | 542,637,358 | 1.41% |
| 2026-03-17 | 19.00 | 19.10 | 18.35 | 18.41 | 18.41 | qfq | 31,682,801 | 591,658,630 | -2.70% |
| 2026-03-16 | 19.36 | 19.46 | 18.40 | 18.92 | 18.92 | qfq | 43,993,476 | 823,576,323 | -2.97% |
| 2026-03-13 | 19.71 | 20.40 | 19.21 | 19.50 | 19.50 | qfq | 52,133,353 | 1,036,704,471 | -0.71% |
| 2026-03-12 | 20.17 | 20.50 | 19.50 | 19.64 | 19.64 | qfq | 46,667,666 | 928,824,346 | -1.46% |
| 2026-03-11 | 19.86 | 20.66 | 19.61 | 19.93 | 19.93 | qfq | 74,288,832 | 1,495,558,336 | 0.05% |
| 2026-03-10 | 18.80 | 20.82 | 18.80 | 19.92 | 19.92 | qfq | 108,058,197 | 2,164,588,906 | 10.30% |
| 2026-03-09 | 17.57 | 18.10 | 16.71 | 18.06 | 18.06 | qfq | 52,453,976 | 906,826,195 | 0.33% |
| 2026-03-06 | 18.12 | 18.33 | 17.81 | 18.00 | 18.00 | qfq | 21,780,556 | 393,055,826 | -1.21% |
| 2026-03-05 | 18.38 | 18.77 | 18.02 | 18.22 | 18.22 | qfq | 29,198,968 | 536,642,017 | 1.28% |
| 2026-03-04 | 17.58 | 18.60 | 17.31 | 17.99 | 17.99 | qfq | 41,401,408 | 746,664,369 | 0.90% |
| 2026-03-03 | 18.93 | 19.04 | 17.74 | 17.83 | 17.83 | qfq | 53,205,639 | 971,023,596 | -5.81% |
| 2026-03-02 | 19.36 | 19.36 | 18.87 | 18.93 | 18.93 | qfq | 49,631,559 | 945,168,677 | -2.57% |
| 2026-02-27 | 18.96 | 19.77 | 18.59 | 19.43 | 19.43 | qfq | 63,351,629 | 1,220,061,787 | 2.26% |
| 2026-02-26 | 18.56 | 19.18 | 18.10 | 19.00 | 19.00 | qfq | 61,610,603 | 1,153,100,143 | 1.88% |
| 2026-02-25 | 18.50 | 19.28 | 18.30 | 18.65 | 18.65 | qfq | 97,042,582 | 1,827,171,165 | 0.16% |
| 2026-02-24 | 16.52 | 18.95 | 16.25 | 18.62 | 18.62 | qfq | 137,073,417 | 2,485,461,315 | 17.92% |
| 2026-02-13 | 15.61 | 15.99 | 15.61 | 15.79 | 15.79 | qfq | 14,862,276 | 235,777,606 | 0.25% |
| 2026-02-12 | 15.62 | 15.99 | 15.61 | 15.75 | 15.75 | qfq | 15,570,115 | 246,055,802 | 0.83% |
| 2026-02-11 | 15.82 | 16.05 | 15.62 | 15.62 | 15.62 | qfq | 15,051,849 | 238,059,885 | -1.58% |
| 2026-02-10 | 15.98 | 16.32 | 15.86 | 15.87 | 15.87 | qfq | 14,305,804 | 228,903,325 | -0.69% |
| 2026-02-09 | 16.10 | 16.14 | 15.84 | 15.98 | 15.98 | qfq | 13,435,229 | 214,656,153 | 0.88% |
| 2026-02-06 | 15.68 | 16.06 | 15.60 | 15.84 | 15.84 | qfq | 13,840,819 | 219,435,993 | -0.31% |
| 2026-02-05 | 16.27 | 16.35 | 15.72 | 15.89 | 15.89 | qfq | 26,113,700 | 416,557,299 | -3.64% |
| 2026-02-04 | 16.74 | 17.35 | 16.30 | 16.49 | 16.49 | qfq | 27,222,335 | 456,075,662 | -1.61% |
| 2026-02-03 | 16.06 | 16.88 | 15.86 | 16.76 | 16.76 | qfq | 32,807,745 | 537,678,686 | 5.94% |
| 2026-02-02 | 16.11 | 16.53 | 15.82 | 15.82 | 15.82 | qfq | 30,770,116 | 495,546,032 | -3.48% |
| 2026-01-30 | 16.80 | 16.97 | 15.81 | 16.39 | 16.39 | qfq | 44,716,687 | 725,008,226 | -2.56% |
| 2026-01-29 | 17.74 | 18.13 | 16.81 | 16.82 | 16.82 | qfq | 54,567,443 | 945,647,690 | -6.03% |
| 2026-01-28 | 17.90 | 17.92 | 17.28 | 17.90 | 17.90 | qfq | 35,484,567 | 625,228,820 | 0.06% |
| 2026-01-27 | 18.06 | 18.09 | 17.00 | 17.89 | 17.89 | qfq | 40,399,149 | 709,337,280 | -1.21% |
| 2026-01-26 | 18.51 | 18.93 | 17.89 | 18.11 | 18.11 | qfq | 43,508,572 | 795,022,063 | -1.09% |
| 2026-01-23 | 17.41 | 18.37 | 17.41 | 18.31 | 18.31 | qfq | 54,020,382 | 971,978,527 | 5.59% |
| 2026-01-22 | 17.83 | 17.98 | 17.32 | 17.34 | 17.34 | qfq | 29,381,213 | 514,408,779 | -2.64% |
| 2026-01-21 | 17.02 | 17.92 | 17.00 | 17.81 | 17.81 | qfq | 38,309,857 | 676,617,168 | 2.36% |
| 2026-01-20 | 17.92 | 18.55 | 17.25 | 17.40 | 17.40 | qfq | 40,074,543 | 705,497,660 | -2.85% |
| 2026-01-19 | 17.90 | 18.22 | 17.24 | 17.91 | 17.91 | qfq | 61,132,116 | 1,084,235,915 | -1.97% |
| 2026-01-16 | 17.17 | 19.06 | 17.08 | 18.27 | 18.27 | qfq | 68,326,577 | 1,229,730,353 | 6.16% |
| 2026-01-15 | 16.85 | 17.64 | 16.82 | 17.21 | 17.21 | qfq | 31,171,803 | 537,742,704 | 1.35% |
| 2026-01-14 | 17.53 | 17.73 | 16.64 | 16.98 | 16.98 | qfq | 46,531,789 | 798,839,347 | -2.86% |
| 2026-01-13 | 18.11 | 18.19 | 17.43 | 17.48 | 17.48 | qfq | 34,002,907 | 602,480,876 | -3.69% |
| 2026-01-12 | 18.00 | 18.32 | 17.41 | 18.15 | 18.15 | qfq | 43,025,280 | 770,517,703 | 1.51% |
| 2026-01-09 | 17.32 | 17.95 | 17.22 | 17.88 | 17.88 | qfq | 42,364,009 | 744,931,440 | 2.58% |
| 2026-01-08 | 17.20 | 17.71 | 17.11 | 17.43 | 17.43 | qfq | 30,594,102 | 533,239,376 | 0.64% |
| 2026-01-07 | 17.77 | 17.78 | 17.14 | 17.32 | 17.32 | qfq | 36,809,944 | 639,923,421 | -2.64% |
| 2026-01-06 | 17.92 | 18.12 | 17.57 | 17.79 | 17.79 | qfq | 44,779,812 | 796,897,231 | -1.22% |
| 2026-01-05 | 17.10 | 18.45 | 16.97 | 18.01 | 18.01 | qfq | 60,528,427 | 1,074,762,409 | 5.51% |
| 2025-12-31 | 17.22 | 17.33 | 16.85 | 17.07 | 17.07 | qfq | 22,306,281 | 380,464,990 | -0.93% |
| 2025-12-30 | 16.86 | 17.47 | 16.78 | 17.23 | 17.23 | qfq | 29,785,553 | 512,287,752 | 1.23% |
| 2025-12-29 | 17.10 | 17.35 | 16.72 | 17.02 | 17.02 | qfq | 27,325,101 | 465,896,117 | 0.41% |
| 2025-12-26 | 17.06 | 17.27 | 16.71 | 16.95 | 16.95 | qfq | 26,154,695 | 444,389,474 | -0.12% |
| 2025-12-25 | 17.01 | 17.14 | 16.74 | 16.97 | 16.97 | qfq | 26,020,977 | 440,392,001 | -0.64% |
| 2025-12-24 | 16.21 | 17.27 | 16.10 | 17.08 | 17.08 | qfq | 43,260,378 | 727,971,031 | 4.79% |
| 2025-12-23 | 16.08 | 16.60 | 16.03 | 16.30 | 16.30 | qfq | 27,425,873 | 447,915,742 | 1.05% |
| 2025-12-22 | 15.84 | 16.25 | 15.73 | 16.13 | 16.13 | qfq | 22,895,701 | 366,602,576 | 1.96% |
| 2025-12-19 | 15.53 | 16.07 | 15.53 | 15.82 | 15.82 | qfq | 23,172,033 | 367,829,421 | 2.39% |
| 2025-12-18 | 15.60 | 16.06 | 15.45 | 15.45 | 15.45 | qfq | 21,458,372 | 337,470,309 | -1.97% |
| 2025-12-17 | 15.75 | 15.97 | 15.26 | 15.76 | 15.76 | qfq | 25,600,239 | 399,223,625 | 1.87% |
| 2025-12-16 | 15.36 | 15.72 | 14.95 | 15.47 | 15.47 | qfq | 26,232,125 | 401,604,173 | 0.26% |
| 2025-12-15 | 15.83 | 15.95 | 15.37 | 15.43 | 15.43 | qfq | 19,393,928 | 302,424,107 | -3.74% |
| 2025-12-12 | 15.71 | 16.18 | 15.40 | 16.03 | 16.03 | qfq | 28,011,934 | 444,952,090 | 2.76% |
| 2025-12-11 | 16.16 | 16.19 | 15.60 | 15.60 | 15.60 | qfq | 17,554,503 | 277,818,361 | -3.11% |
| 2025-12-10 | 16.20 | 16.31 | 15.90 | 16.10 | 16.10 | qfq | 16,500,857 | 264,794,667 | -0.68% |
| 2025-12-09 | 16.35 | 16.60 | 16.16 | 16.21 | 16.21 | qfq | 19,749,692 | 322,325,179 | -1.58% |
| 2025-12-08 | 16.50 | 16.75 | 16.41 | 16.47 | 16.47 | qfq | 21,721,253 | 359,966,432 | 0.12% |
| 2025-12-05 | 15.89 | 16.82 | 15.85 | 16.45 | 16.45 | qfq | 29,221,347 | 479,815,844 | 3.13% |
| 2025-12-04 | 16.40 | 16.43 | 15.77 | 15.95 | 15.95 | qfq | 19,683,200 | 314,877,305 | -1.48% |
| 2025-12-03 | 16.46 | 16.54 | 16.10 | 16.19 | 16.19 | qfq | 24,202,011 | 393,087,338 | -2.12% |
| 2025-12-02 | 16.81 | 16.97 | 16.50 | 16.54 | 16.54 | qfq | 25,380,193 | 423,097,760 | -1.66% |
| 2025-12-01 | 16.67 | 17.11 | 16.50 | 16.82 | 16.82 | qfq | 34,315,361 | 576,701,872 | 0.96% |
| 2025-11-28 | 16.56 | 16.76 | 16.18 | 16.66 | 16.66 | qfq | 36,128,970 | 595,893,273 | 0.73% |
| 2025-11-27 | 15.81 | 17.20 | 15.81 | 16.54 | 16.54 | qfq | 56,887,296 | 948,479,289 | 4.16% |
| 2025-11-26 | 16.00 | 16.20 | 15.70 | 15.88 | 15.88 | qfq | 30,534,542 | 488,989,549 | 1.40% |
| 2025-11-25 | 15.36 | 16.00 | 15.31 | 15.66 | 15.66 | qfq | 30,690,970 | 482,574,891 | 3.98% |
| 2025-11-24 | 14.81 | 15.22 | 14.53 | 15.06 | 15.06 | qfq | 22,056,399 | 328,785,784 | 1.69% |
| 2025-11-21 | 15.04 | 15.35 | 14.75 | 14.81 | 14.81 | qfq | 27,514,028 | 411,710,894 | -3.58% |
| 2025-11-20 | 15.81 | 15.93 | 15.29 | 15.36 | 15.36 | qfq | 28,031,832 | 435,666,258 | -1.66% |
| 2025-11-19 | 15.28 | 15.97 | 15.01 | 15.62 | 15.62 | qfq | 47,712,779 | 738,963,172 | 2.63% |
| 2025-11-18 | 15.41 | 15.60 | 15.13 | 15.22 | 15.22 | qfq | 16,968,775 | 260,448,575 | -1.74% |
| 2025-11-17 | 15.60 | 15.75 | 15.40 | 15.49 | 15.49 | qfq | 17,985,962 | 278,828,232 | -0.90% |
| 2025-11-14 | 15.90 | 16.00 | 15.63 | 15.63 | 15.63 | qfq | 17,530,462 | 277,329,752 | -2.92% |
| 2025-11-13 | 15.99 | 16.35 | 15.83 | 16.10 | 16.10 | qfq | 26,055,374 | 420,222,056 | 1.39% |
| 2025-11-12 | 16.09 | 16.25 | 15.66 | 15.88 | 15.88 | qfq | 25,392,417 | 404,516,224 | -1.91% |
| 2025-11-11 | 16.07 | 16.35 | 15.97 | 16.19 | 16.19 | qfq | 24,302,696 | 392,173,143 | 0.75% |
| 2025-11-10 | 16.64 | 16.88 | 15.94 | 16.07 | 16.07 | qfq | 32,875,458 | 534,870,286 | -3.60% |
| 2025-11-07 | 16.80 | 16.90 | 16.49 | 16.67 | 16.67 | qfq | 19,849,613 | 331,322,635 | -1.24% |
| 2025-11-06 | 16.80 | 17.00 | 16.48 | 16.88 | 16.88 | qfq | 27,844,923 | 466,296,654 | 0.12% |
| 2025-11-05 | 16.38 | 17.02 | 16.27 | 16.86 | 16.86 | qfq | 33,220,861 | 555,131,714 | 0.60% |
| 2025-11-04 | 17.53 | 17.72 | 16.57 | 16.76 | 16.76 | qfq | 59,435,733 | 1,008,495,055 | -5.84% |
| 2025-11-03 | 17.70 | 18.43 | 17.26 | 17.80 | 17.80 | qfq | 54,875,443 | 979,680,546 | -0.95% |
| 2025-10-31 | 18.01 | 18.60 | 17.66 | 17.97 | 17.97 | qfq | 62,013,115 | 1,120,471,675 | -0.06% |
| 2025-10-30 | 17.52 | 18.77 | 17.36 | 17.98 | 17.98 | qfq | 75,805,135 | 1,363,200,691 | 2.63% |
| 2025-10-29 | 17.40 | 17.75 | 17.11 | 17.52 | 17.52 | qfq | 42,494,986 | 742,163,155 | -0.57% |
| 2025-10-28 | 16.61 | 17.77 | 16.50 | 17.62 | 17.62 | qfq | 67,164,509 | 1,167,642,860 | 5.07% |
| 2025-10-27 | 15.99 | 16.97 | 15.99 | 16.77 | 16.77 | qfq | 57,084,771 | 940,771,016 | 4.81% |
| 2025-10-24 | 16.18 | 16.20 | 15.69 | 16.00 | 16.00 | qfq | 47,733,475 | 760,504,973 | 2.37% |
| 2025-10-23 | 15.10 | 15.71 | 14.90 | 15.63 | 15.63 | qfq | 37,905,164 | 580,959,466 | 3.24% |
| 2025-10-22 | 15.21 | 15.42 | 15.08 | 15.14 | 15.14 | qfq | 17,601,952 | 267,652,667 | -1.75% |
| 2025-10-21 | 14.95 | 15.65 | 14.87 | 15.41 | 15.41 | qfq | 35,955,888 | 550,026,791 | 4.33% |
| 2025-10-20 | 14.77 | 15.03 | 14.61 | 14.77 | 14.77 | qfq | 21,239,490 | 315,017,969 | 0.89% |
| 2025-10-17 | 15.12 | 15.20 | 14.58 | 14.64 | 14.64 | qfq | 25,112,838 | 371,702,020 | -2.85% |
| 2025-10-16 | 15.50 | 15.57 | 14.98 | 15.07 | 15.07 | qfq | 26,224,429 | 398,910,862 | -3.27% |
| 2025-10-15 | 15.47 | 15.60 | 15.09 | 15.58 | 15.58 | qfq | 29,930,709 | 460,193,406 | 2.10% |
| 2025-10-14 | 16.32 | 16.41 | 15.16 | 15.26 | 15.26 | qfq | 42,612,719 | 668,146,769 | -6.03% |
| 2025-10-13 | 14.90 | 16.33 | 14.57 | 16.24 | 16.24 | qfq | 42,187,996 | 659,126,293 | 1.44% |
| 2025-10-10 | 16.92 | 17.10 | 16.01 | 16.01 | 16.01 | qfq | 49,506,230 | 805,419,482 | -5.43% |
| 2025-10-09 | 16.96 | 17.48 | 16.90 | 16.93 | 16.93 | qfq | 40,042,379 | 686,250,676 | 0.95% |
| 2025-09-30 | 17.08 | 17.36 | 16.72 | 16.77 | 16.77 | qfq | 35,315,639 | 598,635,868 | -1.35% |
| 2025-09-29 | 16.98 | 17.33 | 16.51 | 17.00 | 17.00 | qfq | 36,635,120 | 619,468,273 | 0.71% |
| 2025-09-26 | 17.80 | 17.99 | 16.81 | 16.88 | 16.88 | qfq | 60,709,092 | 1,046,718,715 | -6.53% |
| 2025-09-25 | 17.90 | 19.11 | 17.86 | 18.06 | 18.06 | qfq | 63,573,552 | 1,172,295,682 | 0.56% |
| 2025-09-24 | 17.90 | 18.06 | 17.38 | 17.96 | 17.96 | qfq | 40,084,806 | 710,566,385 | 0.84% |
| 2025-09-23 | 18.78 | 18.88 | 17.36 | 17.81 | 17.81 | qfq | 63,612,157 | 1,142,648,977 | -4.96% |
| 2025-09-22 | 19.16 | 19.20 | 18.42 | 18.74 | 18.74 | qfq | 52,013,698 | 978,596,772 | 0.11% |
| 2025-09-19 | 19.14 | 19.48 | 18.47 | 18.72 | 18.72 | qfq | 57,946,839 | 1,096,950,275 | -2.19% |
| 2025-09-18 | 19.14 | 19.99 | 18.80 | 19.14 | 19.14 | qfq | 99,947,026 | 1,933,873,660 | 0.00% |
| 2025-09-17 | 17.59 | 20.00 | 17.54 | 19.14 | 19.14 | qfq | 112,599,475 | 2,124,316,747 | 8.14% |
| 2025-09-16 | 17.39 | 17.84 | 17.22 | 17.70 | 17.70 | qfq | 47,755,503 | 837,674,575 | 2.85% |
| 2025-09-15 | 18.00 | 18.13 | 17.18 | 17.21 | 17.21 | qfq | 51,809,315 | 908,368,295 | -2.77% |
| 2025-09-12 | 18.31 | 18.32 | 17.55 | 17.70 | 17.70 | qfq | 68,798,768 | 1,232,562,914 | -3.96% |
| 2025-09-11 | 17.90 | 18.74 | 17.11 | 18.43 | 18.43 | qfq | 99,167,831 | 1,787,085,540 | 2.39% |
| 2025-09-10 | 18.38 | 19.40 | 17.90 | 18.00 | 18.00 | qfq | 94,044,360 | 1,751,418,007 | -1.10% |
| 2025-09-09 | 20.00 | 20.11 | 18.14 | 18.20 | 18.20 | qfq | 139,600,849 | 2,646,330,151 | -12.20% |
| 2025-09-08 | 20.18 | 22.05 | 19.65 | 20.73 | 20.73 | qfq | 162,299,322 | 3,352,026,282 | 7.63% |
| 2025-09-05 | 19.30 | 19.62 | 17.18 | 19.26 | 19.26 | qfq | 142,236,727 | 2,635,057,960 | 3.55% |
| 2025-09-04 | 19.19 | 20.88 | 18.19 | 18.60 | 18.60 | qfq | 165,213,689 | 3,236,699,876 | 3.91% |
| 2025-09-03 | 17.22 | 18.65 | 16.91 | 17.90 | 17.90 | qfq | 100,524,982 | 1,788,185,565 | 5.29% |
| 2025-09-02 | 19.02 | 19.07 | 16.95 | 17.00 | 17.00 | qfq | 109,236,165 | 1,921,374,969 | -9.81% |
| 2025-09-01 | 18.30 | 18.88 | 17.91 | 18.85 | 18.85 | qfq | 109,461,752 | 2,022,337,850 | 3.34% |
| 2025-08-29 | 17.93 | 18.49 | 17.68 | 18.24 | 18.24 | qfq | 104,678,717 | 1,893,658,417 | 2.76% |
| 2025-08-28 | 17.10 | 17.78 | 16.95 | 17.75 | 17.75 | qfq | 93,947,394 | 1,638,167,161 | 3.02% |
| 2025-08-27 | 18.36 | 18.97 | 17.16 | 17.23 | 17.23 | qfq | 129,808,054 | 2,339,836,314 | -5.74% |
| 2025-08-26 | 18.00 | 19.78 | 17.80 | 18.28 | 18.28 | qfq | 143,899,207 | 2,695,988,384 | -1.93% |
| 2025-08-25 | 17.55 | 19.43 | 17.06 | 18.64 | 18.64 | qfq | 149,772,326 | 2,760,294,842 | 5.37% |
| 2025-08-22 | 17.02 | 18.26 | 16.76 | 17.69 | 17.69 | qfq | 156,868,061 | 2,753,980,032 | 2.67% |
| 2025-08-21 | 17.80 | 18.29 | 16.76 | 17.23 | 17.23 | qfq | 154,540,798 | 2,705,936,134 | -5.64% |
| 2025-08-20 | 17.18 | 19.53 | 17.18 | 18.26 | 18.26 | qfq | 201,158,779 | 3,638,191,139 | 7.54% |
| 2025-08-19 | 14.00 | 16.98 | 13.89 | 16.98 | 16.98 | qfq | 181,201,532 | 2,838,544,404 | 20.00% |
| 2025-08-18 | 13.80 | 14.60 | 13.59 | 14.15 | 14.15 | qfq | 97,356,791 | 1,379,664,101 | 3.06% |
| 2025-08-15 | 13.21 | 14.04 | 13.04 | 13.73 | 13.73 | qfq | 102,294,023 | 1,388,639,086 | 3.16% |
| 2025-08-14 | 13.51 | 14.12 | 13.08 | 13.31 | 13.31 | qfq | 131,085,460 | 1,767,844,382 | 3.02% |
| 2025-08-13 | 12.43 | 12.96 | 12.33 | 12.92 | 12.92 | qfq | 80,569,438 | 1,021,714,334 | 4.45% |
| 2025-08-12 | 12.34 | 12.59 | 12.18 | 12.37 | 12.37 | qfq | 57,175,175 | 707,753,318 | 0.65% |
| 2025-08-11 | 12.01 | 12.47 | 12.00 | 12.29 | 12.29 | qfq | 54,480,373 | 667,527,834 | 3.10% |
| 2025-08-08 | 12.05 | 12.08 | 11.78 | 11.92 | 11.92 | qfq | 38,002,057 | 452,566,154 | -0.83% |
| 2025-08-07 | 11.91 | 12.45 | 11.88 | 12.02 | 12.02 | qfq | 61,745,241 | 749,420,757 | 0.75% |
| 2025-08-06 | 11.52 | 12.18 | 11.46 | 11.93 | 11.93 | qfq | 57,280,781 | 681,854,133 | 2.93% |
| 2025-08-05 | 11.46 | 11.65 | 11.42 | 11.59 | 11.59 | qfq | 26,872,515 | 310,397,350 | 0.78% |
| 2025-08-04 | 11.22 | 11.55 | 11.19 | 11.50 | 11.50 | qfq | 27,678,268 | 315,543,854 | 1.32% |
| 2025-08-01 | 11.33 | 11.59 | 11.20 | 11.35 | 11.35 | qfq | 26,617,920 | 303,190,146 | 0.00% |
| 2025-07-31 | 11.25 | 11.58 | 11.25 | 11.35 | 11.35 | qfq | 35,216,090 | 402,767,951 | -0.09% |
| 2025-07-30 | 11.66 | 11.73 | 11.24 | 11.36 | 11.36 | qfq | 35,483,741 | 404,382,499 | -3.07% |
| 2025-07-29 | 11.85 | 11.85 | 11.56 | 11.72 | 11.72 | qfq | 35,514,720 | 414,407,960 | -1.84% |
| 2025-07-28 | 11.42 | 12.04 | 11.42 | 11.94 | 11.94 | qfq | 64,185,945 | 758,546,644 | 3.38% |
| 2025-07-25 | 11.26 | 11.61 | 11.13 | 11.55 | 11.55 | qfq | 53,081,776 | 607,466,361 | 2.12% |
| 2025-07-24 | 11.08 | 11.36 | 11.08 | 11.31 | 11.31 | qfq | 26,577,766 | 299,583,243 | 2.08% |
| 2025-07-23 | 11.31 | 11.33 | 11.02 | 11.08 | 11.08 | qfq | 21,610,150 | 240,549,798 | -1.42% |
| 2025-07-22 | 11.46 | 11.51 | 11.08 | 11.24 | 11.24 | qfq | 32,279,831 | 363,542,291 | -1.92% |
| 2025-07-21 | 11.37 | 11.52 | 11.25 | 11.46 | 11.46 | qfq | 22,718,665 | 259,287,231 | 0.53% |
| 2025-07-18 | 11.41 | 11.58 | 11.35 | 11.40 | 11.40 | qfq | 30,982,407 | 355,071,662 | -0.61% |
| 2025-07-17 | 11.22 | 11.63 | 11.11 | 11.47 | 11.47 | qfq | 34,679,587 | 396,433,779 | 1.77% |
| 2025-07-16 | 11.31 | 11.52 | 11.15 | 11.27 | 11.27 | qfq | 34,001,316 | 385,056,143 | -1.57% |
| 2025-07-15 | 11.15 | 11.78 | 10.88 | 11.45 | 11.45 | qfq | 54,658,807 | 619,398,009 | 2.97% |
| 2025-07-14 | 11.05 | 11.25 | 11.01 | 11.12 | 11.12 | qfq | 24,381,890 | 270,763,588 | -0.63% |
| 2025-07-11 | 11.49 | 11.61 | 11.19 | 11.19 | 11.19 | qfq | 46,006,327 | 522,955,194 | -1.58% |
| 2025-07-10 | 11.35 | 11.50 | 11.30 | 11.37 | 11.37 | qfq | 27,450,550 | 312,856,084 | -0.26% |
| 2025-07-09 | 11.80 | 11.90 | 11.33 | 11.40 | 11.40 | qfq | 46,815,320 | 540,124,512 | -4.28% |
| 2025-07-08 | 11.33 | 12.09 | 11.27 | 11.91 | 11.91 | qfq | 53,457,761 | 629,085,417 | 5.03% |
| 2025-07-07 | 11.56 | 11.65 | 11.27 | 11.34 | 11.34 | qfq | 37,107,588 | 422,159,442 | -2.91% |
| 2025-07-04 | 12.33 | 12.40 | 11.67 | 11.68 | 11.68 | qfq | 80,705,250 | 966,538,439 | -7.67% |
| 2025-07-03 | 11.79 | 12.77 | 11.65 | 12.65 | 12.65 | qfq | 95,244,609 | 1,161,011,557 | 9.33% |
| 2025-07-02 | 12.09 | 12.28 | 11.49 | 11.57 | 11.57 | qfq | 53,340,106 | 629,460,287 | -0.77% |
| 2025-07-01 | 11.47 | 11.74 | 11.36 | 11.66 | 11.66 | qfq | 33,880,400 | 391,090,128 | 0.78% |
| 2025-06-30 | 11.19 | 11.76 | 11.18 | 11.57 | 11.57 | qfq | 45,491,300 | 526,037,029 | 3.30% |
| 2025-06-27 | 11.20 | 11.42 | 11.17 | 11.20 | 11.20 | qfq | 27,710,600 | 312,802,368 | -0.18% |
| 2025-06-26 | 11.32 | 11.38 | 11.18 | 11.22 | 11.22 | qfq | 36,108,716 | 407,531,218 | -2.43% |
| 2025-06-25 | 11.41 | 11.75 | 11.25 | 11.50 | 11.50 | qfq | 45,464,821 | 521,741,883 | 0.79% |
| 2025-06-24 | 11.22 | 11.48 | 11.10 | 11.41 | 11.41 | qfq | 43,476,337 | 493,005,047 | 1.33% |
| 2025-06-23 | 10.87 | 11.41 | 10.72 | 11.26 | 11.26 | qfq | 50,788,145 | 567,270,527 | 3.68% |
| 2025-06-20 | 10.94 | 11.53 | 10.82 | 10.86 | 10.86 | qfq | 50,048,396 | 559,518,016 | -1.54% |
| 2025-06-19 | 10.78 | 11.59 | 10.68 | 11.03 | 11.03 | qfq | 75,848,391 | 851,868,120 | 2.04% |
| 2025-06-18 | 10.46 | 10.82 | 10.18 | 10.81 | 10.81 | qfq | 46,417,184 | 486,463,512 | 2.95% |
| 2025-06-17 | 10.15 | 10.66 | 10.11 | 10.50 | 10.50 | qfq | 43,317,623 | 455,240,360 | 3.35% |
| 2025-06-16 | 10.00 | 10.25 | 10.00 | 10.16 | 10.16 | qfq | 15,556,000 | 158,116,597 | 0.69% |
| 2025-06-13 | 10.33 | 10.33 | 9.98 | 10.09 | 10.09 | qfq | 34,694,024 | 351,809,263 | -3.54% |
| 2025-06-12 | 10.61 | 10.70 | 10.40 | 10.46 | 10.46 | qfq | 28,345,900 | 298,037,227 | -2.06% |
| 2025-06-11 | 10.34 | 10.76 | 10.34 | 10.68 | 10.68 | qfq | 34,070,913 | 361,952,156 | 2.69% |
| 2025-06-10 | 10.64 | 10.68 | 10.26 | 10.40 | 10.40 | qfq | 47,708,863 | 496,453,413 | -4.24% |
| 2025-06-09 | 10.73 | 11.07 | 10.68 | 10.86 | 10.86 | qfq | 40,268,000 | 440,059,920 | 2.07% |
| 2025-06-06 | 11.00 | 11.06 | 10.60 | 10.64 | 10.64 | qfq | 34,870,283 | 375,891,554 | -1.94% |
| 2025-06-05 | 10.48 | 11.05 | 10.41 | 10.85 | 10.85 | qfq | 47,024,800 | 511,718,535 | 2.65% |
| 2025-06-04 | 10.24 | 10.65 | 10.15 | 10.57 | 10.57 | qfq | 29,394,650 | 309,288,422 | 2.92% |
| 2025-06-03 | 10.14 | 10.35 | 10.09 | 10.27 | 10.27 | qfq | 18,951,150 | 194,436,477 | 0.39% |
| 2025-05-30 | 10.63 | 10.70 | 10.18 | 10.23 | 10.23 | qfq | 40,940,428 | 424,257,601 | -5.45% |
| 2025-05-29 | 10.75 | 10.92 | 10.61 | 10.82 | 10.82 | qfq | 39,697,093 | 427,810,736 | 3.34% |
| 2025-05-28 | 10.60 | 10.80 | 10.42 | 10.47 | 10.47 | qfq | 27,785,195 | 293,406,732 | -1.51% |
| 2025-05-27 | 11.00 | 11.00 | 10.50 | 10.63 | 10.63 | qfq | 38,872,923 | 413,811,860 | -3.45% |
| 2025-05-26 | 10.89 | 11.04 | 10.74 | 11.01 | 11.01 | qfq | 31,925,661 | 348,126,771 | 0.92% |
| 2025-05-23 | 11.16 | 11.42 | 10.90 | 10.91 | 10.91 | qfq | 43,988,107 | 491,157,265 | -3.19% |
| 2025-05-22 | 11.36 | 11.57 | 11.15 | 11.27 | 11.27 | qfq | 45,197,851 | 511,197,561 | -1.74% |
| 2025-05-21 | 11.79 | 11.86 | 11.40 | 11.47 | 11.47 | qfq | 56,749,470 | 653,902,225 | -3.37% |
| 2025-05-20 | 11.90 | 11.98 | 11.50 | 11.87 | 11.87 | qfq | 78,620,430 | 927,044,071 | 0.25% |
| 2025-05-19 | 12.54 | 12.54 | 11.55 | 11.84 | 11.84 | qfq | 132,127,811 | 1,564,032,901 | -7.43% |
| 2025-05-16 | 10.98 | 13.42 | 10.86 | 12.79 | 12.79 | qfq | 180,232,410 | 2,273,109,645 | 14.40% |
| 2025-05-15 | 11.09 | 11.65 | 10.98 | 11.18 | 11.18 | qfq | 70,240,626 | 797,353,583 | -0.27% |
| 2025-05-14 | 11.38 | 11.55 | 11.12 | 11.21 | 11.21 | qfq | 57,235,427 | 646,725,714 | 0.81% |
| 2025-05-13 | 11.99 | 12.08 | 11.06 | 11.12 | 11.12 | qfq | 92,859,720 | 1,055,834,212 | -7.10% |
| 2025-05-12 | 11.52 | 12.30 | 11.52 | 11.97 | 11.97 | qfq | 118,470,980 | 1,406,014,027 | 12.08% |
| 2025-05-09 | 11.28 | 11.32 | 10.62 | 10.68 | 10.68 | qfq | 60,136,187 | 652,390,991 | -7.05% |
| 2025-05-08 | 10.96 | 11.50 | 10.96 | 11.49 | 11.49 | qfq | 83,581,905 | 941,338,755 | 5.51% |
| 2025-05-07 | 11.30 | 11.68 | 10.69 | 10.89 | 10.89 | qfq | 81,964,286 | 910,381,362 | -0.55% |
| 2025-05-06 | 10.60 | 11.03 | 10.34 | 10.95 | 10.95 | qfq | 58,171,128 | 625,122,084 | 5.19% |
| 2025-04-30 | 9.96 | 10.58 | 9.87 | 10.41 | 10.41 | qfq | 60,056,690 | 613,483,566 | 5.79% |
| 2025-04-29 | 9.25 | 9.95 | 9.13 | 9.84 | 9.84 | qfq | 47,460,617 | 459,981,707 | 5.92% |
| 2025-04-28 | 9.52 | 9.60 | 9.27 | 9.29 | 9.29 | qfq | 22,134,050 | 207,710,906 | -2.82% |
| 2025-04-25 | 9.45 | 9.89 | 9.34 | 9.56 | 9.56 | qfq | 43,685,867 | 419,360,209 | -0.73% |
| 2025-04-24 | 10.07 | 10.10 | 9.55 | 9.63 | 9.63 | qfq | 42,153,550 | 410,372,807 | -4.37% |
| 2025-04-23 | 10.38 | 10.56 | 9.92 | 10.07 | 10.07 | qfq | 73,178,101 | 744,256,715 | 5.33% |
| 2025-04-22 | 9.95 | 9.95 | 9.50 | 9.56 | 9.56 | qfq | 40,832,200 | 394,078,237 | -3.92% |
| 2025-04-21 | 9.46 | 10.03 | 9.40 | 9.95 | 9.95 | qfq | 47,883,950 | 466,536,143 | 5.29% |
| 2025-04-18 | 8.96 | 9.65 | 8.92 | 9.45 | 9.45 | qfq | 58,902,341 | 548,258,945 | 5.70% |
| 2025-04-17 | 9.02 | 9.19 | 8.92 | 8.94 | 8.94 | qfq | 22,842,150 | 207,005,925 | -1.76% |
| 2025-04-16 | 9.43 | 9.52 | 8.95 | 9.10 | 9.10 | qfq | 34,230,152 | 313,700,780 | -4.61% |
| 2025-04-15 | 9.75 | 9.88 | 9.48 | 9.54 | 9.54 | qfq | 30,477,014 | 293,437,671 | -2.25% |
| 2025-04-14 | 10.00 | 10.35 | 9.70 | 9.76 | 9.76 | qfq | 47,801,113 | 475,577,954 | 0.93% |
| 2025-04-11 | 9.49 | 9.97 | 9.28 | 9.67 | 9.67 | qfq | 53,723,190 | 517,674,099 | 1.90% |
| 2025-04-10 | 10.10 | 10.25 | 9.46 | 9.49 | 9.49 | qfq | 76,264,142 | 749,670,327 | 6.15% |
| 2025-04-09 | 8.27 | 9.04 | 7.54 | 8.94 | 8.94 | qfq | 68,743,762 | 578,831,943 | 2.88% |
| 2025-04-08 | 8.83 | 9.28 | 8.30 | 8.69 | 8.69 | qfq | 66,759,619 | 586,194,249 | -2.25% |
| 2025-04-07 | 9.90 | 10.18 | 8.89 | 8.89 | 8.89 | qfq | 70,727,683 | 659,311,117 | -19.98% |
| 2025-04-03 | 11.58 | 11.79 | 10.90 | 11.11 | 11.11 | qfq | 74,174,926 | 836,371,648 | -5.61% |
| 2025-04-02 | 10.86 | 12.35 | 10.85 | 11.77 | 11.77 | qfq | 106,132,815 | 1,243,004,384 | 7.39% |
| 2025-04-01 | 10.95 | 11.40 | 10.89 | 10.96 | 10.96 | qfq | 41,244,202 | 458,640,705 | 1.01% |
| 2025-03-31 | 10.75 | 11.00 | 10.40 | 10.85 | 10.85 | qfq | 40,458,912 | 431,786,279 | 0.56% |
| 2025-03-28 | 11.15 | 11.26 | 10.79 | 10.79 | 10.79 | qfq | 42,948,305 | 472,134,867 | -3.83% |
| 2025-03-27 | 11.11 | 11.65 | 10.94 | 11.22 | 11.22 | qfq | 52,206,061 | 589,987,480 | -0.18% |
| 2025-03-26 | 10.94 | 11.59 | 10.94 | 11.24 | 11.24 | qfq | 48,565,019 | 549,355,160 | 2.09% |
| 2025-03-25 | 11.16 | 11.53 | 10.92 | 11.01 | 11.01 | qfq | 60,862,881 | 681,801,675 | 0.55% |
| 2025-03-24 | 11.38 | 11.54 | 10.71 | 10.95 | 10.95 | qfq | 68,956,369 | 753,675,294 | -3.69% |
| 2025-03-21 | 12.03 | 12.20 | 10.85 | 11.37 | 11.37 | qfq | 130,036,701 | 1,481,388,959 | -7.79% |
| 2025-03-20 | 12.58 | 13.14 | 12.31 | 12.33 | 12.33 | qfq | 73,923,361 | 935,096,547 | -2.22% |
| 2025-03-19 | 12.92 | 13.23 | 12.40 | 12.61 | 12.61 | qfq | 68,851,421 | 876,614,438 | -4.61% |
| 2025-03-18 | 13.01 | 13.50 | 12.50 | 13.22 | 13.22 | qfq | 105,199,824 | 1,369,017,015 | 1.85% |
| 2025-03-17 | 12.55 | 13.08 | 12.42 | 12.98 | 12.98 | qfq | 92,122,663 | 1,174,937,375 | 3.67% |
| 2025-03-14 | 12.12 | 12.62 | 11.79 | 12.52 | 12.52 | qfq | 91,474,709 | 1,116,687,767 | 4.42% |
| 2025-03-13 | 13.31 | 13.70 | 11.88 | 11.99 | 11.99 | qfq | 129,008,369 | 1,623,729,592 | -12.55% |
| 2025-03-12 | 13.47 | 14.95 | 13.47 | 13.71 | 13.71 | qfq | 127,948,995 | 1,801,114,868 | 3.63% |
| 2025-03-11 | 13.39 | 13.57 | 12.67 | 13.23 | 13.23 | qfq | 81,624,421 | 1,072,440,667 | -2.00% |
| 2025-03-10 | 13.68 | 14.07 | 12.93 | 13.50 | 13.50 | qfq | 97,104,593 | 1,298,945,403 | -2.74% |
| 2025-03-07 | 13.40 | 14.41 | 13.14 | 13.88 | 13.88 | qfq | 132,859,359 | 1,816,795,839 | 3.58% |
| 2025-03-06 | 13.01 | 13.86 | 12.75 | 13.40 | 13.40 | qfq | 170,798,164 | 2,253,611,493 | 1.98% |
| 2025-03-05 | 10.84 | 13.14 | 10.84 | 13.14 | 13.14 | qfq | 142,926,223 | 1,773,301,666 | 20.00% |
| 2025-03-04 | 10.47 | 11.14 | 10.47 | 10.95 | 10.95 | qfq | 78,397,702 | 853,446,280 | 2.34% |
| 2025-03-03 | 10.50 | 11.53 | 10.15 | 10.70 | 10.70 | qfq | 96,315,460 | 1,046,664,863 | 1.90% |
| 2025-02-28 | 11.27 | 11.55 | 10.43 | 10.50 | 10.50 | qfq | 110,538,990 | 1,212,048,104 | -5.83% |
| 2025-02-27 | 11.45 | 11.60 | 10.83 | 11.15 | 11.15 | qfq | 115,598,258 | 1,289,282,158 | -2.62% |
| 2025-02-26 | 10.98 | 12.30 | 10.64 | 11.45 | 11.45 | qfq | 196,699,324 | 2,243,175,284 | 9.88% |
| 2025-02-25 | 9.15 | 10.80 | 8.97 | 10.42 | 10.42 | qfq | 189,296,090 | 1,906,288,818 | 15.78% |
| 2025-02-24 | 8.49 | 9.01 | 8.36 | 9.00 | 9.00 | qfq | 66,348,037 | 581,440,054 | 5.39% |
| 2025-02-21 | 8.60 | 8.63 | 8.43 | 8.54 | 8.54 | qfq | 29,638,332 | 252,335,552 | -0.70% |
| 2025-02-20 | 8.40 | 8.72 | 8.40 | 8.60 | 8.60 | qfq | 49,880,170 | 428,144,024 | 3.49% |
| 2025-02-19 | 7.91 | 8.31 | 7.88 | 8.31 | 8.31 | qfq | 30,620,310 | 250,374,781 | 5.19% |
| 2025-02-18 | 8.27 | 8.30 | 7.87 | 7.90 | 7.90 | qfq | 26,231,532 | 211,794,604 | -5.05% |
| 2025-02-17 | 8.16 | 8.49 | 8.12 | 8.32 | 8.32 | qfq | 27,506,660 | 227,977,429 | 1.96% |
| 2025-02-14 | 8.45 | 8.50 | 8.12 | 8.16 | 8.16 | qfq | 26,044,520 | 214,545,226 | -2.28% |
| 2025-02-13 | 8.35 | 8.49 | 8.15 | 8.35 | 8.35 | qfq | 29,473,158 | 245,279,881 | -0.60% |
| 2025-02-12 | 8.21 | 8.43 | 8.11 | 8.40 | 8.40 | qfq | 32,466,144 | 269,192,629 | 2.19% |
| 2025-02-11 | 8.28 | 8.29 | 8.09 | 8.22 | 8.22 | qfq | 26,566,170 | 217,063,390 | -0.24% |
| 2025-02-10 | 8.36 | 8.40 | 8.20 | 8.24 | 8.24 | qfq | 29,277,072 | 242,515,771 | -1.44% |
| 2025-02-07 | 8.25 | 8.52 | 8.19 | 8.36 | 8.36 | qfq | 32,755,956 | 274,692,557 | 1.95% |
| 2025-02-06 | 7.85 | 8.21 | 7.83 | 8.20 | 8.20 | qfq | 24,614,888 | 199,545,899 | 4.19% |
| 2025-02-05 | 7.77 | 7.97 | 7.72 | 7.87 | 7.87 | qfq | 19,794,382 | 155,887,555 | 2.74% |
| 2025-01-27 | 8.10 | 8.10 | 7.66 | 7.66 | 7.66 | qfq | 21,392,800 | 167,044,136 | -4.25% |
| 2025-01-24 | 8.11 | 8.13 | 7.85 | 8.00 | 8.00 | qfq | 32,890,285 | 262,125,338 | -3.03% |
| 2025-01-23 | 8.07 | 8.45 | 8.07 | 8.25 | 8.25 | qfq | 40,440,471 | 334,773,800 | 3.25% |
| 2025-01-22 | 8.19 | 8.23 | 7.97 | 7.99 | 7.99 | qfq | 22,036,900 | 178,196,576 | -2.20% |
| 2025-01-21 | 8.23 | 8.30 | 8.05 | 8.17 | 8.17 | qfq | 23,974,601 | 195,608,326 | -0.73% |
| 2025-01-20 | 8.08 | 8.35 | 7.92 | 8.23 | 8.23 | qfq | 31,973,551 | 261,017,622 | 3.78% |
| 2025-01-17 | 8.08 | 8.29 | 7.93 | 7.93 | 7.93 | qfq | 29,527,138 | 239,597,800 | -2.70% |
| 2025-01-16 | 8.29 | 8.43 | 8.10 | 8.15 | 8.15 | qfq | 32,485,447 | 267,173,583 | -1.21% |
| 2025-01-15 | 8.41 | 8.57 | 8.10 | 8.25 | 8.25 | qfq | 42,305,441 | 350,717,518 | -2.14% |
| 2025-01-14 | 7.88 | 8.48 | 7.81 | 8.43 | 8.43 | qfq | 51,266,660 | 419,004,462 | 9.20% |
| 2025-01-13 | 7.89 | 8.20 | 7.68 | 7.72 | 7.72 | qfq | 50,637,117 | 399,085,440 | -7.88% |
| 2025-01-10 | 8.17 | 8.90 | 8.17 | 8.38 | 8.38 | qfq | 70,577,542 | 600,545,020 | 2.57% |
| 2025-01-09 | 8.48 | 9.15 | 8.10 | 8.17 | 8.17 | qfq | 76,538,428 | 660,919,400 | 2.00% |
| 2025-01-08 | 7.76 | 8.65 | 7.39 | 8.01 | 8.01 | qfq | 65,849,109 | 528,509,124 | 10.94% |
| 2025-01-07 | 6.97 | 7.22 | 6.96 | 7.22 | 7.22 | qfq | 13,207,706 | 94,097,798 | 4.03% |
| 2025-01-06 | 6.84 | 7.01 | 6.71 | 6.94 | 6.94 | qfq | 12,092,050 | 83,390,785 | 0.14% |
| 2025-01-03 | 7.26 | 7.36 | 6.88 | 6.93 | 6.93 | qfq | 15,102,350 | 107,045,823 | -4.55% |
| 2025-01-02 | 7.34 | 7.47 | 7.15 | 7.26 | 7.26 | qfq | 13,773,474 | 100,581,705 | -1.36% |
| 2024-12-31 | 7.72 | 7.79 | 7.34 | 7.36 | 7.36 | qfq | 14,856,634 | 111,643,961 | -4.79% |
| 2024-12-30 | 7.82 | 7.84 | 7.52 | 7.73 | 7.73 | qfq | 11,404,240 | 88,090,764 | -1.28% |
| 2024-12-27 | 7.85 | 8.09 | 7.80 | 7.83 | 7.83 | qfq | 12,071,100 | 95,740,409 | -0.51% |
| 2024-12-26 | 7.71 | 7.97 | 7.71 | 7.87 | 7.87 | qfq | 11,082,000 | 87,509,567 | 1.16% |
| 2024-12-25 | 8.12 | 8.21 | 7.70 | 7.78 | 7.78 | qfq | 19,876,550 | 156,139,361 | -4.66% |
| 2024-12-24 | 7.98 | 8.30 | 7.98 | 8.16 | 8.16 | qfq | 15,905,586 | 129,451,680 | 2.13% |
| 2024-12-23 | 8.43 | 8.55 | 7.97 | 7.99 | 7.99 | qfq | 22,868,023 | 187,880,129 | -6.33% |
| 2024-12-20 | 8.16 | 8.83 | 8.10 | 8.53 | 8.53 | qfq | 27,300,731 | 231,259,645 | 4.66% |
| 2024-12-19 | 8.03 | 8.24 | 8.02 | 8.15 | 8.15 | qfq | 13,887,265 | 112,679,019 | -0.61% |
| 2024-12-18 | 8.18 | 8.40 | 7.98 | 8.20 | 8.20 | qfq | 17,465,360 | 143,666,674 | 0.86% |
| 2024-12-17 | 8.50 | 8.50 | 8.10 | 8.13 | 8.13 | qfq | 19,141,541 | 158,218,218 | -4.35% |
| 2024-12-16 | 8.84 | 8.88 | 8.42 | 8.50 | 8.50 | qfq | 21,188,500 | 182,049,926 | -3.74% |
| 2024-12-13 | 8.75 | 9.02 | 8.63 | 8.83 | 8.83 | qfq | 29,422,246 | 259,368,383 | 0.00% |
| 2024-12-12 | 8.81 | 8.95 | 8.64 | 8.83 | 8.83 | qfq | 27,273,271 | 239,828,430 | -0.34% |
| 2024-12-11 | 8.98 | 9.05 | 8.73 | 8.86 | 8.86 | qfq | 31,177,571 | 276,762,960 | -2.32% |
| 2024-12-10 | 9.30 | 9.46 | 8.94 | 9.07 | 9.07 | qfq | 45,026,873 | 414,120,580 | -0.98% |
| 2024-12-09 | 8.71 | 9.25 | 8.65 | 9.16 | 9.16 | qfq | 45,496,517 | 409,879,601 | 3.62% |
| 2024-12-06 | 8.94 | 9.24 | 8.71 | 8.84 | 8.84 | qfq | 47,176,185 | 423,100,291 | -0.23% |
| 2024-12-05 | 8.46 | 8.87 | 8.32 | 8.86 | 8.86 | qfq | 43,187,559 | 372,091,683 | 7.13% |
| 2024-12-04 | 8.25 | 8.55 | 8.18 | 8.27 | 8.27 | qfq | 32,376,733 | 271,541,349 | 0.49% |
| 2024-12-03 | 8.29 | 8.36 | 8.18 | 8.23 | 8.23 | qfq | 20,538,100 | 169,616,047 | -0.96% |
| 2024-12-02 | 7.88 | 8.32 | 7.86 | 8.31 | 8.31 | qfq | 29,483,039 | 240,729,542 | 5.32% |
| 2024-11-29 | 7.78 | 7.97 | 7.60 | 7.89 | 7.89 | qfq | 19,557,900 | 152,971,104 | 1.41% |
| 2024-11-28 | 7.87 | 7.96 | 7.77 | 7.78 | 7.78 | qfq | 19,203,270 | 151,288,706 | -1.14% |
| 2024-11-27 | 7.60 | 7.88 | 7.41 | 7.87 | 7.87 | qfq | 19,979,600 | 152,573,869 | 2.74% |
| 2024-11-26 | 7.90 | 8.02 | 7.66 | 7.66 | 7.66 | qfq | 17,755,800 | 138,872,813 | -3.16% |
| 2024-11-25 | 7.80 | 7.92 | 7.60 | 7.91 | 7.91 | qfq | 22,723,589 | 176,714,368 | 1.41% |
| 2024-11-22 | 8.03 | 8.22 | 7.80 | 7.80 | 7.80 | qfq | 29,891,850 | 240,814,643 | -3.11% |
| 2024-11-21 | 8.07 | 8.26 | 7.91 | 8.05 | 8.05 | qfq | 21,529,591 | 174,500,579 | -0.98% |
| 2024-11-20 | 8.06 | 8.32 | 7.97 | 8.13 | 8.13 | qfq | 24,701,473 | 201,476,255 | 0.99% |
| 2024-11-19 | 7.61 | 8.08 | 7.58 | 8.05 | 8.05 | qfq | 31,768,560 | 248,116,132 | 6.91% |
| 2024-11-18 | 8.20 | 8.34 | 7.47 | 7.53 | 7.53 | qfq | 36,932,214 | 286,522,468 | -8.84% |
| 2024-11-15 | 8.78 | 8.89 | 8.20 | 8.26 | 8.26 | qfq | 32,841,639 | 282,968,877 | -5.92% |
| 2024-11-14 | 9.18 | 9.24 | 8.76 | 8.78 | 8.78 | qfq | 24,015,930 | 215,029,811 | -4.46% |
| 2024-11-13 | 9.16 | 9.22 | 8.80 | 9.19 | 9.19 | qfq | 29,915,836 | 270,398,267 | -0.54% |
| 2024-11-12 | 9.40 | 9.56 | 9.13 | 9.24 | 9.24 | qfq | 35,380,247 | 329,465,098 | -2.12% |
| 2024-11-11 | 9.01 | 9.47 | 8.94 | 9.44 | 9.44 | qfq | 40,472,877 | 377,398,278 | 3.51% |
| 2024-11-08 | 9.35 | 9.59 | 9.09 | 9.12 | 9.12 | qfq | 51,814,206 | 483,805,905 | -2.25% |
| 2024-11-07 | 9.50 | 9.73 | 9.29 | 9.33 | 9.33 | qfq | 47,077,466 | 444,198,249 | -1.17% |
| 2024-11-06 | 9.87 | 9.95 | 9.23 | 9.44 | 9.44 | qfq | 80,410,873 | 778,462,679 | -5.88% |
| 2024-11-05 | 9.63 | 10.28 | 9.50 | 10.03 | 10.03 | qfq | 100,863,931 | 995,814,549 | 1.52% |
| 2024-11-04 | 9.58 | 10.29 | 8.99 | 9.88 | 9.88 | qfq | 109,732,127 | 1,051,978,600 | 5.22% |
| 2024-11-01 | 8.65 | 10.38 | 8.42 | 9.39 | 9.39 | qfq | 127,216,956 | 1,223,545,343 | 8.30% |
| 2024-10-31 | 8.37 | 8.92 | 8.06 | 8.67 | 8.67 | qfq | 77,173,940 | 659,551,785 | 3.83% |
| 2024-10-30 | 7.90 | 8.60 | 7.69 | 8.35 | 8.35 | qfq | 68,327,511 | 560,452,726 | 3.73% |
| 2024-10-29 | 7.82 | 8.37 | 7.60 | 8.05 | 8.05 | qfq | 64,305,126 | 513,677,303 | 2.68% |
| 2024-10-28 | 7.92 | 7.93 | 7.58 | 7.84 | 7.84 | qfq | 39,579,210 | 306,806,491 | -2.49% |
| 2024-10-25 | 8.10 | 8.11 | 7.94 | 8.04 | 8.04 | qfq | 26,186,920 | 209,955,686 | 0.37% |
| 2024-10-24 | 7.93 | 8.09 | 7.84 | 8.01 | 8.01 | qfq | 23,139,059 | 184,222,524 | -0.74% |
| 2024-10-23 | 8.10 | 8.38 | 8.03 | 8.07 | 8.07 | qfq | 40,179,111 | 328,515,606 | -1.10% |
| 2024-10-22 | 8.39 | 8.45 | 8.01 | 8.16 | 8.16 | qfq | 52,829,395 | 434,416,772 | -4.00% |
| 2024-10-21 | 7.70 | 8.60 | 7.65 | 8.50 | 8.50 | qfq | 77,358,170 | 635,673,553 | 11.40% |
| 2024-10-18 | 7.33 | 7.84 | 7.28 | 7.63 | 7.63 | qfq | 46,637,108 | 352,321,026 | 3.25% |
| 2024-10-17 | 7.55 | 7.69 | 7.37 | 7.39 | 7.39 | qfq | 43,520,570 | 328,488,100 | -1.86% |
| 2024-10-16 | 7.15 | 7.70 | 7.11 | 7.53 | 7.53 | qfq | 51,296,310 | 378,467,359 | 2.59% |
| 2024-10-15 | 7.63 | 7.78 | 7.33 | 7.34 | 7.34 | qfq | 41,607,940 | 314,017,331 | -4.68% |
| 2024-10-14 | 7.18 | 7.71 | 6.89 | 7.70 | 7.70 | qfq | 49,072,515 | 359,598,096 | 8.76% |
| 2024-10-11 | 7.73 | 7.77 | 6.98 | 7.08 | 7.08 | qfq | 48,683,190 | 353,807,009 | -8.88% |
| 2024-10-10 | 7.95 | 8.17 | 7.54 | 7.77 | 7.77 | qfq | 53,447,839 | 420,848,824 | 0.13% |
| 2024-10-09 | 8.27 | 8.61 | 7.73 | 7.76 | 7.76 | qfq | 81,295,522 | 665,482,050 | -11.42% |
| 2024-10-08 | 8.78 | 8.78 | 7.77 | 8.76 | 8.76 | qfq | 109,844,613 | 921,857,144 | 19.67% |
| 2024-09-30 | 6.48 | 7.35 | 6.42 | 7.32 | 7.32 | qfq | 94,230,277 | 647,921,565 | 19.22% |
| 2024-09-27 | 5.77 | 6.30 | 5.75 | 6.14 | 6.14 | qfq | 65,937,363 | 396,170,543 | 7.72% |
| 2024-09-26 | 5.60 | 5.70 | 5.48 | 5.70 | 5.70 | qfq | 40,348,537 | 226,406,649 | 2.52% |
| 2024-09-25 | 5.58 | 5.77 | 5.56 | 5.56 | 5.56 | qfq | 50,791,803 | 287,171,433 | -0.54% |
| 2024-09-24 | 5.45 | 5.63 | 5.30 | 5.59 | 5.59 | qfq | 48,453,274 | 265,531,232 | 1.82% |
| 2024-09-23 | 5.64 | 5.69 | 5.48 | 5.49 | 5.49 | qfq | 46,685,945 | 260,016,808 | -4.69% |
| 2024-09-20 | 5.48 | 5.96 | 5.38 | 5.76 | 5.76 | qfq | 57,705,624 | 328,611,627 | 4.92% |
| 2024-09-19 | 5.45 | 5.63 | 5.24 | 5.49 | 5.49 | qfq | 44,694,321 | 243,240,368 | 0.73% |
| 2024-09-18 | 5.78 | 5.88 | 5.39 | 5.45 | 5.45 | qfq | 54,695,453 | 304,137,441 | -7.94% |
| 2024-09-13 | 6.07 | 6.40 | 5.90 | 5.92 | 5.92 | qfq | 71,559,375 | 441,506,373 | -4.82% |
| 2024-09-12 | 5.74 | 6.65 | 5.70 | 6.22 | 6.22 | qfq | 92,497,683 | 570,477,812 | 6.69% |
| 2024-09-11 | 6.02 | 6.40 | 5.80 | 5.83 | 5.83 | qfq | 78,479,577 | 475,072,849 | 4.29% |
| 2024-09-10 | 5.66 | 5.71 | 5.30 | 5.59 | 5.59 | qfq | 48,831,557 | 267,707,751 | -2.10% |
| 2024-09-09 | 5.81 | 6.18 | 5.65 | 5.71 | 5.71 | qfq | 65,446,964 | 385,839,593 | 3.44% |
| 2024-09-06 | 6.00 | 6.00 | 5.49 | 5.52 | 5.52 | qfq | 62,229,074 | 353,611,363 | -9.06% |
| 2024-09-05 | 6.14 | 6.18 | 5.91 | 6.07 | 6.07 | qfq | 55,971,840 | 335,946,978 | -2.10% |
| 2024-09-04 | 6.58 | 6.63 | 5.87 | 6.20 | 6.20 | qfq | 76,438,132 | 479,434,136 | -7.88% |
| 2024-09-03 | 6.36 | 6.73 | 6.21 | 6.73 | 6.73 | qfq | 80,779,174 | 524,348,006 | 0.60% |
| 2024-09-02 | 6.67 | 7.08 | 6.53 | 6.69 | 6.69 | qfq | 123,079,012 | 830,698,071 | 3.08% |
| 2024-08-30 | 6.55 | 6.82 | 6.41 | 6.49 | 6.49 | qfq | 115,265,044 | 760,371,623 | 1.09% |
| 2024-08-29 | 6.23 | 6.72 | 6.03 | 6.42 | 6.42 | qfq | 130,869,416 | 839,776,624 | -1.98% |
| 2024-08-28 | 5.88 | 6.90 | 5.86 | 6.55 | 6.55 | qfq | 142,526,670 | 941,601,926 | 13.91% |
| 2024-08-27 | 6.06 | 6.15 | 5.73 | 5.75 | 5.75 | qfq | 87,411,555 | 515,625,465 | -8.73% |
| 2024-08-26 | 6.16 | 6.79 | 6.00 | 6.30 | 6.30 | qfq | 113,728,825 | 731,876,828 | 1.94% |
| 2024-08-23 | 5.68 | 6.51 | 5.42 | 6.18 | 6.18 | qfq | 108,196,436 | 649,401,737 | 8.23% |
| 2024-08-22 | 5.60 | 5.84 | 5.41 | 5.71 | 5.71 | qfq | 69,401,851 | 391,714,266 | 1.42% |
| 2024-08-21 | 6.00 | 6.20 | 5.54 | 5.63 | 5.63 | qfq | 114,107,830 | 658,564,201 | -7.86% |
| 2024-08-20 | 5.08 | 6.11 | 5.05 | 6.11 | 6.11 | qfq | 118,381,779 | 711,155,647 | 20.04% |
| 2024-08-19 | 5.27 | 5.42 | 5.09 | 5.09 | 5.09 | qfq | 61,234,837 | 316,500,499 | -6.09% |
| 2024-08-16 | 5.79 | 6.02 | 5.41 | 5.42 | 5.42 | qfq | 88,100,170 | 503,644,358 | -3.21% |
| 2024-08-15 | 5.35 | 6.09 | 5.25 | 5.60 | 5.60 | qfq | 97,719,306 | 549,263,999 | 2.19% |
| 2024-08-14 | 5.24 | 5.75 | 5.22 | 5.48 | 5.48 | qfq | 95,911,713 | 526,585,335 | 5.59% |
| 2024-08-13 | 5.05 | 5.45 | 4.83 | 5.19 | 5.19 | qfq | 80,121,240 | 408,722,437 | 1.37% |
| 2024-08-12 | 5.25 | 5.82 | 5.02 | 5.12 | 5.12 | qfq | 114,117,702 | 619,139,021 | -3.21% |
| 2024-08-09 | 4.57 | 5.29 | 4.43 | 5.29 | 5.29 | qfq | 90,840,650 | 464,823,533 | 19.95% |
| 2024-08-08 | 4.45 | 4.47 | 4.35 | 4.41 | 4.41 | qfq | 6,161,793 | 27,133,285 | -0.90% |
| 2024-08-07 | 4.44 | 4.50 | 4.41 | 4.45 | 4.45 | qfq | 7,419,244 | 33,072,097 | 0.23% |
| 2024-08-06 | 4.46 | 4.51 | 4.37 | 4.44 | 4.44 | qfq | 8,673,737 | 38,374,806 | 0.91% |
| 2024-08-05 | 4.48 | 4.56 | 4.38 | 4.40 | 4.40 | qfq | 10,416,112 | 46,641,959 | -3.08% |
| 2024-08-02 | 4.60 | 4.69 | 4.52 | 4.54 | 4.54 | qfq | 12,494,400 | 57,387,116 | -2.37% |
| 2024-08-01 | 4.62 | 4.71 | 4.57 | 4.65 | 4.65 | qfq | 11,311,450 | 52,654,925 | 0.43% |
| 2024-07-31 | 4.50 | 4.67 | 4.44 | 4.63 | 4.63 | qfq | 15,392,071 | 70,875,853 | 3.58% |
| 2024-07-30 | 4.39 | 4.54 | 4.39 | 4.47 | 4.47 | qfq | 13,182,087 | 59,072,825 | 0.68% |
| 2024-07-29 | 4.34 | 4.52 | 4.34 | 4.44 | 4.44 | qfq | 14,727,858 | 65,210,864 | 1.60% |
| 2024-07-26 | 4.18 | 4.40 | 4.17 | 4.37 | 4.37 | qfq | 17,752,556 | 76,526,244 | 4.55% |
| 2024-07-25 | 4.09 | 4.23 | 4.03 | 4.18 | 4.18 | qfq | 11,321,721 | 46,620,772 | -0.48% |
| 2024-07-24 | 4.21 | 4.36 | 4.15 | 4.20 | 4.20 | qfq | 12,288,218 | 51,903,690 | 1.45% |
| 2024-07-23 | 4.20 | 4.31 | 4.14 | 4.14 | 4.14 | qfq | 8,850,771 | 37,477,514 | -2.36% |
| 2024-07-22 | 4.19 | 4.26 | 4.16 | 4.24 | 4.24 | qfq | 7,243,416 | 30,578,342 | 1.19% |
| 2024-07-19 | 4.18 | 4.25 | 4.09 | 4.19 | 4.19 | qfq | 9,111,250 | 38,074,172 | 0.00% |
| 2024-07-18 | 4.15 | 4.21 | 4.05 | 4.19 | 4.19 | qfq | 10,403,150 | 42,899,804 | -0.24% |
| 2024-07-17 | 4.35 | 4.38 | 4.20 | 4.20 | 4.20 | qfq | 16,597,448 | 70,630,173 | -4.76% |
| 2024-07-16 | 4.28 | 4.63 | 4.23 | 4.41 | 4.41 | qfq | 20,204,908 | 89,600,843 | 3.52% |
| 2024-07-15 | 4.32 | 4.37 | 4.23 | 4.26 | 4.26 | qfq | 5,628,048 | 24,076,640 | -2.74% |
| 2024-07-12 | 4.42 | 4.43 | 4.34 | 4.38 | 4.38 | qfq | 7,431,007 | 32,608,584 | -1.13% |
| 2024-07-11 | 4.30 | 4.44 | 4.28 | 4.43 | 4.43 | qfq | 12,725,696 | 55,858,793 | 4.24% |
| 2024-07-10 | 4.23 | 4.33 | 4.19 | 4.25 | 4.25 | qfq | 8,765,080 | 37,210,174 | -0.70% |
| 2024-07-09 | 4.11 | 4.28 | 4.03 | 4.28 | 4.28 | qfq | 11,082,671 | 46,220,493 | 4.39% |
| 2024-07-08 | 4.25 | 4.25 | 4.08 | 4.10 | 4.10 | qfq | 6,723,276 | 27,827,655 | -3.53% |
| 2024-07-05 | 4.18 | 4.29 | 4.09 | 4.25 | 4.25 | qfq | 7,363,784 | 30,902,791 | 1.92% |
| 2024-07-04 | 4.35 | 4.38 | 4.16 | 4.17 | 4.17 | qfq | 9,568,929 | 40,585,705 | -3.70% |
| 2024-07-03 | 4.30 | 4.40 | 4.29 | 4.33 | 4.33 | qfq | 9,583,991 | 41,617,561 | -0.23% |
| 2024-07-02 | 4.31 | 4.41 | 4.30 | 4.34 | 4.34 | qfq | 12,645,568 | 54,933,700 | -0.91% |
| 2024-07-01 | 4.32 | 4.74 | 4.26 | 4.38 | 4.38 | qfq | 16,406,528 | 71,656,829 | 2.34% |
| 2024-06-28 | 4.22 | 4.38 | 4.16 | 4.28 | 4.28 | qfq | 8,428,886 | 36,234,912 | 1.42% |
| 2024-06-27 | 4.32 | 4.39 | 4.21 | 4.22 | 4.22 | qfq | 7,929,872 | 34,052,142 | -2.31% |
| 2024-06-26 | 4.15 | 4.33 | 4.09 | 4.32 | 4.32 | qfq | 8,729,863 | 36,854,337 | 4.35% |
| 2024-06-25 | 4.12 | 4.20 | 4.09 | 4.14 | 4.14 | qfq | 8,199,471 | 34,018,225 | 0.49% |
| 2024-06-24 | 4.30 | 4.33 | 4.07 | 4.12 | 4.12 | qfq | 11,317,000 | 47,079,474 | -5.29% |
| 2024-06-21 | 4.37 | 4.45 | 4.30 | 4.35 | 4.35 | qfq | 7,684,800 | 33,656,442 | -1.14% |
| 2024-06-20 | 4.48 | 4.54 | 4.39 | 4.40 | 4.40 | qfq | 9,091,899 | 40,564,374 | -1.57% |
| 2024-06-19 | 4.46 | 4.67 | 4.43 | 4.47 | 4.47 | qfq | 11,049,035 | 49,965,679 | 0.45% |
| 2024-06-18 | 4.34 | 4.48 | 4.28 | 4.45 | 4.45 | qfq | 8,545,158 | 37,752,510 | 3.49% |
| 2024-06-17 | 4.28 | 4.35 | 4.26 | 4.30 | 4.30 | qfq | 6,081,036 | 26,206,215 | -0.23% |
| 2024-06-14 | 4.36 | 4.40 | 4.27 | 4.31 | 4.31 | qfq | 6,859,250 | 29,633,105 | -1.37% |
| 2024-06-13 | 4.44 | 4.47 | 4.35 | 4.37 | 4.37 | qfq | 8,422,228 | 37,019,221 | -1.58% |
| 2024-06-12 | 4.29 | 4.46 | 4.23 | 4.44 | 4.44 | qfq | 9,733,200 | 42,968,033 | 2.78% |
| 2024-06-11 | 4.29 | 4.33 | 4.12 | 4.32 | 4.32 | qfq | 9,386,340 | 39,804,591 | 0.47% |
| 2024-06-07 | 4.21 | 4.34 | 4.19 | 4.30 | 4.30 | qfq | 10,559,700 | 45,082,249 | 3.37% |
| 2024-06-06 | 4.43 | 4.51 | 4.10 | 4.16 | 4.16 | qfq | 18,115,670 | 76,722,550 | -5.45% |
| 2024-06-05 | 4.52 | 4.59 | 4.38 | 4.40 | 4.40 | qfq | 12,035,247 | 53,437,503 | -3.08% |
| 2024-06-04 | 4.70 | 4.71 | 4.50 | 4.54 | 4.54 | qfq | 13,206,110 | 60,141,319 | -4.02% |
| 2024-06-03 | 4.98 | 4.98 | 4.67 | 4.73 | 4.73 | qfq | 13,778,800 | 65,877,284 | -4.44% |
| 2024-05-31 | 4.93 | 4.98 | 4.88 | 4.95 | 4.95 | qfq | 8,604,000 | 42,454,615 | 0.41% |
| 2024-05-30 | 4.99 | 5.01 | 4.89 | 4.93 | 4.93 | qfq | 10,753,200 | 53,135,521 | -1.79% |
| 2024-05-29 | 4.89 | 5.07 | 4.89 | 5.02 | 5.02 | qfq | 13,593,617 | 67,872,742 | 2.66% |
| 2024-05-28 | 4.86 | 5.02 | 4.83 | 4.89 | 4.89 | qfq | 10,014,480 | 49,362,044 | 0.41% |
| 2024-05-27 | 4.88 | 4.92 | 4.75 | 4.87 | 4.87 | qfq | 10,248,336 | 49,328,993 | 0.00% |
| 2024-05-24 | 4.93 | 4.99 | 4.85 | 4.87 | 4.87 | qfq | 15,554,250 | 76,427,880 | -1.81% |
| 2024-05-23 | 5.08 | 5.29 | 4.96 | 4.96 | 4.96 | qfq | 19,870,366 | 100,801,410 | -2.94% |
| 2024-05-22 | 5.05 | 5.15 | 5.04 | 5.11 | 5.11 | qfq | 6,786,530 | 34,586,325 | 0.59% |
| 2024-05-21 | 5.23 | 5.24 | 5.06 | 5.08 | 5.08 | qfq | 9,896,598 | 50,654,272 | -2.87% |
| 2024-05-20 | 5.06 | 5.23 | 5.06 | 5.23 | 5.23 | qfq | 12,078,260 | 62,646,141 | 3.56% |
| 2024-05-17 | 4.95 | 5.05 | 4.93 | 5.05 | 5.05 | qfq | 7,793,367 | 38,985,470 | 2.02% |
| 2024-05-16 | 4.96 | 5.06 | 4.94 | 4.95 | 4.95 | qfq | 7,516,630 | 37,560,413 | 0.00% |
| 2024-05-15 | 5.03 | 5.05 | 4.93 | 4.95 | 4.95 | qfq | 5,749,450 | 28,646,887 | -1.39% |
| 2024-05-14 | 4.99 | 5.11 | 4.96 | 5.02 | 5.02 | qfq | 8,373,173 | 41,965,646 | 0.60% |
| 2024-05-13 | 5.12 | 5.14 | 4.97 | 4.99 | 4.99 | qfq | 10,335,013 | 51,894,641 | -3.29% |
| 2024-05-10 | 5.28 | 5.32 | 5.13 | 5.16 | 5.16 | qfq | 9,689,200 | 50,243,713 | -1.34% |
| 2024-05-09 | 5.12 | 5.28 | 5.12 | 5.23 | 5.23 | qfq | 9,423,630 | 49,375,089 | 1.95% |
| 2024-05-08 | 5.19 | 5.22 | 5.11 | 5.13 | 5.13 | qfq | 10,148,650 | 52,356,538 | -1.72% |
| 2024-05-07 | 5.18 | 5.27 | 5.15 | 5.22 | 5.22 | qfq | 12,222,520 | 63,853,378 | 0.38% |
| 2024-05-06 | 5.24 | 5.35 | 5.17 | 5.20 | 5.20 | qfq | 19,831,000 | 103,840,320 | -0.76% |
| 2024-04-30 | 5.25 | 5.28 | 5.12 | 5.24 | 5.24 | qfq | 14,002,490 | 72,738,900 | 0.58% |
| 2024-04-29 | 4.99 | 5.23 | 4.98 | 5.21 | 5.21 | qfq | 15,134,273 | 78,006,057 | 3.99% |
| 2024-04-26 | 4.92 | 5.02 | 4.85 | 5.01 | 5.01 | qfq | 15,968,765 | 79,350,740 | 1.42% |
| 2024-04-25 | 4.98 | 5.09 | 4.90 | 4.94 | 4.94 | qfq | 13,235,973 | 66,038,618 | -0.40% |
| 2024-04-24 | 4.83 | 4.99 | 4.77 | 4.96 | 4.96 | qfq | 11,722,481 | 57,421,628 | 2.69% |
| 2024-04-23 | 4.77 | 4.88 | 4.68 | 4.83 | 4.83 | qfq | 11,610,700 | 55,642,274 | 3.21% |
| 2024-04-22 | 4.63 | 4.78 | 4.43 | 4.68 | 4.68 | qfq | 12,549,170 | 58,389,546 | 0.43% |
| 2024-04-19 | 4.78 | 4.86 | 4.63 | 4.66 | 4.66 | qfq | 11,651,166 | 54,818,263 | -2.31% |
| 2024-04-18 | 4.87 | 4.88 | 4.65 | 4.77 | 4.77 | qfq | 15,387,853 | 73,330,206 | -2.25% |
| 2024-04-17 | 4.45 | 4.88 | 4.42 | 4.88 | 4.88 | qfq | 20,105,889 | 94,751,707 | 13.49% |
| 2024-04-16 | 5.00 | 5.00 | 4.29 | 4.30 | 4.30 | qfq | 29,484,583 | 133,465,840 | -15.85% |
| 2024-04-15 | 5.63 | 5.65 | 4.93 | 5.11 | 5.11 | qfq | 25,138,297 | 129,492,165 | -8.91% |
| 2024-04-12 | 5.68 | 5.84 | 5.58 | 5.61 | 5.61 | qfq | 12,744,519 | 72,283,112 | -1.41% |
| 2024-04-11 | 5.68 | 5.81 | 5.58 | 5.69 | 5.69 | qfq | 12,397,613 | 70,774,399 | -1.04% |
| 2024-04-10 | 5.92 | 5.99 | 5.69 | 5.75 | 5.75 | qfq | 12,724,514 | 73,275,950 | -2.38% |
| 2024-04-09 | 5.66 | 5.92 | 5.66 | 5.89 | 5.89 | qfq | 15,355,429 | 89,424,892 | 2.97% |
| 2024-04-08 | 6.00 | 6.01 | 5.69 | 5.72 | 5.72 | qfq | 18,445,007 | 107,506,063 | -4.51% |
| 2024-04-03 | 5.90 | 6.05 | 5.84 | 5.99 | 5.99 | qfq | 22,022,350 | 131,366,302 | 1.87% |
| 2024-04-02 | 5.83 | 5.91 | 5.76 | 5.88 | 5.88 | qfq | 12,018,518 | 70,204,128 | 0.00% |
| 2024-04-01 | 5.66 | 5.94 | 5.64 | 5.88 | 5.88 | qfq | 16,889,160 | 98,829,140 | 4.63% |
| 2024-03-29 | 5.50 | 5.67 | 5.48 | 5.62 | 5.62 | qfq | 11,413,095 | 63,839,655 | 2.55% |
| 2024-03-28 | 5.28 | 5.54 | 5.26 | 5.48 | 5.48 | qfq | 12,636,080 | 68,858,142 | 3.98% |
| 2024-03-27 | 5.54 | 5.54 | 5.25 | 5.27 | 5.27 | qfq | 11,214,422 | 60,335,979 | -4.53% |
| 2024-03-26 | 5.53 | 5.60 | 5.42 | 5.52 | 5.52 | qfq | 10,132,014 | 56,000,108 | -0.36% |
| 2024-03-25 | 5.64 | 5.75 | 5.51 | 5.54 | 5.54 | qfq | 12,792,517 | 72,261,826 | -2.64% |
| 2024-03-22 | 5.78 | 5.82 | 5.61 | 5.69 | 5.69 | qfq | 11,423,018 | 65,056,380 | -2.07% |
| 2024-03-21 | 5.84 | 5.87 | 5.68 | 5.81 | 5.81 | qfq | 12,520,985 | 72,317,268 | 0.35% |
| 2024-03-20 | 5.72 | 5.81 | 5.71 | 5.79 | 5.79 | qfq | 12,293,513 | 70,947,112 | 0.70% |
| 2024-03-19 | 5.75 | 5.84 | 5.72 | 5.75 | 5.75 | qfq | 17,537,656 | 101,309,629 | -0.17% |
| 2024-03-18 | 5.72 | 5.84 | 5.65 | 5.76 | 5.76 | qfq | 22,870,604 | 131,102,943 | 1.23% |
| 2024-03-15 | 5.47 | 5.73 | 5.37 | 5.69 | 5.69 | qfq | 26,167,576 | 146,055,370 | 3.45% |
| 2024-03-14 | 5.61 | 5.71 | 5.40 | 5.50 | 5.50 | qfq | 28,118,631 | 155,945,746 | -3.51% |
| 2024-03-13 | 5.48 | 6.22 | 5.41 | 5.70 | 5.70 | qfq | 38,402,305 | 220,273,898 | 3.83% |
| 2024-03-12 | 5.38 | 5.51 | 5.30 | 5.49 | 5.49 | qfq | 11,681,271 | 63,173,511 | 1.86% |
| 2024-03-11 | 5.25 | 5.39 | 5.22 | 5.39 | 5.39 | qfq | 9,982,030 | 53,156,508 | 2.08% |
| 2024-03-08 | 5.28 | 5.31 | 5.16 | 5.28 | 5.28 | qfq | 8,661,329 | 45,359,692 | 0.76% |
| 2024-03-07 | 5.20 | 5.40 | 5.20 | 5.24 | 5.24 | qfq | 15,597,903 | 82,638,060 | 1.35% |
| 2024-03-06 | 5.10 | 5.22 | 5.03 | 5.17 | 5.17 | qfq | 9,299,373 | 47,773,980 | 1.57% |
| 2024-03-05 | 5.17 | 5.23 | 5.08 | 5.09 | 5.09 | qfq | 9,136,243 | 47,002,945 | -1.93% |
| 2024-03-04 | 5.25 | 5.33 | 5.07 | 5.19 | 5.19 | qfq | 11,420,500 | 59,193,889 | -1.33% |
| 2024-03-01 | 5.17 | 5.31 | 5.16 | 5.26 | 5.26 | qfq | 11,909,289 | 62,361,979 | 1.74% |
| 2024-02-29 | 4.92 | 5.17 | 4.89 | 5.17 | 5.17 | qfq | 13,335,126 | 67,908,399 | 3.40% |
| 2024-02-28 | 5.41 | 5.53 | 4.96 | 5.00 | 5.00 | qfq | 19,389,149 | 102,289,103 | -8.09% |
| 2024-02-27 | 5.26 | 5.45 | 5.25 | 5.44 | 5.44 | qfq | 13,769,635 | 73,400,071 | 1.87% |
| 2024-02-26 | 5.27 | 5.43 | 5.19 | 5.34 | 5.34 | qfq | 14,547,661 | 77,370,782 | 2.50% |
| 2024-02-23 | 5.05 | 5.23 | 4.99 | 5.21 | 5.21 | qfq | 14,741,975 | 75,435,993 | 5.25% |
| 2024-02-22 | 4.77 | 4.95 | 4.74 | 4.95 | 4.95 | qfq | 10,421,174 | 50,758,234 | 3.34% |
| 2024-02-21 | 4.65 | 4.96 | 4.63 | 4.79 | 4.79 | qfq | 12,298,690 | 59,429,931 | 1.91% |
| 2024-02-20 | 4.58 | 4.73 | 4.49 | 4.70 | 4.70 | qfq | 11,059,251 | 51,201,376 | 1.95% |
| 2024-02-19 | 4.48 | 4.68 | 4.45 | 4.61 | 4.61 | qfq | 19,846,059 | 91,071,796 | 4.54% |
| 2024-02-08 | 4.07 | 4.44 | 3.86 | 4.41 | 4.41 | qfq | 27,152,528 | 112,209,099 | 8.35% |
| 2024-02-07 | 4.20 | 4.38 | 3.94 | 4.07 | 4.07 | qfq | 23,052,699 | 95,182,793 | -2.63% |
| 2024-02-06 | 3.97 | 4.38 | 3.85 | 4.18 | 4.18 | qfq | 23,729,900 | 96,627,578 | 7.18% |
| 2024-02-05 | 4.76 | 4.77 | 3.85 | 3.90 | 3.90 | qfq | 27,554,232 | 115,808,757 | -18.58% |
| 2024-02-02 | 5.18 | 5.22 | 4.58 | 4.79 | 4.79 | qfq | 15,749,871 | 76,737,149 | -6.63% |
| 2024-02-01 | 5.24 | 5.26 | 5.00 | 5.13 | 5.13 | qfq | 10,697,471 | 54,939,056 | -1.54% |
| 2024-01-31 | 5.54 | 5.58 | 5.18 | 5.21 | 5.21 | qfq | 12,559,462 | 67,096,402 | -6.13% |
| 2024-01-30 | 5.73 | 5.79 | 5.54 | 5.55 | 5.55 | qfq | 6,605,310 | 37,346,227 | -3.48% |
| 2024-01-29 | 5.96 | 6.01 | 5.72 | 5.75 | 5.75 | qfq | 7,100,607 | 41,308,087 | -3.69% |
| 2024-01-26 | 5.93 | 6.03 | 5.88 | 5.97 | 5.97 | qfq | 7,431,096 | 44,393,620 | 0.84% |
| 2024-01-25 | 5.79 | 5.94 | 5.68 | 5.92 | 5.92 | qfq | 9,026,756 | 52,806,174 | 2.96% |
| 2024-01-24 | 5.62 | 5.75 | 5.50 | 5.75 | 5.75 | qfq | 8,839,570 | 50,011,206 | 2.31% |
| 2024-01-23 | 5.63 | 5.69 | 5.51 | 5.62 | 5.62 | qfq | 8,782,682 | 49,191,871 | -0.53% |
| 2024-01-22 | 6.05 | 6.06 | 5.59 | 5.65 | 5.65 | qfq | 10,793,008 | 62,892,846 | -6.46% |
| 2024-01-19 | 6.15 | 6.22 | 6.03 | 6.04 | 6.04 | qfq | 6,395,205 | 38,987,108 | -2.11% |
| 2024-01-18 | 6.25 | 6.28 | 6.00 | 6.17 | 6.17 | qfq | 11,339,580 | 69,390,867 | -1.44% |
| 2024-01-17 | 6.43 | 6.43 | 6.26 | 6.26 | 6.26 | qfq | 5,677,252 | 36,041,445 | -2.95% |
| 2024-01-16 | 6.46 | 6.53 | 6.30 | 6.45 | 6.45 | qfq | 6,807,200 | 43,570,658 | -0.31% |
| 2024-01-15 | 6.49 | 6.52 | 6.42 | 6.47 | 6.47 | qfq | 4,005,200 | 25,924,211 | -0.61% |
| 2024-01-12 | 6.60 | 6.61 | 6.50 | 6.51 | 6.51 | qfq | 4,921,776 | 32,249,962 | -1.51% |
| 2024-01-11 | 6.41 | 6.63 | 6.40 | 6.61 | 6.61 | qfq | 6,463,410 | 42,250,184 | 3.12% |
| 2024-01-10 | 6.53 | 6.56 | 6.38 | 6.41 | 6.41 | qfq | 5,801,958 | 37,482,206 | -1.84% |
| 2024-01-09 | 6.55 | 6.63 | 6.46 | 6.53 | 6.53 | qfq | 5,303,446 | 34,769,527 | 0.62% |
| 2024-01-08 | 6.76 | 6.76 | 6.49 | 6.49 | 6.49 | qfq | 6,278,630 | 41,289,254 | -3.13% |
| 2024-01-05 | 6.79 | 6.88 | 6.65 | 6.70 | 6.70 | qfq | 5,625,439 | 37,957,353 | -1.18% |
| 2024-01-04 | 6.89 | 6.90 | 6.76 | 6.78 | 6.78 | qfq | 5,521,612 | 37,533,437 | -1.60% |
| 2024-01-03 | 6.96 | 6.97 | 6.84 | 6.89 | 6.89 | qfq | 6,741,500 | 46,506,607 | -1.01% |
| 2024-01-02 | 6.96 | 6.99 | 6.92 | 6.96 | 6.96 | qfq | 6,750,050 | 46,983,250 | 0.00% |
| 2023-12-29 | 6.82 | 6.98 | 6.79 | 6.96 | 6.96 | qfq | 8,378,789 | 58,049,671 | 1.90% |
| 2023-12-28 | 6.76 | 6.88 | 6.72 | 6.83 | 6.83 | qfq | 8,132,450 | 55,415,941 | 1.19% |
| 2023-12-27 | 6.60 | 6.80 | 6.59 | 6.75 | 6.75 | qfq | 7,224,805 | 48,317,499 | 2.27% |
| 2023-12-26 | 6.72 | 6.72 | 6.56 | 6.60 | 6.60 | qfq | 5,855,315 | 38,680,173 | -1.49% |
| 2023-12-25 | 6.63 | 6.72 | 6.58 | 6.70 | 6.70 | qfq | 6,581,105 | 43,814,167 | 1.21% |
| 2023-12-22 | 6.73 | 6.76 | 6.58 | 6.62 | 6.62 | qfq | 7,146,206 | 47,595,965 | -1.63% |
| 2023-12-21 | 6.72 | 6.77 | 6.59 | 6.73 | 6.73 | qfq | 7,404,108 | 49,440,829 | 0.30% |
| 2023-12-20 | 6.77 | 6.85 | 6.71 | 6.71 | 6.71 | qfq | 5,577,367 | 37,804,345 | -1.03% |
| 2023-12-19 | 6.73 | 6.80 | 6.70 | 6.78 | 6.78 | qfq | 4,626,030 | 31,213,911 | 0.89% |
| 2023-12-18 | 6.81 | 6.83 | 6.71 | 6.72 | 6.72 | qfq | 7,620,146 | 51,486,266 | -1.03% |
| 2023-12-15 | 6.85 | 6.90 | 6.77 | 6.79 | 6.79 | qfq | 7,683,250 | 52,369,394 | -1.02% |
| 2023-12-14 | 7.03 | 7.09 | 6.84 | 6.86 | 6.86 | qfq | 13,880,541 | 96,244,120 | -1.44% |
| 2023-12-13 | 6.94 | 7.17 | 6.85 | 6.96 | 6.96 | qfq | 13,672,011 | 95,983,752 | 0.72% |
| 2023-12-12 | 6.93 | 6.98 | 6.86 | 6.91 | 6.91 | qfq | 6,304,283 | 43,501,191 | -0.43% |
| 2023-12-11 | 6.82 | 6.94 | 6.75 | 6.94 | 6.94 | qfq | 8,308,641 | 57,106,130 | 1.61% |
| 2023-12-08 | 6.97 | 7.03 | 6.80 | 6.83 | 6.83 | qfq | 11,323,211 | 77,940,879 | -1.44% |
| 2023-12-07 | 6.98 | 7.00 | 6.90 | 6.93 | 6.93 | qfq | 8,316,470 | 57,745,692 | -0.72% |
| 2023-12-06 | 6.98 | 7.10 | 6.95 | 6.98 | 6.98 | qfq | 8,697,654 | 61,175,041 | 0.29% |
| 2023-12-05 | 7.10 | 7.12 | 6.95 | 6.96 | 6.96 | qfq | 11,106,439 | 78,056,864 | -2.66% |
| 2023-12-04 | 7.12 | 7.24 | 7.08 | 7.15 | 7.15 | qfq | 8,821,706 | 63,208,274 | 0.70% |
| 2023-12-01 | 7.12 | 7.16 | 7.03 | 7.10 | 7.10 | qfq | 7,252,022 | 51,537,806 | -0.28% |
| 2023-11-30 | 7.24 | 7.29 | 7.05 | 7.12 | 7.12 | qfq | 9,445,550 | 67,558,861 | -1.52% |
| 2023-11-29 | 7.22 | 7.37 | 7.21 | 7.23 | 7.23 | qfq | 10,989,950 | 80,099,781 | -0.14% |
| 2023-11-28 | 7.13 | 7.28 | 7.09 | 7.24 | 7.24 | qfq | 9,754,262 | 70,313,748 | 1.12% |
| 2023-11-27 | 7.12 | 7.21 | 7.09 | 7.16 | 7.16 | qfq | 8,842,083 | 63,235,873 | 0.85% |
| 2023-11-24 | 7.25 | 7.27 | 7.08 | 7.10 | 7.10 | qfq | 11,062,723 | 78,973,940 | -2.47% |
| 2023-11-23 | 7.23 | 7.33 | 7.16 | 7.28 | 7.28 | qfq | 12,914,698 | 93,989,552 | 1.68% |
| 2023-11-22 | 7.31 | 7.35 | 7.15 | 7.16 | 7.16 | qfq | 14,959,606 | 107,967,392 | -2.45% |
| 2023-11-21 | 7.45 | 7.46 | 7.30 | 7.34 | 7.34 | qfq | 16,743,200 | 123,153,192 | -1.48% |
| 2023-11-20 | 7.46 | 7.50 | 7.35 | 7.45 | 7.45 | qfq | 14,403,253 | 106,853,310 | -0.67% |
| 2023-11-17 | 7.40 | 7.53 | 7.35 | 7.50 | 7.50 | qfq | 13,346,250 | 99,456,181 | 0.67% |
| 2023-11-16 | 7.47 | 7.58 | 7.42 | 7.45 | 7.45 | qfq | 15,195,309 | 113,889,976 | -0.40% |
| 2023-11-15 | 7.45 | 7.54 | 7.39 | 7.48 | 7.48 | qfq | 16,627,078 | 124,110,335 | 0.40% |
| 2023-11-14 | 7.34 | 7.55 | 7.28 | 7.45 | 7.45 | qfq | 25,160,523 | 187,538,796 | 1.36% |
| 2023-11-13 | 7.31 | 7.43 | 7.29 | 7.35 | 7.35 | qfq | 16,002,815 | 117,525,884 | 1.80% |
| 2023-11-10 | 7.24 | 7.29 | 7.19 | 7.22 | 7.22 | qfq | 13,523,600 | 97,864,771 | -0.28% |
| 2023-11-09 | 7.38 | 7.42 | 7.20 | 7.24 | 7.24 | qfq | 21,482,394 | 156,544,491 | -1.90% |
| 2023-11-08 | 7.45 | 7.51 | 7.34 | 7.38 | 7.38 | qfq | 23,892,037 | 176,874,156 | -1.34% |
| 2023-11-07 | 7.45 | 7.58 | 7.41 | 7.48 | 7.48 | qfq | 32,981,626 | 246,755,202 | -0.53% |
| 2023-11-06 | 7.16 | 7.78 | 7.14 | 7.52 | 7.52 | qfq | 52,253,711 | 388,804,543 | 5.03% |
| 2023-11-03 | 7.11 | 7.25 | 7.01 | 7.16 | 7.16 | qfq | 28,514,775 | 204,450,942 | 0.99% |
| 2023-11-02 | 7.35 | 7.43 | 7.03 | 7.09 | 7.09 | qfq | 44,121,442 | 318,294,516 | -1.94% |
| 2023-11-01 | 6.91 | 7.45 | 6.85 | 7.23 | 7.23 | qfq | 63,804,987 | 457,191,134 | 5.55% |
| 2023-10-31 | 7.02 | 7.02 | 6.77 | 6.85 | 6.85 | qfq | 17,962,583 | 123,248,932 | -1.58% |
| 2023-10-30 | 6.90 | 7.06 | 6.90 | 6.96 | 6.96 | qfq | 24,940,657 | 173,954,799 | 1.31% |
| 2023-10-27 | 6.93 | 7.03 | 6.86 | 6.87 | 6.87 | qfq | 29,543,247 | 204,640,665 | -0.43% |
| 2023-10-26 | 6.77 | 7.04 | 6.59 | 6.90 | 6.90 | qfq | 32,908,329 | 226,040,995 | 2.37% |
| 2023-10-25 | 6.66 | 6.79 | 6.60 | 6.74 | 6.74 | qfq | 13,237,148 | 89,066,130 | 1.66% |
| 2023-10-24 | 6.52 | 6.65 | 6.43 | 6.63 | 6.63 | qfq | 11,478,595 | 75,341,612 | 2.79% |
| 2023-10-23 | 6.68 | 6.69 | 6.41 | 6.45 | 6.45 | qfq | 11,060,269 | 71,987,195 | -2.71% |
| 2023-10-20 | 6.70 | 6.81 | 6.61 | 6.63 | 6.63 | qfq | 13,383,513 | 89,501,113 | -1.34% |
| 2023-10-19 | 6.72 | 6.85 | 6.68 | 6.72 | 6.72 | qfq | 11,001,754 | 74,467,307 | -0.74% |
| 2023-10-18 | 6.90 | 6.90 | 6.75 | 6.77 | 6.77 | qfq | 11,074,400 | 75,382,011 | -1.46% |
| 2023-10-17 | 6.99 | 7.03 | 6.82 | 6.87 | 6.87 | qfq | 15,758,134 | 108,719,914 | -1.15% |
| 2023-10-16 | 7.02 | 7.09 | 6.89 | 6.95 | 6.95 | qfq | 18,109,847 | 126,051,348 | -1.00% |
| 2023-10-13 | 6.91 | 7.10 | 6.89 | 7.02 | 7.02 | qfq | 20,347,987 | 142,878,999 | 0.72% |
| 2023-10-12 | 6.92 | 7.04 | 6.86 | 6.97 | 6.97 | qfq | 17,930,001 | 124,797,468 | 0.58% |
| 2023-10-11 | 6.80 | 7.03 | 6.80 | 6.93 | 6.93 | qfq | 24,364,229 | 168,434,948 | 1.76% |
| 2023-10-10 | 6.84 | 6.91 | 6.74 | 6.81 | 6.81 | qfq | 16,875,430 | 115,158,353 | 0.74% |
| 2023-10-09 | 6.66 | 6.86 | 6.64 | 6.76 | 6.76 | qfq | 19,337,515 | 130,689,991 | 1.50% |
| 2023-09-28 | 6.40 | 6.70 | 6.39 | 6.66 | 6.66 | qfq | 21,981,334 | 145,268,788 | 4.06% |
| 2023-09-27 | 6.55 | 6.57 | 6.38 | 6.40 | 6.40 | qfq | 16,055,980 | 103,642,780 | -2.14% |
| 2023-09-26 | 6.62 | 6.65 | 6.52 | 6.54 | 6.54 | qfq | 14,678,692 | 96,568,701 | -2.39% |
| 2023-09-25 | 6.60 | 6.76 | 6.54 | 6.70 | 6.70 | qfq | 20,218,378 | 134,245,584 | 1.21% |
| 2023-09-22 | 6.48 | 6.66 | 6.44 | 6.62 | 6.62 | qfq | 19,020,463 | 124,676,913 | 1.53% |
| 2023-09-21 | 6.47 | 6.63 | 6.41 | 6.52 | 6.52 | qfq | 23,937,983 | 155,882,364 | 0.93% |
| 2023-09-20 | 6.62 | 6.63 | 6.46 | 6.46 | 6.46 | qfq | 17,998,089 | 117,179,351 | -2.71% |
| 2023-09-19 | 6.78 | 6.83 | 6.54 | 6.64 | 6.64 | qfq | 28,264,308 | 188,104,619 | -2.92% |
| 2023-09-18 | 6.71 | 6.95 | 6.67 | 6.84 | 6.84 | qfq | 28,730,261 | 196,228,386 | 0.88% |
| 2023-09-15 | 6.86 | 7.01 | 6.61 | 6.78 | 6.78 | qfq | 41,697,616 | 284,161,321 | -1.02% |
| 2023-09-14 | 6.81 | 6.93 | 6.71 | 6.85 | 6.85 | qfq | 34,511,990 | 235,772,441 | 0.74% |
| 2023-09-13 | 6.86 | 7.10 | 6.71 | 6.80 | 6.80 | qfq | 47,862,917 | 329,107,584 | -2.02% |
| 2023-09-12 | 7.01 | 7.12 | 6.82 | 6.94 | 6.94 | qfq | 86,772,995 | 601,046,900 | -5.96% |
| 2023-09-11 | 6.52 | 7.86 | 6.50 | 7.38 | 7.38 | qfq | 107,448,811 | 794,959,810 | 12.67% |
| 2023-09-08 | 6.36 | 6.62 | 6.30 | 6.55 | 6.55 | qfq | 18,763,679 | 122,106,732 | 3.48% |
| 2023-09-07 | 6.39 | 6.43 | 6.32 | 6.33 | 6.33 | qfq | 6,766,450 | 43,101,608 | -1.40% |
| 2023-09-06 | 6.34 | 6.43 | 6.30 | 6.42 | 6.42 | qfq | 8,385,460 | 53,587,253 | 1.10% |
| 2023-09-05 | 6.33 | 6.37 | 6.27 | 6.35 | 6.35 | qfq | 9,011,129 | 57,197,145 | 0.32% |
| 2023-09-04 | 6.24 | 6.33 | 6.19 | 6.33 | 6.33 | qfq | 8,018,226 | 50,368,564 | 1.61% |
| 2023-09-01 | 6.21 | 6.28 | 6.15 | 6.23 | 6.23 | qfq | 6,081,149 | 37,877,814 | 1.14% |
| 2023-08-31 | 6.22 | 6.23 | 6.13 | 6.16 | 6.16 | qfq | 5,094,348 | 31,429,951 | -1.12% |
| 2023-08-30 | 6.18 | 6.30 | 6.16 | 6.23 | 6.23 | qfq | 8,726,360 | 54,456,910 | 0.97% |
| 2023-08-29 | 5.89 | 6.18 | 5.86 | 6.17 | 6.17 | qfq | 11,805,989 | 72,002,741 | 4.93% |
| 2023-08-28 | 6.13 | 6.22 | 5.84 | 5.88 | 5.88 | qfq | 9,655,915 | 57,994,979 | 0.86% |
| 2023-08-25 | 6.01 | 6.02 | 5.80 | 5.83 | 5.83 | qfq | 9,110,259 | 53,666,551 | -3.00% |
| 2023-08-24 | 6.02 | 6.08 | 5.93 | 6.01 | 6.01 | qfq | 6,237,978 | 37,569,801 | 0.17% |
| 2023-08-23 | 6.17 | 6.17 | 6.00 | 6.00 | 6.00 | qfq | 5,541,700 | 33,509,487 | -2.60% |
| 2023-08-22 | 6.13 | 6.18 | 6.03 | 6.16 | 6.16 | qfq | 5,944,309 | 36,333,383 | 0.98% |
| 2023-08-21 | 6.16 | 6.23 | 6.09 | 6.10 | 6.10 | qfq | 6,390,544 | 39,316,235 | -0.97% |
| 2023-08-18 | 6.30 | 6.33 | 6.16 | 6.16 | 6.16 | qfq | 5,302,823 | 33,122,533 | -2.22% |
| 2023-08-17 | 6.16 | 6.31 | 6.11 | 6.30 | 6.30 | qfq | 6,966,358 | 43,463,672 | 2.11% |
| 2023-08-16 | 6.28 | 6.28 | 6.16 | 6.17 | 6.17 | qfq | 4,628,200 | 28,687,733 | -1.28% |
| 2023-08-15 | 6.34 | 6.38 | 6.22 | 6.25 | 6.25 | qfq | 4,654,400 | 29,259,254 | -1.57% |
| 2023-08-14 | 6.24 | 6.37 | 6.19 | 6.35 | 6.35 | qfq | 6,634,678 | 41,538,187 | 1.44% |
| 2023-08-11 | 6.39 | 6.40 | 6.25 | 6.26 | 6.26 | qfq | 6,749,461 | 42,599,641 | -1.88% |
| 2023-08-10 | 6.38 | 6.45 | 6.34 | 6.38 | 6.38 | qfq | 4,383,101 | 27,985,125 | 0.00% |
| 2023-08-09 | 6.51 | 6.54 | 6.36 | 6.38 | 6.38 | qfq | 8,602,158 | 55,138,303 | -2.45% |
| 2023-08-08 | 6.52 | 6.58 | 6.48 | 6.54 | 6.54 | qfq | 5,776,300 | 37,793,086 | 0.15% |
| 2023-08-07 | 6.59 | 6.63 | 6.52 | 6.53 | 6.53 | qfq | 6,986,150 | 45,829,621 | -1.06% |
| 2023-08-04 | 6.57 | 6.68 | 6.56 | 6.60 | 6.60 | qfq | 8,679,489 | 57,317,067 | 0.46% |
| 2023-08-03 | 6.60 | 6.66 | 6.55 | 6.57 | 6.57 | qfq | 8,427,000 | 55,479,886 | -1.20% |
| 2023-08-02 | 6.53 | 6.71 | 6.51 | 6.65 | 6.65 | qfq | 12,879,774 | 85,772,262 | 1.53% |
| 2023-08-01 | 6.56 | 6.58 | 6.49 | 6.55 | 6.55 | qfq | 7,647,602 | 49,928,313 | -0.46% |
| 2023-07-31 | 6.51 | 6.65 | 6.47 | 6.58 | 6.58 | qfq | 7,843,532 | 51,713,594 | 1.23% |
| 2023-07-28 | 6.42 | 6.55 | 6.33 | 6.50 | 6.50 | qfq | 9,180,221 | 59,147,419 | 0.78% |
| 2023-07-27 | 6.47 | 6.61 | 6.43 | 6.45 | 6.45 | qfq | 9,166,902 | 59,773,818 | 0.16% |
| 2023-07-26 | 6.70 | 6.73 | 6.42 | 6.44 | 6.44 | qfq | 16,810,950 | 109,503,280 | -4.17% |
| 2023-07-25 | 6.46 | 6.80 | 6.42 | 6.72 | 6.72 | qfq | 17,620,498 | 116,872,376 | 5.49% |
| 2023-07-24 | 6.40 | 6.47 | 6.35 | 6.37 | 6.37 | qfq | 7,150,557 | 45,773,702 | -0.78% |
| 2023-07-21 | 6.52 | 6.53 | 6.40 | 6.42 | 6.42 | qfq | 7,807,503 | 50,363,783 | -1.83% |
| 2023-07-20 | 6.68 | 6.70 | 6.52 | 6.54 | 6.54 | qfq | 10,766,574 | 71,004,205 | -2.10% |
| 2023-07-19 | 6.86 | 6.89 | 6.58 | 6.68 | 6.68 | qfq | 19,635,715 | 131,019,088 | -3.05% |
| 2023-07-18 | 6.75 | 6.97 | 6.68 | 6.89 | 6.89 | qfq | 13,349,646 | 91,401,025 | 1.92% |