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
兆日科技300333.SZ
最近收盘价7.002026-07-17
最近交易日2026-07-17
成交量（股）8,381,700
成交额（元）59,729,408
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 | 7.21 | 7.37 | 6.90 | 7.00 | 7.00 | qfq | 8,381,700 | 59,729,408 | -4.11% |
| 2026-07-16 | 7.16 | 7.44 | 7.05 | 7.30 | 7.30 | qfq | 7,461,000 | 54,367,459 | 0.55% |
| 2026-07-15 | 7.25 | 7.41 | 7.18 | 7.26 | 7.26 | qfq | 6,547,975 | 47,692,259 | 0.14% |
| 2026-07-14 | 7.10 | 7.27 | 6.97 | 7.25 | 7.25 | qfq | 8,664,697 | 61,677,290 | 1.97% |
| 2026-07-13 | 7.61 | 7.68 | 7.08 | 7.11 | 7.11 | qfq | 9,838,393 | 71,588,231 | -7.54% |
| 2026-07-10 | 7.66 | 7.93 | 7.48 | 7.69 | 7.69 | qfq | 9,720,099 | 75,411,082 | 0.52% |
| 2026-07-09 | 7.54 | 7.67 | 7.34 | 7.65 | 7.65 | qfq | 8,007,507 | 60,308,018 | 1.46% |
| 2026-07-08 | 7.68 | 7.70 | 7.40 | 7.54 | 7.54 | qfq | 7,678,440 | 57,939,278 | -0.92% |
| 2026-07-07 | 7.93 | 7.98 | 7.55 | 7.61 | 7.61 | qfq | 9,235,090 | 71,142,482 | -4.99% |
| 2026-07-06 | 8.22 | 8.32 | 7.97 | 8.01 | 8.01 | qfq | 9,314,079 | 75,572,110 | -2.32% |
| 2026-07-03 | 8.30 | 8.40 | 8.11 | 8.20 | 8.20 | qfq | 9,580,100 | 78,832,379 | -1.44% |
| 2026-07-02 | 8.67 | 8.78 | 8.30 | 8.32 | 8.32 | qfq | 12,786,625 | 108,381,179 | -4.70% |
| 2026-07-01 | 8.39 | 8.98 | 8.36 | 8.73 | 8.73 | qfq | 13,435,891 | 117,004,908 | 3.19% |
| 2026-06-30 | 8.23 | 8.55 | 8.06 | 8.46 | 8.46 | qfq | 10,853,609 | 91,167,911 | 2.79% |
| 2026-06-29 | 8.61 | 8.68 | 8.12 | 8.23 | 8.23 | qfq | 13,469,597 | 112,331,857 | -4.41% |
| 2026-06-26 | 9.30 | 9.38 | 8.60 | 8.61 | 8.61 | qfq | 17,709,482 | 157,266,858 | -8.79% |
| 2026-06-25 | 9.45 | 9.79 | 9.31 | 9.44 | 9.44 | qfq | 15,188,500 | 144,219,384 | -1.15% |
| 2026-06-24 | 10.13 | 10.13 | 9.48 | 9.55 | 9.55 | qfq | 18,271,933 | 177,513,966 | -6.28% |
| 2026-06-23 | 10.09 | 10.57 | 10.07 | 10.19 | 10.19 | qfq | 24,291,430 | 250,583,351 | -1.45% |
| 2026-06-22 | 9.15 | 10.48 | 8.84 | 10.34 | 10.34 | qfq | 38,265,346 | 372,229,743 | 14.63% |
| 2026-06-18 | 9.38 | 9.55 | 8.99 | 9.02 | 9.02 | qfq | 15,809,926 | 145,375,325 | -4.14% |
| 2026-06-17 | 9.54 | 9.58 | 9.28 | 9.41 | 9.41 | qfq | 13,681,751 | 128,960,363 | -2.69% |
| 2026-06-16 | 10.19 | 10.35 | 9.47 | 9.67 | 9.67 | qfq | 23,482,923 | 227,487,039 | -4.26% |
| 2026-06-15 | 9.63 | 10.27 | 9.63 | 10.10 | 10.10 | qfq | 19,113,600 | 191,989,048 | 4.88% |
| 2026-06-12 | 10.03 | 10.29 | 9.59 | 9.63 | 9.63 | qfq | 16,529,540 | 164,259,339 | -2.83% |
| 2026-06-11 | 9.51 | 10.10 | 9.45 | 9.91 | 9.91 | qfq | 16,973,055 | 166,113,248 | 2.27% |
| 2026-06-10 | 9.80 | 9.84 | 9.38 | 9.69 | 9.69 | qfq | 13,271,800 | 127,335,133 | -2.32% |
| 2026-06-09 | 10.07 | 10.19 | 9.82 | 9.92 | 9.92 | qfq | 14,077,393 | 140,293,493 | 0.61% |
| 2026-06-08 | 10.60 | 10.80 | 9.70 | 9.86 | 9.86 | qfq | 23,297,977 | 237,932,578 | -9.95% |
| 2026-06-05 | 10.29 | 11.23 | 10.20 | 10.95 | 10.95 | qfq | 27,175,110 | 293,680,796 | 5.39% |
| 2026-06-04 | 9.99 | 10.63 | 9.92 | 10.39 | 10.39 | qfq | 19,201,498 | 200,176,165 | 2.97% |
| 2026-06-03 | 10.00 | 10.30 | 9.80 | 10.09 | 10.09 | qfq | 13,455,805 | 135,045,805 | 0.30% |
| 2026-06-02 | 10.56 | 10.61 | 9.90 | 10.06 | 10.06 | qfq | 14,169,400 | 142,920,607 | -3.08% |
| 2026-06-01 | 10.44 | 10.75 | 10.25 | 10.38 | 10.38 | qfq | 11,461,248 | 120,441,980 | 0.29% |
| 2026-05-29 | 10.98 | 11.28 | 10.20 | 10.35 | 10.35 | qfq | 16,019,283 | 169,784,953 | -5.48% |
| 2026-05-28 | 11.06 | 11.06 | 10.73 | 10.95 | 10.95 | qfq | 13,744,645 | 149,623,631 | -1.26% |
| 2026-05-27 | 11.51 | 11.64 | 11.02 | 11.09 | 11.09 | qfq | 17,180,760 | 192,086,895 | -4.89% |
| 2026-05-26 | 11.73 | 12.00 | 11.49 | 11.66 | 11.66 | qfq | 19,094,155 | 223,818,675 | -2.43% |
| 2026-05-25 | 11.45 | 12.25 | 11.40 | 11.95 | 11.95 | qfq | 32,307,610 | 384,107,563 | 6.51% |
| 2026-05-22 | 11.14 | 11.30 | 11.00 | 11.22 | 11.22 | qfq | 19,954,999 | 222,644,757 | 0.90% |
| 2026-05-21 | 11.84 | 11.91 | 11.10 | 11.12 | 11.12 | qfq | 34,089,993 | 393,182,844 | -7.02% |
| 2026-05-20 | 10.78 | 12.31 | 10.69 | 11.96 | 11.96 | qfq | 54,361,315 | 636,433,583 | 10.74% |
| 2026-05-19 | 10.74 | 11.10 | 10.70 | 10.80 | 10.80 | qfq | 14,340,954 | 156,159,750 | 0.00% |
| 2026-05-18 | 10.78 | 10.97 | 10.62 | 10.80 | 10.80 | qfq | 17,443,657 | 187,264,538 | -0.92% |
| 2026-05-15 | 11.31 | 11.45 | 10.80 | 10.90 | 10.90 | qfq | 23,799,612 | 263,166,168 | -3.20% |
| 2026-05-14 | 11.12 | 11.58 | 10.90 | 11.26 | 11.26 | qfq | 32,892,992 | 371,613,398 | 1.26% |
| 2026-05-13 | 10.54 | 11.36 | 10.51 | 11.12 | 11.12 | qfq | 32,710,743 | 359,609,428 | 3.44% |
| 2026-05-12 | 10.20 | 11.40 | 10.11 | 10.75 | 10.75 | qfq | 46,149,550 | 504,669,624 | 4.78% |
| 2026-05-11 | 9.52 | 10.50 | 9.52 | 10.26 | 10.26 | qfq | 33,657,280 | 344,348,367 | 8.57% |
| 2026-05-08 | 9.27 | 9.46 | 9.26 | 9.45 | 9.45 | qfq | 7,494,300 | 70,505,054 | 1.61% |
| 2026-05-07 | 9.37 | 9.43 | 9.27 | 9.30 | 9.30 | qfq | 6,225,020 | 57,991,861 | -0.64% |
| 2026-05-06 | 9.35 | 9.49 | 9.26 | 9.36 | 9.36 | qfq | 9,290,300 | 87,188,593 | 0.97% |
| 2026-04-30 | 9.20 | 9.35 | 9.11 | 9.27 | 9.27 | qfq | 7,495,800 | 69,344,862 | 1.31% |
| 2026-04-29 | 8.88 | 9.23 | 8.86 | 9.15 | 9.15 | qfq | 8,326,470 | 76,077,003 | 2.58% |
| 2026-04-28 | 9.18 | 9.19 | 8.88 | 8.92 | 8.92 | qfq | 7,148,500 | 64,230,907 | -2.83% |
| 2026-04-27 | 8.92 | 9.18 | 8.69 | 9.18 | 9.18 | qfq | 8,220,300 | 74,012,424 | 2.91% |
| 2026-04-24 | 8.81 | 8.97 | 8.57 | 8.92 | 8.92 | qfq | 8,652,239 | 75,768,849 | 0.22% |
| 2026-04-23 | 8.99 | 8.99 | 8.80 | 8.90 | 8.90 | qfq | 5,827,800 | 51,784,109 | -1.00% |
| 2026-04-22 | 8.91 | 9.00 | 8.81 | 8.99 | 8.99 | qfq | 6,636,488 | 58,996,305 | 0.11% |
| 2026-04-21 | 9.12 | 9.18 | 8.87 | 8.98 | 8.98 | qfq | 8,113,030 | 72,583,401 | -2.18% |
| 2026-04-20 | 9.22 | 9.26 | 9.14 | 9.18 | 9.18 | qfq | 5,245,615 | 48,191,294 | -0.11% |
| 2026-04-17 | 9.30 | 9.31 | 9.11 | 9.19 | 9.19 | qfq | 5,573,311 | 51,076,798 | -1.18% |
| 2026-04-16 | 9.20 | 9.35 | 9.06 | 9.30 | 9.30 | qfq | 7,649,659 | 70,697,170 | 2.20% |
| 2026-04-15 | 9.34 | 9.34 | 9.06 | 9.10 | 9.10 | qfq | 5,933,000 | 54,192,873 | -1.62% |
| 2026-04-14 | 9.31 | 9.38 | 9.15 | 9.25 | 9.25 | qfq | 6,090,458 | 56,319,108 | 0.22% |
| 2026-04-13 | 9.39 | 9.40 | 9.16 | 9.23 | 9.23 | qfq | 9,700,478 | 89,666,270 | -2.53% |
| 2026-04-10 | 9.09 | 9.70 | 9.09 | 9.47 | 9.47 | qfq | 16,992,400 | 160,511,965 | 4.99% |
| 2026-04-09 | 9.24 | 9.24 | 8.94 | 9.02 | 9.02 | qfq | 8,659,000 | 78,410,238 | -3.11% |
| 2026-04-08 | 8.94 | 9.33 | 8.89 | 9.31 | 9.31 | qfq | 10,299,358 | 94,564,810 | 6.64% |
| 2026-04-07 | 8.51 | 8.80 | 8.51 | 8.73 | 8.73 | qfq | 7,180,000 | 62,449,723 | 2.95% |
| 2026-04-03 | 8.87 | 8.87 | 8.48 | 8.48 | 8.48 | qfq | 5,756,788 | 49,475,520 | -2.97% |
| 2026-04-02 | 9.05 | 9.07 | 8.71 | 8.74 | 8.74 | qfq | 5,273,377 | 46,627,261 | -3.43% |
| 2026-04-01 | 9.12 | 9.15 | 8.93 | 9.05 | 9.05 | qfq | 5,664,758 | 51,104,055 | 1.91% |
| 2026-03-31 | 9.11 | 9.25 | 8.86 | 8.88 | 8.88 | qfq | 5,841,500 | 52,736,417 | -2.52% |
| 2026-03-30 | 8.98 | 9.14 | 8.93 | 9.11 | 9.11 | qfq | 4,555,300 | 41,216,079 | -0.22% |
| 2026-03-27 | 8.81 | 9.17 | 8.80 | 9.13 | 9.13 | qfq | 6,241,400 | 56,591,952 | 2.01% |
| 2026-03-26 | 9.31 | 9.38 | 8.91 | 8.95 | 8.95 | qfq | 7,518,400 | 68,201,294 | -3.87% |
| 2026-03-25 | 9.21 | 9.35 | 9.15 | 9.31 | 9.31 | qfq | 6,335,300 | 58,783,564 | 1.09% |
| 2026-03-24 | 9.16 | 9.21 | 8.87 | 9.21 | 9.21 | qfq | 7,012,900 | 63,549,207 | 2.91% |
| 2026-03-23 | 9.18 | 9.30 | 8.82 | 8.95 | 8.95 | qfq | 10,344,700 | 93,797,027 | -5.29% |
| 2026-03-20 | 9.91 | 9.97 | 9.43 | 9.45 | 9.45 | qfq | 7,846,789 | 75,450,466 | -4.64% |
| 2026-03-19 | 10.02 | 10.09 | 9.86 | 9.91 | 9.91 | qfq | 6,000,900 | 59,816,589 | -2.08% |
| 2026-03-18 | 10.15 | 10.18 | 10.02 | 10.12 | 10.12 | qfq | 4,612,193 | 46,530,907 | 0.80% |
| 2026-03-17 | 10.26 | 10.31 | 10.03 | 10.04 | 10.04 | qfq | 4,440,600 | 45,182,026 | -2.14% |
| 2026-03-16 | 10.01 | 10.33 | 10.00 | 10.26 | 10.26 | qfq | 6,295,400 | 64,208,059 | 2.60% |
| 2026-03-13 | 10.18 | 10.20 | 9.98 | 10.00 | 10.00 | qfq | 4,132,400 | 41,684,155 | -1.96% |
| 2026-03-12 | 10.21 | 10.35 | 10.16 | 10.20 | 10.20 | qfq | 3,749,500 | 38,361,594 | -0.39% |
| 2026-03-11 | 10.40 | 10.45 | 10.21 | 10.24 | 10.24 | qfq | 4,541,800 | 46,794,226 | -1.54% |
| 2026-03-10 | 10.25 | 10.41 | 10.17 | 10.40 | 10.40 | qfq | 5,827,397 | 60,153,333 | 2.56% |
| 2026-03-09 | 10.07 | 10.20 | 9.92 | 10.14 | 10.14 | qfq | 5,829,342 | 58,485,500 | -1.07% |
| 2026-03-06 | 10.05 | 10.25 | 10.04 | 10.25 | 10.25 | qfq | 3,890,203 | 39,534,268 | 1.18% |
| 2026-03-05 | 10.00 | 10.24 | 9.95 | 10.13 | 10.13 | qfq | 6,887,800 | 69,656,617 | 3.26% |
| 2026-03-04 | 9.91 | 9.99 | 9.73 | 9.81 | 9.81 | qfq | 5,909,700 | 58,217,491 | -1.01% |
| 2026-03-03 | 10.40 | 10.55 | 9.90 | 9.91 | 9.91 | qfq | 9,901,461 | 101,141,201 | -4.71% |
| 2026-03-02 | 10.70 | 10.76 | 10.39 | 10.40 | 10.40 | qfq | 10,488,700 | 110,336,716 | -4.59% |
| 2026-02-27 | 10.84 | 10.92 | 10.81 | 10.90 | 10.90 | qfq | 4,579,348 | 49,783,503 | 0.37% |
| 2026-02-26 | 11.00 | 11.05 | 10.83 | 10.86 | 10.86 | qfq | 4,765,603 | 51,883,017 | -0.82% |
| 2026-02-25 | 11.01 | 11.10 | 10.93 | 10.95 | 10.95 | qfq | 5,418,753 | 59,629,674 | -0.54% |
| 2026-02-24 | 11.05 | 11.10 | 10.90 | 11.01 | 11.01 | qfq | 4,993,800 | 54,914,688 | 1.66% |
| 2026-02-13 | 10.71 | 11.03 | 10.71 | 10.83 | 10.83 | qfq | 4,695,748 | 51,252,426 | 0.65% |
| 2026-02-12 | 10.89 | 10.94 | 10.72 | 10.76 | 10.76 | qfq | 4,857,100 | 52,449,490 | -1.19% |
| 2026-02-11 | 11.07 | 11.07 | 10.88 | 10.89 | 10.89 | qfq | 3,840,000 | 42,017,762 | -0.55% |
| 2026-02-10 | 10.97 | 11.05 | 10.92 | 10.95 | 10.95 | qfq | 4,571,064 | 50,237,815 | -0.18% |
| 2026-02-09 | 10.81 | 11.02 | 10.81 | 10.97 | 10.97 | qfq | 5,391,000 | 59,030,593 | 2.43% |
| 2026-02-06 | 10.67 | 10.81 | 10.57 | 10.71 | 10.71 | qfq | 3,839,544 | 41,182,618 | -0.09% |
| 2026-02-05 | 10.75 | 10.83 | 10.67 | 10.72 | 10.72 | qfq | 4,000,844 | 43,044,365 | -0.28% |
| 2026-02-04 | 10.85 | 10.86 | 10.66 | 10.75 | 10.75 | qfq | 4,745,603 | 51,013,267 | -0.83% |
| 2026-02-03 | 10.69 | 10.85 | 10.64 | 10.84 | 10.84 | qfq | 6,116,503 | 65,726,471 | 2.75% |
| 2026-02-02 | 10.63 | 10.76 | 10.55 | 10.55 | 10.55 | qfq | 5,423,882 | 57,865,109 | -1.22% |
| 2026-01-30 | 10.83 | 10.92 | 10.58 | 10.68 | 10.68 | qfq | 6,651,384 | 71,123,555 | -1.48% |
| 2026-01-29 | 10.96 | 11.07 | 10.72 | 10.84 | 10.84 | qfq | 8,017,959 | 87,515,583 | -1.09% |
| 2026-01-28 | 11.05 | 11.21 | 10.94 | 10.96 | 10.96 | qfq | 5,826,381 | 64,393,849 | -0.90% |
| 2026-01-27 | 11.10 | 11.18 | 10.78 | 11.06 | 11.06 | qfq | 8,605,196 | 94,049,769 | -1.07% |
| 2026-01-26 | 11.52 | 11.55 | 11.05 | 11.18 | 11.18 | qfq | 11,389,411 | 127,937,330 | -2.78% |
| 2026-01-23 | 11.33 | 11.53 | 11.25 | 11.50 | 11.50 | qfq | 8,579,116 | 97,868,275 | 1.68% |
| 2026-01-22 | 11.33 | 11.40 | 11.27 | 11.31 | 11.31 | qfq | 6,170,229 | 69,865,172 | 0.18% |
| 2026-01-21 | 11.25 | 11.47 | 11.22 | 11.29 | 11.29 | qfq | 7,097,668 | 80,358,995 | -0.88% |
| 2026-01-20 | 11.60 | 11.72 | 11.32 | 11.39 | 11.39 | qfq | 9,382,336 | 108,003,391 | -1.98% |
| 2026-01-19 | 11.69 | 11.74 | 11.53 | 11.62 | 11.62 | qfq | 8,194,400 | 95,355,667 | -0.85% |
| 2026-01-16 | 12.03 | 12.20 | 11.63 | 11.72 | 11.72 | qfq | 12,461,207 | 146,871,515 | -2.33% |
| 2026-01-15 | 12.06 | 12.38 | 11.90 | 12.00 | 12.00 | qfq | 16,445,987 | 198,759,508 | -2.28% |
| 2026-01-14 | 11.81 | 12.65 | 11.81 | 12.28 | 12.28 | qfq | 30,687,525 | 376,982,799 | 3.45% |
| 2026-01-13 | 12.32 | 12.38 | 11.82 | 11.87 | 11.87 | qfq | 21,200,600 | 256,213,455 | -3.26% |
| 2026-01-12 | 11.73 | 12.27 | 11.68 | 12.27 | 12.27 | qfq | 26,344,811 | 317,446,791 | 5.05% |
| 2026-01-09 | 11.44 | 11.68 | 11.36 | 11.68 | 11.68 | qfq | 13,346,099 | 154,478,682 | 2.01% |
| 2026-01-08 | 11.31 | 11.51 | 11.30 | 11.45 | 11.45 | qfq | 9,530,495 | 108,959,163 | 0.35% |
| 2026-01-07 | 11.70 | 11.70 | 11.35 | 11.41 | 11.41 | qfq | 13,371,907 | 153,787,764 | -2.48% |
| 2026-01-06 | 11.42 | 11.74 | 11.37 | 11.70 | 11.70 | qfq | 16,132,093 | 187,237,966 | 2.36% |
| 2026-01-05 | 11.40 | 11.45 | 11.18 | 11.43 | 11.43 | qfq | 10,927,900 | 124,046,483 | -0.61% |
| 2025-12-31 | 11.44 | 11.67 | 11.40 | 11.50 | 11.50 | qfq | 13,292,900 | 152,898,294 | -0.26% |
| 2025-12-30 | 11.20 | 11.98 | 11.13 | 11.53 | 11.53 | qfq | 25,163,026 | 293,568,326 | 2.85% |
| 2025-12-29 | 11.06 | 11.33 | 10.94 | 11.21 | 11.21 | qfq | 10,910,774 | 121,508,837 | 1.36% |
| 2025-12-26 | 11.19 | 11.27 | 11.00 | 11.06 | 11.06 | qfq | 9,255,432 | 102,783,611 | -1.07% |
| 2025-12-25 | 10.98 | 11.23 | 10.95 | 11.18 | 11.18 | qfq | 9,754,743 | 108,680,379 | 2.10% |
| 2025-12-24 | 10.72 | 10.96 | 10.71 | 10.95 | 10.95 | qfq | 5,619,447 | 61,295,322 | 1.86% |
| 2025-12-23 | 11.08 | 11.10 | 10.73 | 10.75 | 10.75 | qfq | 6,959,065 | 75,343,362 | -2.98% |
| 2025-12-22 | 11.02 | 11.19 | 10.99 | 11.08 | 11.08 | qfq | 6,114,100 | 67,834,957 | 0.27% |
| 2025-12-19 | 10.86 | 11.35 | 10.82 | 11.05 | 11.05 | qfq | 8,493,700 | 93,999,129 | 1.75% |
| 2025-12-18 | 10.89 | 11.02 | 10.85 | 10.86 | 10.86 | qfq | 6,291,900 | 68,869,700 | -1.09% |
| 2025-12-17 | 10.86 | 11.08 | 10.52 | 10.98 | 10.98 | qfq | 12,670,819 | 136,996,349 | -0.09% |
| 2025-12-16 | 10.69 | 11.19 | 10.53 | 10.99 | 10.99 | qfq | 12,680,310 | 138,382,734 | 2.33% |
| 2025-12-15 | 10.71 | 10.98 | 10.64 | 10.74 | 10.74 | qfq | 5,977,093 | 64,500,844 | -1.10% |
| 2025-12-12 | 10.86 | 11.07 | 10.81 | 10.86 | 10.86 | qfq | 4,604,967 | 50,299,542 | 0.00% |
| 2025-12-11 | 11.16 | 11.21 | 10.82 | 10.86 | 10.86 | qfq | 6,288,000 | 68,848,564 | -2.60% |
| 2025-12-10 | 11.09 | 11.27 | 10.97 | 11.15 | 11.15 | qfq | 7,657,367 | 85,404,459 | 0.63% |
| 2025-12-09 | 11.30 | 11.36 | 11.07 | 11.08 | 11.08 | qfq | 9,568,418 | 106,878,517 | -2.98% |
| 2025-12-08 | 11.00 | 11.58 | 11.00 | 11.42 | 11.42 | qfq | 18,665,603 | 212,056,540 | 4.01% |
| 2025-12-05 | 10.52 | 11.30 | 10.36 | 10.98 | 10.98 | qfq | 15,835,649 | 172,685,572 | 4.37% |
| 2025-12-04 | 10.77 | 10.77 | 10.42 | 10.52 | 10.52 | qfq | 7,291,400 | 76,937,298 | -1.77% |
| 2025-12-03 | 11.01 | 11.05 | 10.65 | 10.71 | 10.71 | qfq | 9,319,200 | 100,311,720 | -2.99% |
| 2025-12-02 | 11.32 | 11.32 | 11.02 | 11.04 | 11.04 | qfq | 7,428,300 | 82,421,793 | -2.39% |
| 2025-12-01 | 11.32 | 11.44 | 11.20 | 11.31 | 11.31 | qfq | 5,699,100 | 64,652,421 | -0.26% |
| 2025-11-28 | 11.18 | 11.34 | 11.02 | 11.34 | 11.34 | qfq | 6,923,600 | 77,440,596 | 1.43% |
| 2025-11-27 | 11.38 | 11.38 | 11.18 | 11.18 | 11.18 | qfq | 6,607,940 | 74,590,871 | -1.41% |
| 2025-11-26 | 11.59 | 11.71 | 11.31 | 11.34 | 11.34 | qfq | 8,888,159 | 102,033,098 | -2.24% |
| 2025-11-25 | 11.61 | 11.76 | 11.55 | 11.60 | 11.60 | qfq | 7,926,000 | 92,377,720 | 0.00% |
| 2025-11-24 | 11.39 | 11.62 | 11.23 | 11.60 | 11.60 | qfq | 10,009,777 | 114,933,797 | 2.47% |
| 2025-11-21 | 11.83 | 11.95 | 11.32 | 11.32 | 11.32 | qfq | 12,984,669 | 149,835,747 | -4.79% |
| 2025-11-20 | 11.97 | 12.10 | 11.73 | 11.89 | 11.89 | qfq | 11,222,823 | 133,714,655 | 0.17% |
| 2025-11-19 | 12.13 | 12.15 | 11.77 | 11.87 | 11.87 | qfq | 12,265,061 | 145,800,976 | -2.47% |
| 2025-11-18 | 12.35 | 12.36 | 12.09 | 12.17 | 12.17 | qfq | 16,307,566 | 198,593,852 | -1.46% |
| 2025-11-17 | 11.75 | 12.92 | 11.72 | 12.35 | 12.35 | qfq | 38,707,375 | 478,637,435 | 7.30% |
| 2025-11-14 | 11.49 | 11.73 | 11.43 | 11.51 | 11.51 | qfq | 6,988,400 | 81,325,530 | -0.26% |
| 2025-11-13 | 11.60 | 11.61 | 11.47 | 11.54 | 11.54 | qfq | 5,930,500 | 68,358,561 | -0.09% |
| 2025-11-12 | 11.53 | 11.61 | 11.43 | 11.55 | 11.55 | qfq | 6,519,929 | 75,236,609 | 0.26% |
| 2025-11-11 | 11.75 | 11.79 | 11.51 | 11.52 | 11.52 | qfq | 7,289,531 | 84,591,294 | -1.96% |
| 2025-11-10 | 11.65 | 11.77 | 11.65 | 11.75 | 11.75 | qfq | 6,418,805 | 75,201,233 | 1.29% |
| 2025-11-07 | 11.79 | 11.80 | 11.60 | 11.60 | 11.60 | qfq | 9,754,421 | 113,710,958 | -2.11% |
| 2025-11-06 | 12.05 | 12.06 | 11.75 | 11.85 | 11.85 | qfq | 8,264,260 | 97,900,867 | -1.33% |
| 2025-11-05 | 12.06 | 12.20 | 11.95 | 12.01 | 12.01 | qfq | 6,175,000 | 74,433,784 | -0.91% |
| 2025-11-04 | 12.35 | 12.39 | 12.01 | 12.12 | 12.12 | qfq | 8,234,000 | 99,736,600 | -1.86% |
| 2025-11-03 | 12.15 | 12.37 | 12.09 | 12.35 | 12.35 | qfq | 7,289,862 | 89,093,049 | 1.65% |
| 2025-10-31 | 12.05 | 12.22 | 11.95 | 12.15 | 12.15 | qfq | 5,825,600 | 70,717,313 | 0.58% |
| 2025-10-30 | 12.17 | 12.22 | 11.99 | 12.08 | 12.08 | qfq | 8,806,400 | 106,358,679 | -1.15% |
| 2025-10-29 | 12.36 | 12.39 | 12.05 | 12.22 | 12.22 | qfq | 10,062,000 | 122,558,362 | -0.89% |
| 2025-10-28 | 12.37 | 12.51 | 12.21 | 12.33 | 12.33 | qfq | 9,705,520 | 119,691,053 | -1.99% |
| 2025-10-27 | 12.60 | 12.63 | 12.46 | 12.58 | 12.58 | qfq | 7,478,000 | 93,935,966 | 1.04% |
| 2025-10-24 | 12.53 | 12.63 | 12.43 | 12.45 | 12.45 | qfq | 7,364,926 | 92,033,573 | -0.64% |
| 2025-10-23 | 12.35 | 12.55 | 12.17 | 12.53 | 12.53 | qfq | 6,560,791 | 80,906,223 | 1.46% |
| 2025-10-22 | 12.30 | 12.45 | 12.26 | 12.35 | 12.35 | qfq | 4,818,400 | 59,609,355 | -0.08% |
| 2025-10-21 | 12.19 | 12.39 | 12.08 | 12.36 | 12.36 | qfq | 6,357,400 | 78,107,843 | 1.48% |
| 2025-10-20 | 12.06 | 12.24 | 12.06 | 12.18 | 12.18 | qfq | 6,726,900 | 81,810,696 | 2.44% |
| 2025-10-17 | 12.21 | 12.28 | 11.87 | 11.89 | 11.89 | qfq | 7,572,301 | 91,339,972 | -2.62% |
| 2025-10-16 | 12.38 | 12.38 | 12.11 | 12.21 | 12.21 | qfq | 6,451,500 | 78,833,318 | -1.37% |
| 2025-10-15 | 12.29 | 12.45 | 12.15 | 12.38 | 12.38 | qfq | 6,780,200 | 83,573,405 | 1.31% |
| 2025-10-14 | 12.53 | 12.63 | 12.15 | 12.22 | 12.22 | qfq | 8,207,540 | 101,894,658 | -1.77% |
| 2025-10-13 | 11.83 | 12.45 | 11.63 | 12.44 | 12.44 | qfq | 9,525,550 | 116,483,223 | -1.19% |
| 2025-10-10 | 12.66 | 12.78 | 12.50 | 12.59 | 12.59 | qfq | 8,499,988 | 107,159,313 | -0.79% |
| 2025-10-09 | 12.83 | 12.85 | 12.65 | 12.69 | 12.69 | qfq | 9,808,909 | 124,949,749 | -0.47% |
| 2025-09-30 | 12.93 | 13.10 | 12.74 | 12.75 | 12.75 | qfq | 8,394,600 | 108,159,268 | -1.32% |
| 2025-09-29 | 12.65 | 13.09 | 12.46 | 12.92 | 12.92 | qfq | 12,110,803 | 155,740,866 | 2.38% |
| 2025-09-26 | 12.83 | 12.95 | 12.62 | 12.62 | 12.62 | qfq | 7,176,100 | 91,793,384 | -2.02% |
| 2025-09-25 | 12.93 | 13.14 | 12.87 | 12.88 | 12.88 | qfq | 8,984,789 | 116,674,068 | -1.23% |
| 2025-09-24 | 12.80 | 13.16 | 12.66 | 13.04 | 13.04 | qfq | 9,867,168 | 127,939,990 | 1.32% |
| 2025-09-23 | 13.23 | 13.29 | 12.50 | 12.87 | 12.87 | qfq | 16,385,475 | 209,424,616 | -3.38% |
| 2025-09-22 | 13.38 | 13.47 | 13.12 | 13.32 | 13.32 | qfq | 9,424,295 | 125,087,445 | -0.45% |
| 2025-09-19 | 13.53 | 13.65 | 13.35 | 13.38 | 13.38 | qfq | 9,548,000 | 128,465,670 | -1.55% |
| 2025-09-18 | 13.96 | 14.10 | 13.44 | 13.59 | 13.59 | qfq | 19,193,319 | 263,795,429 | -3.14% |
| 2025-09-17 | 13.85 | 14.17 | 13.72 | 14.03 | 14.03 | qfq | 15,236,414 | 213,068,794 | 1.08% |
| 2025-09-16 | 13.46 | 13.88 | 13.43 | 13.88 | 13.88 | qfq | 12,553,300 | 171,766,444 | 2.66% |
| 2025-09-15 | 13.71 | 13.73 | 13.46 | 13.52 | 13.52 | qfq | 10,000,700 | 135,503,577 | -1.17% |
| 2025-09-12 | 13.76 | 13.95 | 13.67 | 13.68 | 13.68 | qfq | 11,880,790 | 163,652,451 | -0.73% |
| 2025-09-11 | 13.50 | 13.78 | 13.27 | 13.78 | 13.78 | qfq | 13,464,725 | 183,167,764 | 2.07% |
| 2025-09-10 | 13.43 | 13.71 | 13.43 | 13.50 | 13.50 | qfq | 7,884,656 | 106,759,173 | 0.30% |
| 2025-09-09 | 13.80 | 13.85 | 13.40 | 13.46 | 13.46 | qfq | 10,631,500 | 144,484,014 | -1.97% |
| 2025-09-08 | 13.67 | 13.82 | 13.56 | 13.73 | 13.73 | qfq | 10,707,400 | 146,507,971 | 0.00% |
| 2025-09-05 | 13.50 | 13.78 | 13.21 | 13.73 | 13.73 | qfq | 13,707,608 | 185,555,876 | 2.69% |
| 2025-09-04 | 13.62 | 13.85 | 13.11 | 13.37 | 13.37 | qfq | 16,006,662 | 216,880,176 | -2.05% |
| 2025-09-03 | 14.40 | 14.40 | 13.55 | 13.65 | 13.65 | qfq | 18,389,425 | 256,349,178 | -4.68% |
| 2025-09-02 | 15.35 | 15.35 | 14.28 | 14.32 | 14.32 | qfq | 25,912,237 | 376,778,036 | -5.10% |
| 2025-09-01 | 15.01 | 15.42 | 15.00 | 15.09 | 15.09 | qfq | 23,533,205 | 356,856,477 | 1.41% |
| 2025-08-29 | 15.17 | 15.45 | 14.80 | 14.88 | 14.88 | qfq | 25,587,656 | 385,252,929 | -2.68% |
| 2025-08-28 | 14.70 | 15.38 | 14.28 | 15.29 | 15.29 | qfq | 37,850,215 | 560,492,312 | 2.34% |
| 2025-08-27 | 15.81 | 15.89 | 14.92 | 14.94 | 14.94 | qfq | 45,108,461 | 698,720,237 | -3.11% |
| 2025-08-26 | 15.30 | 15.64 | 15.04 | 15.42 | 15.42 | qfq | 34,530,296 | 532,507,172 | -0.06% |
| 2025-08-25 | 15.30 | 15.70 | 15.18 | 15.43 | 15.43 | qfq | 40,528,063 | 625,110,927 | 1.92% |
| 2025-08-22 | 14.97 | 15.37 | 14.96 | 15.14 | 15.14 | qfq | 30,690,642 | 463,814,675 | 0.20% |
| 2025-08-21 | 15.16 | 15.73 | 14.97 | 15.11 | 15.11 | qfq | 46,582,745 | 713,878,692 | 1.41% |
| 2025-08-20 | 14.80 | 14.93 | 14.55 | 14.90 | 14.90 | qfq | 23,055,003 | 340,283,858 | -0.13% |
| 2025-08-19 | 15.01 | 15.18 | 14.89 | 14.92 | 14.92 | qfq | 27,315,406 | 409,819,154 | -1.78% |
| 2025-08-18 | 14.90 | 15.39 | 14.81 | 15.19 | 15.19 | qfq | 39,694,948 | 600,656,806 | 1.47% |
| 2025-08-15 | 14.38 | 15.11 | 14.23 | 14.97 | 14.97 | qfq | 41,252,201 | 609,653,005 | 2.96% |
| 2025-08-14 | 14.66 | 15.38 | 14.52 | 14.54 | 14.54 | qfq | 38,145,648 | 566,925,823 | -3.52% |
| 2025-08-13 | 15.73 | 16.08 | 15.06 | 15.07 | 15.07 | qfq | 52,582,342 | 814,413,761 | -0.07% |
| 2025-08-12 | 14.86 | 15.09 | 14.66 | 15.08 | 15.08 | qfq | 31,845,020 | 474,776,111 | 2.38% |
| 2025-08-11 | 14.52 | 14.93 | 14.47 | 14.73 | 14.73 | qfq | 25,825,500 | 381,344,611 | 1.45% |
| 2025-08-08 | 14.71 | 14.88 | 14.46 | 14.52 | 14.52 | qfq | 25,979,600 | 379,914,848 | -3.20% |
| 2025-08-07 | 14.22 | 15.13 | 14.11 | 15.00 | 15.00 | qfq | 50,739,288 | 747,415,857 | 5.63% |
| 2025-08-06 | 14.10 | 14.22 | 13.96 | 14.20 | 14.20 | qfq | 11,329,200 | 160,190,854 | 0.57% |
| 2025-08-05 | 13.98 | 14.15 | 13.95 | 14.12 | 14.12 | qfq | 10,358,900 | 145,730,954 | 0.71% |
| 2025-08-04 | 13.72 | 14.02 | 13.71 | 14.02 | 14.02 | qfq | 8,136,763 | 112,979,996 | 0.72% |
| 2025-08-01 | 13.95 | 13.95 | 13.75 | 13.92 | 13.92 | qfq | 9,893,000 | 137,124,453 | 0.87% |
| 2025-07-31 | 13.98 | 14.19 | 13.77 | 13.80 | 13.80 | qfq | 13,680,022 | 191,432,755 | -2.13% |
| 2025-07-30 | 14.42 | 14.42 | 13.92 | 14.10 | 14.10 | qfq | 14,557,015 | 205,606,276 | -1.95% |
| 2025-07-29 | 14.45 | 14.45 | 14.05 | 14.38 | 14.38 | qfq | 17,144,289 | 243,341,481 | -0.28% |
| 2025-07-28 | 14.43 | 14.59 | 14.38 | 14.42 | 14.42 | qfq | 12,066,854 | 174,500,866 | 0.21% |
| 2025-07-25 | 14.72 | 14.75 | 14.36 | 14.39 | 14.39 | qfq | 17,818,300 | 257,766,201 | -2.11% |
| 2025-07-24 | 14.38 | 14.90 | 14.36 | 14.70 | 14.70 | qfq | 25,888,300 | 380,620,751 | 1.52% |
| 2025-07-23 | 14.44 | 14.70 | 14.30 | 14.48 | 14.48 | qfq | 22,044,900 | 319,604,242 | 0.07% |
| 2025-07-22 | 14.45 | 14.66 | 14.13 | 14.47 | 14.47 | qfq | 23,038,500 | 330,762,361 | 0.35% |
| 2025-07-21 | 14.45 | 14.58 | 14.35 | 14.42 | 14.42 | qfq | 13,922,811 | 200,872,466 | -0.55% |
| 2025-07-18 | 14.65 | 14.75 | 14.41 | 14.50 | 14.50 | qfq | 16,705,500 | 242,927,496 | -0.82% |
| 2025-07-17 | 14.59 | 14.71 | 14.50 | 14.62 | 14.62 | qfq | 15,649,300 | 228,754,647 | 0.34% |
| 2025-07-16 | 14.68 | 14.80 | 14.45 | 14.57 | 14.57 | qfq | 16,478,300 | 240,413,992 | -0.27% |
| 2025-07-15 | 14.87 | 14.96 | 14.45 | 14.61 | 14.61 | qfq | 28,861,800 | 422,058,276 | -2.27% |
| 2025-07-14 | 15.01 | 15.18 | 14.79 | 14.95 | 14.95 | qfq | 25,571,300 | 380,547,050 | -2.10% |
| 2025-07-11 | 14.99 | 15.69 | 14.73 | 15.27 | 15.27 | qfq | 42,983,025 | 657,828,802 | 2.00% |
| 2025-07-10 | 15.06 | 15.39 | 14.74 | 14.97 | 14.97 | qfq | 33,613,400 | 506,308,639 | -2.03% |
| 2025-07-09 | 15.79 | 15.97 | 15.25 | 15.28 | 15.28 | qfq | 42,401,174 | 657,473,659 | -4.02% |
| 2025-07-08 | 15.80 | 16.06 | 15.61 | 15.92 | 15.92 | qfq | 47,699,794 | 754,767,780 | -0.50% |
| 2025-07-07 | 15.10 | 16.23 | 15.00 | 16.00 | 16.00 | qfq | 62,025,203 | 973,545,264 | 5.47% |
| 2025-07-04 | 15.25 | 15.72 | 14.71 | 15.17 | 15.17 | qfq | 52,000,019 | 792,662,877 | 0.13% |
| 2025-07-03 | 15.17 | 15.21 | 14.92 | 15.15 | 15.15 | qfq | 32,057,600 | 483,769,634 | 0.60% |
| 2025-07-02 | 15.50 | 15.50 | 14.93 | 15.06 | 15.06 | qfq | 26,189,800 | 395,455,603 | -2.59% |
| 2025-07-01 | 15.88 | 15.92 | 15.28 | 15.46 | 15.46 | qfq | 37,214,518 | 577,385,003 | -2.15% |
| 2025-06-30 | 16.00 | 16.07 | 15.60 | 15.80 | 15.80 | qfq | 40,693,825 | 643,075,925 | -0.06% |
| 2025-06-27 | 16.14 | 16.64 | 15.72 | 15.81 | 15.81 | qfq | 68,395,559 | 1,100,992,391 | -3.30% |
| 2025-06-26 | 16.51 | 17.09 | 15.85 | 16.35 | 16.35 | qfq | 98,648,711 | 1,614,372,122 | -1.98% |
| 2025-06-25 | 14.80 | 17.20 | 14.76 | 16.68 | 16.68 | qfq | 120,316,300 | 1,947,288,716 | 11.20% |
| 2025-06-24 | 14.62 | 15.29 | 14.57 | 15.00 | 15.00 | qfq | 58,796,103 | 878,320,572 | 2.67% |
| 2025-06-23 | 13.81 | 14.70 | 13.81 | 14.61 | 14.61 | qfq | 51,156,103 | 733,436,505 | 4.73% |
| 2025-06-20 | 14.28 | 14.43 | 13.75 | 13.95 | 13.95 | qfq | 41,496,600 | 580,221,952 | -3.53% |
| 2025-06-19 | 15.41 | 15.42 | 14.33 | 14.46 | 14.46 | qfq | 57,960,500 | 853,606,893 | -4.74% |
| 2025-06-18 | 15.61 | 16.14 | 15.08 | 15.18 | 15.18 | qfq | 87,288,097 | 1,354,995,842 | -6.93% |
| 2025-06-17 | 15.81 | 16.97 | 15.70 | 16.31 | 16.31 | qfq | 116,247,700 | 1,904,668,318 | 1.94% |
| 2025-06-16 | 15.54 | 16.27 | 15.32 | 16.00 | 16.00 | qfq | 117,160,828 | 1,858,714,500 | 5.12% |
| 2025-06-13 | 17.07 | 17.40 | 14.96 | 15.22 | 15.22 | qfq | 132,881,621 | 2,103,445,188 | -7.70% |
| 2025-06-12 | 13.21 | 16.49 | 13.17 | 16.49 | 16.49 | qfq | 128,050,284 | 1,919,273,171 | 20.01% |
| 2025-06-11 | 12.23 | 14.62 | 12.14 | 13.74 | 13.74 | qfq | 110,200,692 | 1,548,831,967 | 12.81% |
| 2025-06-10 | 12.47 | 12.50 | 11.95 | 12.18 | 12.18 | qfq | 20,377,300 | 249,023,915 | -2.64% |
| 2025-06-09 | 12.37 | 12.65 | 12.22 | 12.51 | 12.51 | qfq | 23,278,800 | 290,118,628 | 2.63% |
| 2025-06-06 | 12.30 | 12.56 | 12.13 | 12.19 | 12.19 | qfq | 18,461,891 | 227,424,765 | -0.97% |
| 2025-06-05 | 12.16 | 12.40 | 12.04 | 12.31 | 12.31 | qfq | 21,268,037 | 259,627,996 | 0.65% |
| 2025-06-04 | 12.18 | 12.34 | 12.00 | 12.23 | 12.23 | qfq | 18,193,791 | 221,291,119 | 0.49% |
| 2025-06-03 | 12.38 | 12.52 | 12.12 | 12.17 | 12.17 | qfq | 22,123,300 | 272,330,693 | 0.58% |
| 2025-05-30 | 12.49 | 12.58 | 12.05 | 12.10 | 12.10 | qfq | 28,025,550 | 342,309,842 | -2.42% |
| 2025-05-29 | 11.40 | 12.45 | 11.37 | 12.40 | 12.40 | qfq | 41,884,765 | 505,428,140 | 9.06% |
| 2025-05-28 | 11.60 | 11.73 | 11.31 | 11.37 | 11.37 | qfq | 15,506,300 | 177,118,691 | -1.98% |
| 2025-05-27 | 11.72 | 11.73 | 11.45 | 11.60 | 11.60 | qfq | 14,456,198 | 167,029,799 | -1.11% |
| 2025-05-26 | 11.55 | 11.81 | 11.43 | 11.73 | 11.73 | qfq | 18,043,000 | 209,946,636 | 1.73% |
| 2025-05-23 | 12.41 | 12.45 | 11.53 | 11.53 | 11.53 | qfq | 31,677,500 | 375,337,280 | -6.34% |
| 2025-05-22 | 12.56 | 12.69 | 12.21 | 12.31 | 12.31 | qfq | 39,521,500 | 490,526,215 | -4.57% |
| 2025-05-21 | 11.97 | 13.75 | 11.88 | 12.90 | 12.90 | qfq | 69,049,289 | 897,566,644 | 7.59% |
| 2025-05-20 | 11.60 | 11.99 | 11.49 | 11.99 | 11.99 | qfq | 17,050,500 | 201,116,655 | 3.54% |
| 2025-05-19 | 11.49 | 11.65 | 11.41 | 11.58 | 11.58 | qfq | 9,193,800 | 106,074,120 | 0.96% |
| 2025-05-16 | 11.49 | 11.64 | 11.44 | 11.47 | 11.47 | qfq | 8,990,100 | 103,722,145 | -0.78% |
| 2025-05-15 | 12.05 | 12.08 | 11.56 | 11.56 | 11.56 | qfq | 18,434,660 | 216,303,283 | -4.78% |
| 2025-05-14 | 11.68 | 12.44 | 11.44 | 12.14 | 12.14 | qfq | 30,862,100 | 370,893,853 | 3.94% |
| 2025-05-13 | 12.06 | 12.16 | 11.65 | 11.68 | 11.68 | qfq | 13,857,500 | 163,980,960 | -2.42% |
| 2025-05-12 | 11.72 | 11.97 | 11.63 | 11.97 | 11.97 | qfq | 16,118,600 | 190,405,746 | 3.10% |
| 2025-05-09 | 11.96 | 11.97 | 11.60 | 11.61 | 11.61 | qfq | 14,157,289 | 165,583,290 | -2.52% |
| 2025-05-08 | 11.82 | 11.95 | 11.65 | 11.91 | 11.91 | qfq | 18,134,689 | 214,468,841 | 1.97% |
| 2025-05-07 | 12.11 | 12.42 | 11.50 | 11.68 | 11.68 | qfq | 26,688,700 | 316,491,363 | 0.26% |
| 2025-05-06 | 11.30 | 11.65 | 11.23 | 11.65 | 11.65 | qfq | 16,743,800 | 193,026,421 | 4.58% |
| 2025-04-30 | 10.88 | 11.21 | 10.80 | 11.14 | 11.14 | qfq | 14,020,200 | 155,428,149 | 3.34% |
| 2025-04-29 | 10.62 | 10.93 | 10.56 | 10.78 | 10.78 | qfq | 7,292,300 | 78,699,251 | 0.65% |
| 2025-04-28 | 10.83 | 10.98 | 10.59 | 10.71 | 10.71 | qfq | 8,690,300 | 93,139,207 | -1.11% |
| 2025-04-25 | 10.74 | 11.02 | 10.70 | 10.83 | 10.83 | qfq | 14,322,700 | 155,748,505 | 0.84% |
| 2025-04-24 | 11.15 | 11.28 | 10.62 | 10.74 | 10.74 | qfq | 22,723,500 | 246,086,417 | -4.96% |
| 2025-04-23 | 11.02 | 11.83 | 11.02 | 11.30 | 11.30 | qfq | 28,364,900 | 324,827,415 | 2.26% |
| 2025-04-22 | 11.24 | 11.61 | 11.04 | 11.05 | 11.05 | qfq | 22,634,800 | 255,819,324 | -0.45% |
| 2025-04-21 | 10.80 | 11.21 | 10.71 | 11.10 | 11.10 | qfq | 11,532,100 | 127,475,793 | 2.21% |
| 2025-04-18 | 11.00 | 11.12 | 10.79 | 10.86 | 10.86 | qfq | 9,875,350 | 107,810,119 | -0.37% |
| 2025-04-17 | 10.88 | 11.05 | 10.76 | 10.90 | 10.90 | qfq | 11,308,600 | 123,924,696 | -0.73% |
| 2025-04-16 | 11.11 | 11.15 | 10.65 | 10.98 | 10.98 | qfq | 15,161,100 | 165,895,722 | -2.14% |
| 2025-04-15 | 11.26 | 11.55 | 11.05 | 11.22 | 11.22 | qfq | 15,069,574 | 168,809,440 | -1.67% |
| 2025-04-14 | 12.10 | 12.10 | 11.33 | 11.41 | 11.41 | qfq | 22,269,800 | 255,850,501 | 3.73% |
| 2025-04-11 | 11.03 | 11.19 | 10.83 | 11.00 | 11.00 | qfq | 19,383,400 | 214,056,385 | -0.54% |
| 2025-04-10 | 10.60 | 11.40 | 10.60 | 11.06 | 11.06 | qfq | 32,351,800 | 358,327,949 | 7.80% |
| 2025-04-09 | 9.52 | 10.40 | 8.66 | 10.26 | 10.26 | qfq | 28,836,600 | 280,481,854 | 5.45% |
| 2025-04-08 | 9.25 | 10.06 | 9.23 | 9.73 | 9.73 | qfq | 22,327,400 | 216,042,499 | 3.95% |
| 2025-04-07 | 10.89 | 11.00 | 9.36 | 9.36 | 9.36 | qfq | 22,870,600 | 225,446,939 | -20.00% |
| 2025-04-03 | 11.68 | 12.03 | 11.52 | 11.70 | 11.70 | qfq | 9,196,800 | 108,472,556 | -1.02% |
| 2025-04-02 | 11.70 | 11.88 | 11.67 | 11.82 | 11.82 | qfq | 7,985,090 | 94,297,986 | 0.85% |
| 2025-04-01 | 12.02 | 12.05 | 11.69 | 11.72 | 11.72 | qfq | 11,049,500 | 130,714,890 | -1.10% |
| 2025-03-31 | 12.07 | 12.07 | 11.42 | 11.85 | 11.85 | qfq | 19,838,737 | 231,847,047 | -4.05% |
| 2025-03-28 | 12.57 | 12.69 | 12.32 | 12.35 | 12.35 | qfq | 8,336,700 | 104,151,959 | -1.67% |
| 2025-03-27 | 12.36 | 12.88 | 12.22 | 12.56 | 12.56 | qfq | 12,460,800 | 156,961,174 | 0.80% |
| 2025-03-26 | 12.43 | 12.63 | 12.37 | 12.46 | 12.46 | qfq | 8,227,700 | 102,753,486 | 0.24% |
| 2025-03-25 | 12.92 | 12.94 | 12.36 | 12.43 | 12.43 | qfq | 12,736,100 | 159,620,998 | -3.42% |
| 2025-03-24 | 13.43 | 13.55 | 12.21 | 12.87 | 12.87 | qfq | 24,375,000 | 311,980,729 | -4.67% |
| 2025-03-21 | 13.81 | 14.03 | 13.42 | 13.50 | 13.50 | qfq | 16,647,500 | 227,371,107 | -2.88% |
| 2025-03-20 | 14.17 | 14.17 | 13.89 | 13.90 | 13.90 | qfq | 14,231,100 | 198,553,786 | -1.42% |
| 2025-03-19 | 14.12 | 14.27 | 14.01 | 14.10 | 14.10 | qfq | 13,821,113 | 195,393,561 | -0.07% |
| 2025-03-18 | 14.20 | 14.31 | 14.05 | 14.11 | 14.11 | qfq | 17,823,400 | 252,302,146 | -0.77% |
| 2025-03-17 | 14.43 | 14.56 | 14.15 | 14.22 | 14.22 | qfq | 28,209,900 | 402,893,722 | -2.67% |
| 2025-03-14 | 13.81 | 15.50 | 13.81 | 14.61 | 14.61 | qfq | 52,015,000 | 761,147,112 | 4.51% |
| 2025-03-13 | 13.85 | 14.20 | 13.80 | 13.98 | 13.98 | qfq | 23,485,100 | 329,046,504 | 0.58% |
| 2025-03-12 | 13.80 | 14.20 | 13.75 | 13.90 | 13.90 | qfq | 20,654,016 | 288,553,265 | 1.61% |
| 2025-03-11 | 13.85 | 13.87 | 13.50 | 13.68 | 13.68 | qfq | 18,260,400 | 249,575,348 | -2.15% |
| 2025-03-10 | 13.91 | 14.05 | 13.80 | 13.98 | 13.98 | qfq | 13,939,700 | 193,717,465 | -0.14% |
| 2025-03-07 | 14.41 | 14.41 | 13.95 | 14.00 | 14.00 | qfq | 30,936,180 | 436,489,456 | -3.98% |
| 2025-03-06 | 14.28 | 14.69 | 14.27 | 14.58 | 14.58 | qfq | 29,613,000 | 430,169,306 | 2.46% |
| 2025-03-05 | 14.06 | 14.48 | 13.85 | 14.23 | 14.23 | qfq | 24,287,557 | 343,215,722 | 0.28% |
| 2025-03-04 | 13.81 | 14.26 | 13.81 | 14.19 | 14.19 | qfq | 20,561,257 | 289,093,848 | 0.42% |
| 2025-03-03 | 14.59 | 14.65 | 13.80 | 14.13 | 14.13 | qfq | 33,076,200 | 467,501,751 | -3.75% |
| 2025-02-28 | 15.16 | 15.83 | 14.61 | 14.68 | 14.68 | qfq | 42,217,355 | 643,831,854 | -4.80% |
| 2025-02-27 | 14.80 | 16.00 | 14.68 | 15.42 | 15.42 | qfq | 61,273,320 | 948,425,406 | 3.77% |
| 2025-02-26 | 14.58 | 14.90 | 14.32 | 14.86 | 14.86 | qfq | 33,187,700 | 482,690,553 | 1.50% |
| 2025-02-25 | 14.70 | 15.32 | 14.55 | 14.64 | 14.64 | qfq | 34,156,520 | 509,543,193 | -2.47% |
| 2025-02-24 | 14.71 | 15.68 | 14.53 | 15.01 | 15.01 | qfq | 43,165,546 | 654,231,897 | 0.81% |
| 2025-02-21 | 14.63 | 14.98 | 14.34 | 14.89 | 14.89 | qfq | 36,191,622 | 533,448,706 | 1.22% |
| 2025-02-20 | 14.35 | 14.88 | 14.33 | 14.71 | 14.71 | qfq | 30,110,426 | 440,986,680 | 1.73% |
| 2025-02-19 | 14.20 | 14.56 | 14.00 | 14.46 | 14.46 | qfq | 30,083,059 | 431,870,676 | 1.83% |
| 2025-02-18 | 15.31 | 15.48 | 14.09 | 14.20 | 14.20 | qfq | 51,666,698 | 756,256,061 | -8.86% |
| 2025-02-17 | 15.50 | 15.85 | 15.26 | 15.58 | 15.58 | qfq | 37,627,990 | 586,765,039 | 2.10% |
| 2025-02-14 | 15.49 | 15.75 | 15.20 | 15.26 | 15.26 | qfq | 35,810,103 | 549,816,714 | -2.55% |
| 2025-02-13 | 16.18 | 16.20 | 15.59 | 15.66 | 15.66 | qfq | 43,009,600 | 679,832,781 | -3.21% |
| 2025-02-12 | 15.55 | 16.22 | 15.46 | 16.18 | 16.18 | qfq | 48,680,199 | 773,949,739 | 1.63% |
| 2025-02-11 | 15.59 | 16.39 | 15.18 | 15.92 | 15.92 | qfq | 62,800,346 | 1,000,720,400 | 1.40% |
| 2025-02-10 | 15.54 | 15.70 | 15.26 | 15.70 | 15.70 | qfq | 50,411,101 | 780,446,443 | 1.75% |
| 2025-02-07 | 14.48 | 15.88 | 14.36 | 15.43 | 15.43 | qfq | 66,550,347 | 1,012,898,976 | 5.90% |
| 2025-02-06 | 14.24 | 14.75 | 13.92 | 14.57 | 14.57 | qfq | 38,739,382 | 558,991,987 | 1.32% |
| 2025-02-05 | 14.29 | 14.58 | 13.90 | 14.38 | 14.38 | qfq | 32,421,400 | 462,157,418 | 3.83% |
| 2025-01-27 | 15.57 | 15.85 | 13.81 | 13.85 | 13.85 | qfq | 44,584,530 | 650,912,164 | -10.93% |
| 2025-01-24 | 15.11 | 15.75 | 14.83 | 15.55 | 15.55 | qfq | 45,138,600 | 692,191,388 | 1.30% |
| 2025-01-23 | 16.39 | 16.99 | 15.32 | 15.35 | 15.35 | qfq | 66,580,770 | 1,082,486,457 | -4.36% |
| 2025-01-22 | 14.91 | 16.60 | 14.59 | 16.05 | 16.05 | qfq | 64,049,569 | 991,781,401 | 4.22% |
| 2025-01-21 | 15.80 | 15.90 | 14.88 | 15.40 | 15.40 | qfq | 36,294,899 | 555,448,788 | -0.96% |
| 2025-01-20 | 16.16 | 16.21 | 15.12 | 15.55 | 15.55 | qfq | 40,079,396 | 629,987,815 | -1.46% |
| 2025-01-17 | 15.52 | 16.30 | 15.44 | 15.78 | 15.78 | qfq | 46,674,661 | 741,978,279 | 1.35% |
| 2025-01-16 | 16.14 | 16.50 | 15.39 | 15.57 | 15.57 | qfq | 45,772,401 | 729,260,281 | -1.70% |
| 2025-01-15 | 16.31 | 16.46 | 15.71 | 15.84 | 15.84 | qfq | 56,513,493 | 907,227,003 | -3.88% |
| 2025-01-14 | 15.26 | 16.80 | 15.07 | 16.48 | 16.48 | qfq | 79,805,187 | 1,278,022,054 | 8.28% |
| 2025-01-13 | 14.18 | 15.50 | 14.05 | 15.22 | 15.22 | qfq | 61,536,961 | 919,259,372 | 4.25% |
| 2025-01-10 | 15.68 | 15.88 | 14.60 | 14.60 | 14.60 | qfq | 49,855,500 | 759,761,906 | -5.87% |
| 2025-01-09 | 16.00 | 16.08 | 15.31 | 15.51 | 15.51 | qfq | 64,514,600 | 1,009,947,388 | -4.20% |
| 2025-01-08 | 15.22 | 16.58 | 15.01 | 16.19 | 16.19 | qfq | 94,657,295 | 1,508,540,088 | 5.89% |
| 2025-01-07 | 13.90 | 15.54 | 13.90 | 15.29 | 15.29 | qfq | 78,728,488 | 1,163,896,163 | 13.09% |
| 2025-01-06 | 14.42 | 14.89 | 13.26 | 13.52 | 13.52 | qfq | 69,685,276 | 971,320,701 | -9.75% |
| 2025-01-03 | 17.00 | 17.20 | 14.75 | 14.98 | 14.98 | qfq | 75,801,113 | 1,197,863,830 | -13.46% |
| 2025-01-02 | 18.16 | 18.58 | 16.91 | 17.31 | 17.31 | qfq | 75,661,714 | 1,336,048,709 | -4.68% |
| 2024-12-31 | 17.77 | 19.59 | 17.57 | 18.16 | 18.16 | qfq | 103,973,992 | 1,942,891,132 | 0.72% |
| 2024-12-30 | 16.50 | 18.67 | 16.30 | 18.03 | 18.03 | qfq | 91,520,455 | 1,585,879,574 | 5.01% |
| 2024-12-27 | 16.17 | 17.50 | 15.70 | 17.17 | 17.17 | qfq | 91,649,072 | 1,524,099,709 | 6.78% |
| 2024-12-26 | 16.94 | 17.42 | 16.03 | 16.08 | 16.08 | qfq | 82,997,177 | 1,378,984,217 | -5.85% |
| 2024-12-25 | 18.00 | 18.56 | 17.06 | 17.08 | 17.08 | qfq | 67,141,673 | 1,185,957,680 | -10.11% |
| 2024-12-24 | 19.92 | 19.93 | 16.68 | 19.00 | 19.00 | qfq | 103,961,362 | 1,956,172,318 | -6.40% |
| 2024-12-23 | 18.50 | 20.85 | 18.50 | 20.30 | 20.30 | qfq | 116,103,800 | 2,296,999,247 | 8.27% |
| 2024-12-20 | 17.81 | 19.15 | 17.81 | 18.75 | 18.75 | qfq | 87,247,000 | 1,617,425,361 | 3.31% |
| 2024-12-19 | 19.02 | 19.70 | 18.00 | 18.15 | 18.15 | qfq | 92,693,439 | 1,727,733,655 | -8.79% |
| 2024-12-18 | 18.91 | 21.97 | 18.50 | 19.90 | 19.90 | qfq | 132,624,183 | 2,651,136,864 | 3.97% |
| 2024-12-17 | 17.62 | 19.70 | 17.62 | 19.14 | 19.14 | qfq | 113,647,759 | 2,138,646,182 | 5.05% |
| 2024-12-16 | 18.21 | 20.46 | 17.61 | 18.22 | 18.22 | qfq | 127,392,146 | 2,447,212,007 | -2.41% |
| 2024-12-13 | 17.60 | 19.58 | 17.03 | 18.67 | 18.67 | qfq | 154,266,122 | 2,809,472,844 | 6.44% |
| 2024-12-12 | 14.62 | 17.54 | 14.54 | 17.54 | 17.54 | qfq | 89,518,362 | 1,438,963,675 | 19.97% |
| 2024-12-11 | 15.11 | 15.58 | 14.50 | 14.62 | 14.62 | qfq | 63,901,337 | 947,836,826 | -4.07% |
| 2024-12-10 | 16.09 | 16.92 | 15.07 | 15.24 | 15.24 | qfq | 93,732,896 | 1,497,775,050 | 1.46% |
| 2024-12-09 | 14.90 | 15.37 | 14.73 | 15.02 | 15.02 | qfq | 51,901,926 | 777,057,028 | -1.12% |
| 2024-12-06 | 15.69 | 16.06 | 14.86 | 15.19 | 15.19 | qfq | 87,601,888 | 1,343,602,186 | -3.37% |
| 2024-12-05 | 16.13 | 17.20 | 15.36 | 15.72 | 15.72 | qfq | 101,252,532 | 1,629,535,077 | -3.91% |
| 2024-12-04 | 16.57 | 18.11 | 15.98 | 16.36 | 16.36 | qfq | 138,669,299 | 2,343,909,088 | -9.46% |
| 2024-12-03 | 15.20 | 18.11 | 14.81 | 18.07 | 18.07 | qfq | 158,232,584 | 2,690,358,444 | 19.75% |
| 2024-12-02 | 14.40 | 16.20 | 13.90 | 15.09 | 15.09 | qfq | 143,620,101 | 2,176,151,036 | 7.48% |
| 2024-11-29 | 11.58 | 14.04 | 11.50 | 14.04 | 14.04 | qfq | 61,279,100 | 816,525,755 | 20.00% |
| 2024-11-28 | 11.29 | 12.19 | 11.20 | 11.70 | 11.70 | qfq | 49,213,873 | 578,868,351 | 5.03% |
| 2024-11-27 | 10.70 | 11.21 | 10.25 | 11.14 | 11.14 | qfq | 29,662,233 | 320,345,184 | 3.05% |
| 2024-11-26 | 11.14 | 11.31 | 10.76 | 10.81 | 10.81 | qfq | 20,714,700 | 228,166,555 | -3.31% |
| 2024-11-25 | 10.95 | 11.18 | 10.51 | 11.18 | 11.18 | qfq | 28,152,658 | 304,813,441 | 1.91% |
| 2024-11-22 | 11.70 | 11.84 | 10.88 | 10.97 | 10.97 | qfq | 36,045,021 | 409,637,342 | -7.03% |
| 2024-11-21 | 11.97 | 12.01 | 11.59 | 11.80 | 11.80 | qfq | 34,808,600 | 409,824,523 | -0.84% |
| 2024-11-20 | 11.61 | 12.00 | 11.33 | 11.90 | 11.90 | qfq | 40,905,586 | 480,609,080 | 2.23% |
| 2024-11-19 | 10.65 | 11.75 | 10.58 | 11.64 | 11.64 | qfq | 49,246,538 | 552,128,630 | 8.79% |
| 2024-11-18 | 11.64 | 11.92 | 10.50 | 10.70 | 10.70 | qfq | 42,911,373 | 470,796,326 | -8.63% |
| 2024-11-15 | 12.20 | 12.75 | 11.69 | 11.71 | 11.71 | qfq | 46,793,813 | 574,753,205 | -3.86% |
| 2024-11-14 | 12.70 | 12.98 | 12.11 | 12.18 | 12.18 | qfq | 47,905,051 | 598,166,031 | -5.87% |
| 2024-11-13 | 13.67 | 13.88 | 12.61 | 12.94 | 12.94 | qfq | 69,386,951 | 906,270,492 | -4.78% |
| 2024-11-12 | 14.50 | 15.21 | 13.15 | 13.59 | 13.59 | qfq | 124,979,476 | 1,779,625,735 | 0.37% |
| 2024-11-11 | 11.15 | 13.54 | 11.15 | 13.54 | 13.54 | qfq | 60,549,471 | 766,063,546 | 20.04% |
| 2024-11-08 | 12.20 | 12.47 | 11.20 | 11.28 | 11.28 | qfq | 63,072,900 | 732,941,182 | -3.92% |
| 2024-11-07 | 11.06 | 12.00 | 10.86 | 11.74 | 11.74 | qfq | 68,079,282 | 771,159,494 | 6.92% |
| 2024-11-06 | 10.66 | 11.52 | 10.66 | 10.98 | 10.98 | qfq | 59,862,108 | 664,880,278 | 3.58% |
| 2024-11-05 | 10.00 | 10.68 | 9.92 | 10.60 | 10.60 | qfq | 40,471,629 | 423,471,685 | 6.85% |
| 2024-11-04 | 9.43 | 9.95 | 9.43 | 9.92 | 9.92 | qfq | 25,354,717 | 246,316,860 | 4.20% |
| 2024-11-01 | 11.02 | 11.04 | 9.50 | 9.52 | 9.52 | qfq | 58,219,196 | 590,345,949 | -14.39% |
| 2024-10-31 | 10.13 | 11.28 | 10.03 | 11.12 | 11.12 | qfq | 63,110,122 | 684,515,113 | 8.07% |
| 2024-10-30 | 10.47 | 10.47 | 10.02 | 10.29 | 10.29 | qfq | 36,183,026 | 368,702,459 | -2.65% |
| 2024-10-29 | 10.73 | 11.30 | 10.52 | 10.57 | 10.57 | qfq | 48,857,398 | 536,720,459 | -3.12% |
| 2024-10-28 | 10.21 | 10.97 | 10.20 | 10.91 | 10.91 | qfq | 40,585,008 | 431,427,002 | 5.61% |
| 2024-10-25 | 10.65 | 10.77 | 10.29 | 10.33 | 10.33 | qfq | 28,018,700 | 293,246,801 | -0.67% |
| 2024-10-24 | 10.24 | 10.51 | 10.19 | 10.40 | 10.40 | qfq | 25,769,741 | 266,965,381 | 0.19% |
| 2024-10-23 | 10.66 | 11.07 | 10.30 | 10.38 | 10.38 | qfq | 47,540,139 | 507,594,894 | -5.12% |
| 2024-10-22 | 12.10 | 12.17 | 10.72 | 10.94 | 10.94 | qfq | 66,511,873 | 754,839,034 | -8.99% |
| 2024-10-21 | 11.32 | 12.24 | 11.26 | 12.02 | 12.02 | qfq | 80,713,962 | 955,723,057 | 6.09% |
| 2024-10-18 | 10.86 | 11.90 | 10.74 | 11.33 | 11.33 | qfq | 81,299,079 | 915,706,520 | 2.07% |
| 2024-10-17 | 11.11 | 11.80 | 10.80 | 11.10 | 11.10 | qfq | 77,779,144 | 880,214,342 | 3.74% |
| 2024-10-16 | 10.20 | 11.08 | 10.20 | 10.70 | 10.70 | qfq | 49,613,180 | 526,171,655 | 0.00% |
| 2024-10-15 | 11.00 | 11.88 | 10.59 | 10.70 | 10.70 | qfq | 77,156,706 | 871,518,632 | -6.63% |
| 2024-10-14 | 10.62 | 11.46 | 9.88 | 11.46 | 11.46 | qfq | 71,394,864 | 759,582,314 | 9.88% |
| 2024-10-11 | 9.85 | 11.06 | 9.85 | 10.43 | 10.43 | qfq | 62,314,652 | 655,113,320 | 0.38% |
| 2024-10-10 | 11.41 | 12.06 | 9.64 | 10.39 | 10.39 | qfq | 80,841,469 | 861,391,437 | -13.78% |
| 2024-10-09 | 11.23 | 13.46 | 10.27 | 12.05 | 12.05 | qfq | 125,886,775 | 1,554,069,562 | 7.30% |
| 2024-10-08 | 11.23 | 11.23 | 10.53 | 11.23 | 11.23 | qfq | 73,039,719 | 815,121,904 | 19.98% |
| 2024-09-30 | 8.35 | 9.36 | 7.96 | 9.36 | 9.36 | qfq | 105,224,843 | 923,586,702 | 20.00% |
| 2024-09-27 | 7.26 | 8.36 | 7.12 | 7.80 | 7.80 | qfq | 95,338,500 | 732,027,162 | 7.59% |
| 2024-09-26 | 6.68 | 7.25 | 6.53 | 7.25 | 7.25 | qfq | 81,812,200 | 559,922,638 | 3.87% |
| 2024-09-25 | 7.08 | 7.75 | 6.86 | 6.98 | 6.98 | qfq | 118,127,533 | 867,036,292 | 3.87% |
| 2024-09-24 | 5.60 | 6.72 | 5.44 | 6.72 | 6.72 | qfq | 79,032,195 | 486,481,071 | 20.00% |
| 2024-09-23 | 5.69 | 5.93 | 5.58 | 5.60 | 5.60 | qfq | 35,884,858 | 205,184,767 | -2.10% |
| 2024-09-20 | 5.45 | 6.15 | 5.45 | 5.72 | 5.72 | qfq | 43,523,400 | 251,645,106 | 3.81% |
| 2024-09-19 | 5.36 | 5.64 | 5.29 | 5.51 | 5.51 | qfq | 35,873,600 | 197,036,169 | 2.04% |
| 2024-09-18 | 5.22 | 5.40 | 5.03 | 5.40 | 5.40 | qfq | 29,608,500 | 155,365,278 | 3.85% |
| 2024-09-13 | 5.12 | 5.39 | 5.10 | 5.20 | 5.20 | qfq | 25,734,400 | 134,804,057 | 0.19% |
| 2024-09-12 | 5.10 | 5.33 | 5.10 | 5.19 | 5.19 | qfq | 23,477,200 | 122,244,358 | 0.58% |
| 2024-09-11 | 5.10 | 5.21 | 5.03 | 5.16 | 5.16 | qfq | 15,588,914 | 80,222,013 | -0.19% |
| 2024-09-10 | 5.24 | 5.35 | 5.00 | 5.17 | 5.17 | qfq | 22,131,500 | 113,621,264 | -1.15% |
| 2024-09-09 | 5.33 | 5.43 | 5.14 | 5.23 | 5.23 | qfq | 32,839,192 | 173,044,974 | -7.27% |
| 2024-09-06 | 5.49 | 5.89 | 5.25 | 5.64 | 5.64 | qfq | 46,046,792 | 256,483,271 | 0.53% |
| 2024-09-05 | 5.79 | 6.08 | 5.54 | 5.61 | 5.61 | qfq | 50,269,641 | 292,381,684 | -0.71% |
| 2024-09-04 | 5.47 | 5.78 | 5.35 | 5.65 | 5.65 | qfq | 38,340,552 | 213,438,898 | 0.18% |
| 2024-09-03 | 5.70 | 5.86 | 5.42 | 5.64 | 5.64 | qfq | 47,493,042 | 266,737,595 | -2.08% |
| 2024-09-02 | 6.24 | 6.24 | 5.71 | 5.76 | 5.76 | qfq | 70,360,141 | 413,478,422 | -7.84% |
| 2024-08-30 | 5.39 | 6.25 | 5.21 | 6.25 | 6.25 | qfq | 56,388,004 | 330,700,841 | 19.96% |
| 2024-08-29 | 5.16 | 5.26 | 5.04 | 5.21 | 5.21 | qfq | 37,137,676 | 191,301,989 | -1.88% |
| 2024-08-28 | 5.16 | 5.44 | 5.06 | 5.31 | 5.31 | qfq | 46,104,140 | 241,213,433 | 1.92% |
| 2024-08-27 | 4.88 | 5.70 | 4.81 | 5.21 | 5.21 | qfq | 57,583,040 | 302,782,575 | 6.11% |
| 2024-08-26 | 4.98 | 5.04 | 4.83 | 4.91 | 4.91 | qfq | 33,686,625 | 166,062,971 | -2.77% |
| 2024-08-23 | 4.53 | 5.41 | 4.42 | 5.05 | 5.05 | qfq | 49,516,287 | 248,460,904 | 11.73% |
| 2024-08-22 | 4.72 | 4.81 | 4.50 | 4.52 | 4.52 | qfq | 15,026,000 | 69,777,981 | -4.24% |
| 2024-08-21 | 4.82 | 4.90 | 4.68 | 4.72 | 4.72 | qfq | 18,822,100 | 89,900,493 | -2.88% |
| 2024-08-20 | 4.83 | 4.94 | 4.77 | 4.86 | 4.86 | qfq | 21,719,700 | 105,218,461 | -1.82% |
| 2024-08-19 | 4.72 | 5.03 | 4.68 | 4.95 | 4.95 | qfq | 35,824,600 | 175,889,781 | 2.91% |
| 2024-08-16 | 4.67 | 4.86 | 4.61 | 4.81 | 4.81 | qfq | 29,975,060 | 143,499,782 | 3.00% |
| 2024-08-15 | 4.40 | 4.68 | 4.35 | 4.67 | 4.67 | qfq | 20,914,400 | 95,593,900 | 5.18% |
| 2024-08-14 | 4.41 | 4.50 | 4.39 | 4.44 | 4.44 | qfq | 9,090,300 | 40,523,352 | 0.68% |
| 2024-08-13 | 4.41 | 4.44 | 4.30 | 4.41 | 4.41 | qfq | 8,111,100 | 35,451,800 | 0.23% |
| 2024-08-12 | 4.41 | 4.46 | 4.33 | 4.40 | 4.40 | qfq | 8,744,300 | 38,321,483 | -1.35% |
| 2024-08-09 | 4.50 | 4.55 | 4.46 | 4.46 | 4.46 | qfq | 8,599,200 | 38,636,944 | -0.22% |
| 2024-08-08 | 4.51 | 4.56 | 4.39 | 4.47 | 4.47 | qfq | 9,973,500 | 44,503,586 | -1.76% |
| 2024-08-07 | 4.57 | 4.61 | 4.49 | 4.55 | 4.55 | qfq | 10,970,071 | 49,999,720 | 0.44% |
| 2024-08-06 | 4.55 | 4.58 | 4.43 | 4.53 | 4.53 | qfq | 12,765,171 | 57,397,787 | 1.80% |
| 2024-08-05 | 4.60 | 4.68 | 4.43 | 4.45 | 4.45 | qfq | 17,105,455 | 77,885,738 | -4.51% |
| 2024-08-02 | 4.83 | 4.85 | 4.65 | 4.66 | 4.66 | qfq | 20,592,400 | 97,606,833 | -4.31% |
| 2024-08-01 | 4.79 | 4.92 | 4.79 | 4.87 | 4.87 | qfq | 23,590,964 | 114,686,651 | 0.21% |
| 2024-07-31 | 4.64 | 4.90 | 4.61 | 4.86 | 4.86 | qfq | 29,763,500 | 142,656,457 | 4.29% |
| 2024-07-30 | 4.56 | 4.71 | 4.54 | 4.66 | 4.66 | qfq | 25,778,900 | 119,939,536 | 0.65% |
| 2024-07-29 | 4.40 | 4.78 | 4.40 | 4.63 | 4.63 | qfq | 31,559,609 | 144,962,899 | 4.04% |
| 2024-07-26 | 4.39 | 4.50 | 4.39 | 4.45 | 4.45 | qfq | 25,199,467 | 111,697,458 | -2.20% |
| 2024-07-25 | 4.48 | 4.79 | 4.38 | 4.55 | 4.55 | qfq | 34,560,492 | 156,610,549 | 5.57% |
| 2024-07-24 | 4.43 | 4.48 | 4.29 | 4.31 | 4.31 | qfq | 16,679,400 | 72,532,960 | -3.79% |
| 2024-07-23 | 4.53 | 4.63 | 4.46 | 4.48 | 4.48 | qfq | 21,769,114 | 98,850,092 | -2.40% |
| 2024-07-22 | 4.51 | 4.68 | 4.42 | 4.59 | 4.59 | qfq | 28,866,258 | 131,351,076 | 4.56% |
| 2024-07-19 | 4.20 | 4.47 | 4.14 | 4.39 | 4.39 | qfq | 24,088,100 | 105,133,852 | 3.54% |
| 2024-07-18 | 4.27 | 4.27 | 4.08 | 4.24 | 4.24 | qfq | 19,714,000 | 82,101,126 | -1.62% |
| 2024-07-17 | 4.52 | 4.56 | 4.28 | 4.31 | 4.31 | qfq | 21,396,100 | 93,818,123 | -5.07% |
| 2024-07-16 | 4.59 | 4.62 | 4.47 | 4.54 | 4.54 | qfq | 21,364,400 | 96,747,870 | -2.16% |
| 2024-07-15 | 4.80 | 4.81 | 4.52 | 4.64 | 4.64 | qfq | 29,922,400 | 139,007,116 | -4.92% |
| 2024-07-12 | 5.06 | 5.22 | 4.87 | 4.88 | 4.88 | qfq | 35,514,690 | 178,701,471 | -4.50% |
| 2024-07-11 | 5.18 | 5.25 | 5.04 | 5.11 | 5.11 | qfq | 32,120,100 | 164,077,917 | 2.00% |
| 2024-07-10 | 5.15 | 5.35 | 4.97 | 5.01 | 5.01 | qfq | 39,925,206 | 204,869,925 | -3.65% |
| 2024-07-09 | 4.97 | 5.28 | 4.78 | 5.20 | 5.20 | qfq | 46,600,048 | 234,639,101 | 3.59% |
| 2024-07-08 | 5.40 | 5.45 | 4.99 | 5.02 | 5.02 | qfq | 44,678,326 | 229,005,403 | -8.56% |
| 2024-07-05 | 5.69 | 5.83 | 5.30 | 5.49 | 5.49 | qfq | 58,781,081 | 324,482,291 | -7.42% |
| 2024-07-04 | 5.65 | 6.29 | 5.65 | 5.93 | 5.93 | qfq | 73,751,372 | 443,818,553 | 2.95% |
| 2024-07-03 | 6.25 | 6.72 | 5.70 | 5.76 | 5.76 | qfq | 102,637,067 | 642,389,104 | -4.16% |
| 2024-07-02 | 4.95 | 6.01 | 4.95 | 6.01 | 6.01 | qfq | 51,839,913 | 293,865,098 | 19.96% |
| 2024-07-01 | 4.81 | 5.17 | 4.64 | 5.01 | 5.01 | qfq | 47,386,122 | 235,171,487 | 3.73% |
| 2024-06-28 | 5.09 | 5.16 | 4.80 | 4.83 | 4.83 | qfq | 51,725,222 | 255,974,700 | -8.52% |
| 2024-06-27 | 5.49 | 5.68 | 5.25 | 5.28 | 5.28 | qfq | 59,085,798 | 320,038,308 | -8.97% |
| 2024-06-26 | 5.02 | 6.14 | 4.80 | 5.80 | 5.80 | qfq | 80,036,452 | 430,019,367 | 4.13% |
| 2024-06-25 | 5.20 | 5.93 | 5.20 | 5.57 | 5.57 | qfq | 95,483,706 | 525,524,066 | 9.65% |
| 2024-06-24 | 4.14 | 5.08 | 3.88 | 5.08 | 5.08 | qfq | 47,787,429 | 216,116,056 | 20.09% |
| 2024-06-21 | 4.00 | 4.47 | 3.88 | 4.23 | 4.23 | qfq | 24,706,200 | 103,115,333 | 5.75% |
| 2024-06-20 | 4.16 | 4.20 | 3.99 | 4.00 | 4.00 | qfq | 8,866,800 | 36,157,948 | -4.31% |
| 2024-06-19 | 4.10 | 4.29 | 4.08 | 4.18 | 4.18 | qfq | 12,954,790 | 54,718,650 | 1.70% |
| 2024-06-18 | 3.89 | 4.11 | 3.85 | 4.11 | 4.11 | qfq | 9,087,704 | 36,574,874 | 5.66% |
| 2024-06-17 | 3.97 | 3.99 | 3.86 | 3.89 | 3.89 | qfq | 6,716,422 | 26,241,988 | -2.02% |
| 2024-06-14 | 3.99 | 4.00 | 3.85 | 3.97 | 3.97 | qfq | 5,472,900 | 21,552,716 | -0.25% |
| 2024-06-13 | 4.07 | 4.14 | 3.93 | 3.98 | 3.98 | qfq | 7,650,200 | 30,702,738 | -1.24% |
| 2024-06-12 | 3.94 | 4.05 | 3.90 | 4.03 | 4.03 | qfq | 7,188,137 | 28,702,571 | 2.54% |
| 2024-06-11 | 3.80 | 3.94 | 3.64 | 3.93 | 3.93 | qfq | 10,051,803 | 38,406,882 | 3.42% |
| 2024-06-07 | 3.62 | 3.83 | 3.62 | 3.80 | 3.80 | qfq | 11,886,215 | 44,705,317 | 7.04% |
| 2024-06-06 | 3.88 | 3.92 | 3.52 | 3.55 | 3.55 | qfq | 16,790,986 | 61,247,043 | -8.97% |
| 2024-06-05 | 3.98 | 4.01 | 3.85 | 3.90 | 3.90 | qfq | 11,233,400 | 43,931,998 | -2.50% |
| 2024-06-04 | 4.18 | 4.21 | 3.91 | 4.00 | 4.00 | qfq | 11,561,171 | 46,231,944 | -4.53% |
| 2024-06-03 | 4.53 | 4.55 | 4.14 | 4.19 | 4.19 | qfq | 10,540,714 | 45,297,398 | -6.05% |
| 2024-05-31 | 4.34 | 4.48 | 4.30 | 4.46 | 4.46 | qfq | 6,350,239 | 28,072,914 | 3.00% |
| 2024-05-30 | 4.35 | 4.40 | 4.26 | 4.33 | 4.33 | qfq | 5,430,236 | 23,518,406 | -0.46% |
| 2024-05-29 | 4.36 | 4.48 | 4.28 | 4.35 | 4.35 | qfq | 6,425,932 | 28,226,642 | -0.68% |
| 2024-05-28 | 4.42 | 4.53 | 4.31 | 4.38 | 4.38 | qfq | 7,832,600 | 34,559,784 | -0.90% |
| 2024-05-27 | 4.51 | 4.52 | 4.30 | 4.42 | 4.42 | qfq | 8,150,829 | 35,708,296 | -2.00% |
| 2024-05-24 | 4.62 | 4.66 | 4.50 | 4.51 | 4.51 | qfq | 5,744,000 | 26,169,525 | -3.01% |
| 2024-05-23 | 4.74 | 4.77 | 4.63 | 4.65 | 4.65 | qfq | 4,980,100 | 23,310,015 | -2.72% |
| 2024-05-22 | 4.66 | 4.79 | 4.65 | 4.78 | 4.78 | qfq | 5,252,200 | 24,905,763 | 1.70% |
| 2024-05-21 | 4.82 | 4.83 | 4.67 | 4.70 | 4.70 | qfq | 6,526,704 | 30,769,666 | -1.88% |
| 2024-05-20 | 4.86 | 4.89 | 4.74 | 4.79 | 4.79 | qfq | 6,952,638 | 33,432,761 | -1.44% |
| 2024-05-17 | 4.74 | 4.87 | 4.68 | 4.86 | 4.86 | qfq | 8,598,433 | 41,472,928 | 2.75% |
| 2024-05-16 | 4.56 | 4.76 | 4.55 | 4.73 | 4.73 | qfq | 8,155,300 | 38,173,149 | 4.42% |
| 2024-05-15 | 4.55 | 4.65 | 4.50 | 4.53 | 4.53 | qfq | 5,415,800 | 24,733,375 | -1.52% |
| 2024-05-14 | 4.47 | 4.62 | 4.47 | 4.60 | 4.60 | qfq | 8,137,568 | 37,172,262 | 2.91% |
| 2024-05-13 | 4.66 | 4.67 | 4.42 | 4.47 | 4.47 | qfq | 7,971,411 | 35,999,952 | -4.69% |
| 2024-05-10 | 4.82 | 4.86 | 4.65 | 4.69 | 4.69 | qfq | 7,403,795 | 34,826,011 | -2.09% |
| 2024-05-09 | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | qfq | 5,555,100 | 26,644,435 | 0.63% |
| 2024-05-08 | 4.89 | 4.89 | 4.73 | 4.76 | 4.76 | qfq | 6,622,800 | 31,737,248 | -2.46% |
| 2024-05-07 | 4.87 | 4.91 | 4.80 | 4.88 | 4.88 | qfq | 6,512,076 | 31,668,405 | 0.62% |
| 2024-05-06 | 4.98 | 4.99 | 4.80 | 4.85 | 4.85 | qfq | 9,152,880 | 44,479,907 | -0.41% |
| 2024-04-30 | 4.93 | 4.99 | 4.73 | 4.87 | 4.87 | qfq | 9,106,592 | 44,255,975 | -1.22% |
| 2024-04-29 | 4.74 | 4.96 | 4.74 | 4.93 | 4.93 | qfq | 7,920,000 | 38,610,964 | 3.57% |
| 2024-04-26 | 4.60 | 4.78 | 4.53 | 4.76 | 4.76 | qfq | 10,275,300 | 48,187,682 | 3.03% |
| 2024-04-25 | 4.60 | 4.66 | 4.52 | 4.62 | 4.62 | qfq | 10,114,100 | 46,509,638 | 0.43% |
| 2024-04-24 | 4.29 | 4.61 | 4.26 | 4.60 | 4.60 | qfq | 12,003,801 | 53,976,938 | 7.23% |
| 2024-04-23 | 4.10 | 4.32 | 4.09 | 4.29 | 4.29 | qfq | 12,558,908 | 53,158,585 | 5.67% |
| 2024-04-22 | 4.09 | 4.12 | 3.91 | 4.06 | 4.06 | qfq | 10,045,400 | 40,487,799 | -1.22% |
| 2024-04-19 | 4.17 | 4.24 | 4.07 | 4.11 | 4.11 | qfq | 7,712,600 | 31,901,865 | -2.38% |
| 2024-04-18 | 4.33 | 4.38 | 4.14 | 4.21 | 4.21 | qfq | 9,450,400 | 40,096,078 | -2.32% |
| 2024-04-17 | 3.82 | 4.32 | 3.82 | 4.31 | 4.31 | qfq | 14,840,354 | 61,830,449 | 14.63% |
| 2024-04-16 | 4.34 | 4.37 | 3.76 | 3.76 | 3.76 | qfq | 17,434,652 | 68,702,745 | -14.74% |
| 2024-04-15 | 4.82 | 4.87 | 4.34 | 4.41 | 4.41 | qfq | 14,970,791 | 67,136,126 | -9.45% |
| 2024-04-12 | 5.00 | 5.07 | 4.87 | 4.87 | 4.87 | qfq | 5,800,603 | 28,677,504 | -2.40% |
| 2024-04-11 | 4.90 | 5.05 | 4.82 | 4.99 | 4.99 | qfq | 6,101,420 | 30,422,164 | 1.22% |
| 2024-04-10 | 5.17 | 5.17 | 4.86 | 4.93 | 4.93 | qfq | 8,379,057 | 41,555,308 | -3.90% |
| 2024-04-09 | 5.10 | 5.18 | 5.03 | 5.13 | 5.13 | qfq | 7,020,640 | 35,897,905 | 1.79% |
| 2024-04-08 | 5.31 | 5.32 | 5.04 | 5.04 | 5.04 | qfq | 8,461,055 | 43,532,236 | -5.62% |
| 2024-04-03 | 5.48 | 5.50 | 5.26 | 5.34 | 5.34 | qfq | 8,134,453 | 43,458,798 | -3.09% |
| 2024-04-02 | 5.64 | 5.68 | 5.46 | 5.51 | 5.51 | qfq | 9,832,203 | 54,331,274 | -1.43% |
| 2024-04-01 | 5.54 | 5.65 | 5.51 | 5.59 | 5.59 | qfq | 8,901,203 | 49,542,393 | 1.64% |
| 2024-03-29 | 5.39 | 5.50 | 5.27 | 5.50 | 5.50 | qfq | 9,027,350 | 48,817,680 | 1.85% |
| 2024-03-28 | 5.20 | 5.50 | 5.16 | 5.40 | 5.40 | qfq | 10,719,581 | 57,543,039 | 3.85% |
| 2024-03-27 | 5.50 | 5.52 | 5.15 | 5.20 | 5.20 | qfq | 11,550,800 | 61,049,926 | -5.45% |
| 2024-03-26 | 5.56 | 5.66 | 5.37 | 5.50 | 5.50 | qfq | 11,764,800 | 64,803,508 | -1.61% |
| 2024-03-25 | 5.75 | 5.86 | 5.57 | 5.59 | 5.59 | qfq | 12,600,555 | 72,168,688 | -3.45% |
| 2024-03-22 | 5.77 | 5.92 | 5.60 | 5.79 | 5.79 | qfq | 16,477,746 | 94,654,715 | 0.00% |
| 2024-03-21 | 5.78 | 5.89 | 5.65 | 5.79 | 5.79 | qfq | 13,078,410 | 75,626,620 | 0.00% |
| 2024-03-20 | 5.66 | 5.81 | 5.61 | 5.79 | 5.79 | qfq | 12,461,658 | 71,382,067 | 2.48% |
| 2024-03-19 | 5.60 | 5.75 | 5.59 | 5.65 | 5.65 | qfq | 14,714,457 | 83,476,253 | 1.25% |
| 2024-03-18 | 5.45 | 5.59 | 5.40 | 5.58 | 5.58 | qfq | 11,588,266 | 63,711,642 | 3.33% |
| 2024-03-15 | 5.28 | 5.45 | 5.20 | 5.40 | 5.40 | qfq | 10,511,000 | 55,884,977 | 1.89% |
| 2024-03-14 | 5.38 | 5.40 | 5.18 | 5.30 | 5.30 | qfq | 13,601,688 | 72,055,383 | -2.03% |
| 2024-03-13 | 5.34 | 5.48 | 5.32 | 5.41 | 5.41 | qfq | 13,702,204 | 73,938,832 | 1.31% |
| 2024-03-12 | 5.21 | 5.35 | 5.17 | 5.34 | 5.34 | qfq | 12,852,210 | 67,814,434 | 2.50% |
| 2024-03-11 | 5.09 | 5.21 | 5.06 | 5.21 | 5.21 | qfq | 9,746,186 | 50,069,913 | 2.16% |
| 2024-03-08 | 5.03 | 5.11 | 5.00 | 5.10 | 5.10 | qfq | 8,521,200 | 43,173,554 | 1.39% |
| 2024-03-07 | 5.13 | 5.20 | 5.02 | 5.03 | 5.03 | qfq | 12,011,400 | 61,451,480 | -1.76% |
| 2024-03-06 | 5.05 | 5.20 | 4.99 | 5.12 | 5.12 | qfq | 10,635,767 | 54,190,789 | 0.79% |
| 2024-03-05 | 5.21 | 5.24 | 5.04 | 5.08 | 5.08 | qfq | 12,469,800 | 63,811,043 | -3.61% |
| 2024-03-04 | 5.25 | 5.32 | 5.04 | 5.27 | 5.27 | qfq | 14,670,470 | 76,247,674 | 0.57% |
| 2024-03-01 | 5.10 | 5.27 | 5.04 | 5.24 | 5.24 | qfq | 16,046,631 | 82,730,256 | 2.75% |
| 2024-02-29 | 4.81 | 5.12 | 4.80 | 5.10 | 5.10 | qfq | 18,160,606 | 91,170,533 | 4.94% |
| 2024-02-28 | 5.58 | 5.72 | 4.80 | 4.86 | 4.86 | qfq | 29,939,449 | 157,927,751 | -12.12% |
| 2024-02-27 | 5.21 | 5.53 | 5.20 | 5.53 | 5.53 | qfq | 16,422,246 | 87,899,487 | 4.73% |
| 2024-02-26 | 5.23 | 5.49 | 5.05 | 5.28 | 5.28 | qfq | 21,980,783 | 115,616,873 | 1.93% |
| 2024-02-23 | 4.85 | 5.19 | 4.81 | 5.18 | 5.18 | qfq | 20,735,895 | 104,417,773 | 6.80% |
| 2024-02-22 | 4.46 | 4.90 | 4.46 | 4.85 | 4.85 | qfq | 19,389,943 | 91,583,437 | 8.26% |
| 2024-02-21 | 4.32 | 4.72 | 4.27 | 4.48 | 4.48 | qfq | 18,506,140 | 83,932,646 | 2.75% |
| 2024-02-20 | 4.19 | 4.39 | 4.08 | 4.36 | 4.36 | qfq | 16,597,618 | 70,986,500 | 4.56% |
| 2024-02-19 | 3.93 | 4.20 | 3.93 | 4.17 | 4.17 | qfq | 22,654,523 | 92,683,157 | 8.03% |
| 2024-02-08 | 3.57 | 3.90 | 3.08 | 3.86 | 3.86 | qfq | 27,707,477 | 99,252,246 | 8.73% |
| 2024-02-07 | 4.05 | 4.08 | 3.38 | 3.55 | 3.55 | qfq | 29,117,188 | 107,057,534 | -11.91% |
| 2024-02-06 | 3.99 | 4.24 | 3.62 | 4.03 | 4.03 | qfq | 22,682,567 | 87,889,797 | -1.71% |
| 2024-02-05 | 4.98 | 4.98 | 4.03 | 4.10 | 4.10 | qfq | 22,802,494 | 97,199,436 | -18.65% |
| 2024-02-02 | 5.38 | 5.53 | 4.82 | 5.04 | 5.04 | qfq | 11,417,800 | 58,727,151 | -6.15% |
| 2024-02-01 | 5.56 | 5.59 | 5.28 | 5.37 | 5.37 | qfq | 8,916,404 | 48,142,311 | -2.72% |
| 2024-01-31 | 5.98 | 6.05 | 5.51 | 5.52 | 5.52 | qfq | 10,042,335 | 57,324,254 | -8.15% |
| 2024-01-30 | 6.29 | 6.30 | 5.99 | 6.01 | 6.01 | qfq | 6,415,600 | 39,367,294 | -5.80% |
| 2024-01-29 | 6.66 | 6.70 | 6.32 | 6.38 | 6.38 | qfq | 5,883,218 | 37,958,632 | -4.20% |
| 2024-01-26 | 6.55 | 6.75 | 6.52 | 6.66 | 6.66 | qfq | 6,791,400 | 45,203,260 | 1.68% |
| 2024-01-25 | 6.27 | 6.58 | 6.25 | 6.55 | 6.55 | qfq | 6,731,900 | 43,306,307 | 4.47% |
| 2024-01-24 | 6.21 | 6.31 | 5.98 | 6.27 | 6.27 | qfq | 7,254,001 | 44,686,572 | 0.80% |
| 2024-01-23 | 6.32 | 6.33 | 6.09 | 6.22 | 6.22 | qfq | 8,208,966 | 50,711,356 | -1.58% |
| 2024-01-22 | 6.74 | 6.85 | 6.23 | 6.32 | 6.32 | qfq | 7,344,786 | 47,957,181 | -6.37% |
| 2024-01-19 | 6.90 | 6.97 | 6.75 | 6.75 | 6.75 | qfq | 5,296,689 | 36,085,108 | -2.60% |
| 2024-01-18 | 6.97 | 7.04 | 6.70 | 6.93 | 6.93 | qfq | 7,213,156 | 49,367,132 | -0.86% |
| 2024-01-17 | 7.16 | 7.23 | 6.99 | 6.99 | 6.99 | qfq | 6,430,000 | 45,575,672 | -3.32% |
| 2024-01-16 | 7.18 | 7.23 | 6.97 | 7.23 | 7.23 | qfq | 6,376,600 | 45,145,831 | 0.70% |
| 2024-01-15 | 7.15 | 7.21 | 7.06 | 7.18 | 7.18 | qfq | 4,210,910 | 30,034,852 | 0.28% |
| 2024-01-12 | 7.37 | 7.39 | 7.14 | 7.16 | 7.16 | qfq | 5,263,100 | 38,067,371 | -2.59% |
| 2024-01-11 | 7.05 | 7.36 | 7.05 | 7.35 | 7.35 | qfq | 6,877,810 | 49,908,165 | 4.55% |
| 2024-01-10 | 7.18 | 7.21 | 6.96 | 7.03 | 7.03 | qfq | 5,922,100 | 41,830,448 | -2.90% |
| 2024-01-09 | 7.22 | 7.36 | 7.13 | 7.24 | 7.24 | qfq | 5,988,219 | 43,414,722 | 0.00% |
| 2024-01-08 | 7.30 | 7.37 | 7.22 | 7.24 | 7.24 | qfq | 6,060,964 | 44,212,086 | -1.23% |
| 2024-01-05 | 7.46 | 7.52 | 7.30 | 7.33 | 7.33 | qfq | 5,228,600 | 38,662,847 | -2.01% |
| 2024-01-04 | 7.51 | 7.67 | 7.45 | 7.48 | 7.48 | qfq | 7,720,200 | 58,088,986 | 0.40% |
| 2024-01-03 | 7.41 | 7.51 | 7.34 | 7.45 | 7.45 | qfq | 5,145,700 | 38,179,527 | -0.27% |
| 2024-01-02 | 7.36 | 7.52 | 7.31 | 7.47 | 7.47 | qfq | 5,624,900 | 41,896,825 | 1.22% |
| 2023-12-29 | 7.26 | 7.40 | 7.22 | 7.38 | 7.38 | qfq | 4,774,200 | 35,072,960 | 1.51% |
| 2023-12-28 | 7.17 | 7.31 | 7.06 | 7.27 | 7.27 | qfq | 5,141,101 | 37,123,571 | 0.83% |
| 2023-12-27 | 7.07 | 7.23 | 7.07 | 7.21 | 7.21 | qfq | 4,242,600 | 30,400,792 | 2.12% |
| 2023-12-26 | 7.22 | 7.25 | 7.03 | 7.06 | 7.06 | qfq | 5,550,500 | 39,389,460 | -2.75% |
| 2023-12-25 | 7.28 | 7.38 | 7.15 | 7.26 | 7.26 | qfq | 5,599,900 | 40,608,853 | -0.27% |
| 2023-12-22 | 7.54 | 7.54 | 7.25 | 7.28 | 7.28 | qfq | 6,947,200 | 51,012,956 | -3.45% |
| 2023-12-21 | 7.48 | 7.57 | 7.34 | 7.54 | 7.54 | qfq | 6,782,341 | 50,532,571 | 0.53% |
| 2023-12-20 | 7.64 | 7.68 | 7.49 | 7.50 | 7.50 | qfq | 4,621,306 | 35,051,434 | -1.32% |
| 2023-12-19 | 7.52 | 7.64 | 7.51 | 7.60 | 7.60 | qfq | 5,809,086 | 44,017,039 | 0.93% |
| 2023-12-18 | 7.69 | 7.70 | 7.50 | 7.53 | 7.53 | qfq | 6,293,928 | 47,769,711 | -1.95% |
| 2023-12-15 | 7.77 | 7.82 | 7.61 | 7.68 | 7.68 | qfq | 7,329,126 | 56,349,010 | -1.16% |
| 2023-12-14 | 7.77 | 7.91 | 7.75 | 7.77 | 7.77 | qfq | 7,832,900 | 61,281,273 | 0.13% |
| 2023-12-13 | 7.83 | 7.86 | 7.72 | 7.76 | 7.76 | qfq | 6,015,997 | 46,889,259 | -0.89% |
| 2023-12-12 | 7.79 | 7.84 | 7.74 | 7.83 | 7.83 | qfq | 6,824,928 | 53,222,831 | 0.64% |
| 2023-12-11 | 7.65 | 7.79 | 7.57 | 7.78 | 7.78 | qfq | 10,473,300 | 80,542,992 | 1.70% |
| 2023-12-08 | 7.80 | 7.94 | 7.63 | 7.65 | 7.65 | qfq | 9,517,486 | 73,803,671 | -1.67% |
| 2023-12-07 | 7.68 | 7.88 | 7.65 | 7.78 | 7.78 | qfq | 8,569,861 | 66,698,310 | 0.91% |
| 2023-12-06 | 7.66 | 7.77 | 7.59 | 7.71 | 7.71 | qfq | 7,085,900 | 54,465,737 | 0.52% |
| 2023-12-05 | 7.95 | 7.97 | 7.67 | 7.67 | 7.67 | qfq | 9,374,999 | 72,926,407 | -3.88% |
| 2023-12-04 | 7.82 | 8.10 | 7.81 | 7.98 | 7.98 | qfq | 12,692,100 | 101,439,578 | 1.92% |
| 2023-12-01 | 7.66 | 7.86 | 7.62 | 7.83 | 7.83 | qfq | 6,506,000 | 50,486,444 | 2.09% |
| 2023-11-30 | 7.75 | 7.80 | 7.57 | 7.67 | 7.67 | qfq | 6,507,500 | 49,835,610 | -0.78% |
| 2023-11-29 | 7.76 | 7.86 | 7.71 | 7.73 | 7.73 | qfq | 6,123,318 | 47,609,116 | -0.64% |
| 2023-11-28 | 7.79 | 7.90 | 7.71 | 7.78 | 7.78 | qfq | 8,244,806 | 64,308,214 | 0.13% |
| 2023-11-27 | 7.67 | 7.88 | 7.66 | 7.77 | 7.77 | qfq | 10,884,291 | 84,725,987 | 1.30% |
| 2023-11-24 | 7.87 | 7.90 | 7.62 | 7.67 | 7.67 | qfq | 11,359,200 | 87,552,999 | -2.66% |
| 2023-11-23 | 7.81 | 7.89 | 7.74 | 7.88 | 7.88 | qfq | 9,241,600 | 72,358,025 | 0.77% |
| 2023-11-22 | 7.86 | 7.97 | 7.82 | 7.82 | 7.82 | qfq | 8,873,280 | 69,972,659 | -1.01% |
| 2023-11-21 | 8.00 | 8.07 | 7.88 | 7.90 | 7.90 | qfq | 13,510,526 | 107,630,757 | -1.50% |
| 2023-11-20 | 7.96 | 8.06 | 7.93 | 8.02 | 8.02 | qfq | 12,240,657 | 98,009,260 | 0.75% |
| 2023-11-17 | 7.95 | 8.05 | 7.89 | 7.96 | 7.96 | qfq | 12,144,780 | 96,459,063 | -0.50% |
| 2023-11-16 | 7.99 | 8.17 | 7.95 | 8.00 | 8.00 | qfq | 14,876,986 | 119,697,412 | 0.13% |
| 2023-11-15 | 8.12 | 8.21 | 7.99 | 7.99 | 7.99 | qfq | 18,104,258 | 146,330,276 | -0.13% |
| 2023-11-14 | 7.84 | 8.04 | 7.82 | 8.00 | 8.00 | qfq | 17,502,951 | 139,454,228 | 1.91% |
| 2023-11-13 | 7.80 | 7.90 | 7.72 | 7.85 | 7.85 | qfq | 19,860,262 | 155,469,338 | 1.42% |
| 2023-11-10 | 7.86 | 7.95 | 7.71 | 7.74 | 7.74 | qfq | 29,707,141 | 231,485,733 | -3.25% |
| 2023-11-09 | 7.84 | 8.54 | 7.72 | 8.00 | 8.00 | qfq | 40,799,760 | 327,819,647 | 2.56% |
| 2023-11-08 | 7.77 | 7.93 | 7.72 | 7.80 | 7.80 | qfq | 19,316,474 | 151,183,007 | 0.39% |
| 2023-11-07 | 7.62 | 7.82 | 7.57 | 7.77 | 7.77 | qfq | 14,703,426 | 113,028,060 | 1.70% |
| 2023-11-06 | 7.58 | 7.65 | 7.51 | 7.64 | 7.64 | qfq | 14,544,419 | 110,438,369 | 0.92% |
| 2023-11-03 | 7.39 | 7.65 | 7.38 | 7.57 | 7.57 | qfq | 14,154,177 | 106,820,090 | 2.16% |
| 2023-11-02 | 7.43 | 7.58 | 7.39 | 7.41 | 7.41 | qfq | 11,857,963 | 88,863,866 | -0.27% |
| 2023-11-01 | 7.41 | 7.52 | 7.38 | 7.43 | 7.43 | qfq | 9,111,911 | 67,991,005 | -0.27% |
| 2023-10-31 | 7.48 | 7.60 | 7.40 | 7.45 | 7.45 | qfq | 12,179,193 | 91,170,649 | -1.19% |
| 2023-10-30 | 7.30 | 7.59 | 7.30 | 7.54 | 7.54 | qfq | 16,017,334 | 120,177,223 | 2.17% |
| 2023-10-27 | 7.23 | 7.44 | 7.15 | 7.38 | 7.38 | qfq | 14,738,815 | 107,490,456 | 0.68% |
| 2023-10-26 | 7.31 | 7.41 | 7.27 | 7.33 | 7.33 | qfq | 10,250,654 | 75,104,586 | -0.54% |
| 2023-10-25 | 7.26 | 7.44 | 7.17 | 7.37 | 7.37 | qfq | 14,246,812 | 104,671,599 | 1.66% |
| 2023-10-24 | 7.09 | 7.29 | 6.89 | 7.25 | 7.25 | qfq | 14,835,374 | 106,242,621 | 3.72% |
| 2023-10-23 | 7.23 | 7.26 | 6.94 | 6.99 | 6.99 | qfq | 15,270,699 | 107,715,362 | -3.98% |
| 2023-10-20 | 7.40 | 7.49 | 7.23 | 7.28 | 7.28 | qfq | 22,455,349 | 163,993,371 | -2.54% |
| 2023-10-19 | 7.10 | 7.77 | 7.07 | 7.47 | 7.47 | qfq | 35,903,357 | 269,881,262 | 4.48% |
| 2023-10-18 | 7.36 | 7.36 | 7.05 | 7.15 | 7.15 | qfq | 12,439,000 | 88,848,302 | -2.46% |
| 2023-10-17 | 7.17 | 7.37 | 7.13 | 7.33 | 7.33 | qfq | 18,628,500 | 135,776,189 | 2.81% |
| 2023-10-16 | 7.14 | 7.19 | 7.06 | 7.13 | 7.13 | qfq | 7,575,700 | 53,899,494 | 0.14% |
| 2023-10-13 | 7.12 | 7.21 | 7.09 | 7.12 | 7.12 | qfq | 6,669,243 | 47,651,526 | -0.84% |
| 2023-10-12 | 7.21 | 7.24 | 7.10 | 7.18 | 7.18 | qfq | 6,680,100 | 47,888,509 | 0.14% |
| 2023-10-11 | 7.20 | 7.22 | 7.11 | 7.17 | 7.17 | qfq | 10,970,600 | 78,593,407 | -1.38% |
| 2023-10-10 | 6.99 | 7.32 | 6.97 | 7.27 | 7.27 | qfq | 17,929,000 | 129,479,655 | 4.91% |
| 2023-10-09 | 6.99 | 7.00 | 6.90 | 6.93 | 6.93 | qfq | 6,131,700 | 42,590,930 | -0.57% |
| 2023-09-28 | 6.79 | 7.00 | 6.79 | 6.97 | 6.97 | qfq | 8,113,554 | 56,256,547 | 3.11% |
| 2023-09-27 | 6.82 | 6.88 | 6.75 | 6.76 | 6.76 | qfq | 6,497,800 | 44,175,346 | -1.17% |
| 2023-09-26 | 6.84 | 6.93 | 6.79 | 6.84 | 6.84 | qfq | 5,759,100 | 39,467,225 | -0.15% |
| 2023-09-25 | 6.95 | 6.95 | 6.81 | 6.85 | 6.85 | qfq | 6,048,265 | 41,525,875 | -1.44% |
| 2023-09-22 | 6.77 | 6.96 | 6.74 | 6.95 | 6.95 | qfq | 7,657,200 | 52,805,876 | 2.21% |
| 2023-09-21 | 6.67 | 6.88 | 6.67 | 6.80 | 6.80 | qfq | 5,457,871 | 37,187,908 | 1.04% |
| 2023-09-20 | 6.71 | 6.78 | 6.70 | 6.73 | 6.73 | qfq | 4,346,200 | 29,316,797 | 0.00% |
| 2023-09-19 | 6.86 | 6.86 | 6.72 | 6.73 | 6.73 | qfq | 6,506,100 | 44,013,657 | -2.04% |
| 2023-09-18 | 6.92 | 7.00 | 6.82 | 6.87 | 6.87 | qfq | 10,713,800 | 73,717,034 | -1.72% |
| 2023-09-15 | 7.18 | 7.19 | 6.94 | 6.99 | 6.99 | qfq | 10,372,100 | 73,081,717 | -1.96% |
| 2023-09-14 | 7.17 | 7.26 | 7.08 | 7.13 | 7.13 | qfq | 7,994,800 | 57,261,611 | -0.83% |
| 2023-09-13 | 7.33 | 7.33 | 7.12 | 7.19 | 7.19 | qfq | 9,230,100 | 66,391,356 | -1.51% |
| 2023-09-12 | 7.39 | 7.39 | 7.26 | 7.30 | 7.30 | qfq | 10,604,056 | 77,508,043 | -1.62% |
| 2023-09-11 | 7.53 | 7.53 | 7.24 | 7.42 | 7.42 | qfq | 15,688,067 | 115,549,129 | -0.80% |
| 2023-09-08 | 7.41 | 7.56 | 7.16 | 7.48 | 7.48 | qfq | 22,212,349 | 162,968,609 | -0.53% |
| 2023-09-07 | 7.23 | 7.64 | 7.18 | 7.52 | 7.52 | qfq | 28,346,510 | 211,941,254 | 3.58% |
| 2023-09-06 | 7.10 | 7.28 | 6.97 | 7.26 | 7.26 | qfq | 13,764,885 | 98,163,588 | 1.26% |
| 2023-09-05 | 7.26 | 7.27 | 7.10 | 7.17 | 7.17 | qfq | 11,717,100 | 84,044,059 | -1.65% |
| 2023-09-04 | 7.23 | 7.31 | 7.15 | 7.29 | 7.29 | qfq | 14,038,637 | 101,555,444 | 1.11% |
| 2023-09-01 | 7.47 | 7.51 | 7.14 | 7.21 | 7.21 | qfq | 19,309,386 | 139,855,900 | -2.83% |
| 2023-08-31 | 7.60 | 7.63 | 7.37 | 7.42 | 7.42 | qfq | 18,977,228 | 141,911,634 | -3.26% |
| 2023-08-30 | 7.56 | 7.79 | 7.43 | 7.67 | 7.67 | qfq | 28,151,201 | 214,620,466 | 2.13% |
| 2023-08-29 | 7.04 | 7.56 | 7.03 | 7.51 | 7.51 | qfq | 37,269,076 | 275,241,952 | 5.03% |
| 2023-08-28 | 8.36 | 8.36 | 7.11 | 7.15 | 7.15 | qfq | 46,836,813 | 353,900,619 | -5.42% |
| 2023-08-25 | 7.81 | 7.99 | 7.48 | 7.56 | 7.56 | qfq | 49,795,606 | 383,998,154 | -6.55% |
| 2023-08-24 | 7.79 | 8.65 | 7.67 | 8.09 | 8.09 | qfq | 66,966,361 | 546,617,067 | 6.73% |
| 2023-08-23 | 7.31 | 7.70 | 7.25 | 7.58 | 7.58 | qfq | 29,697,804 | 223,079,928 | 3.13% |
| 2023-08-22 | 7.22 | 7.36 | 7.17 | 7.35 | 7.35 | qfq | 16,491,027 | 120,046,099 | 2.80% |
| 2023-08-21 | 7.16 | 7.36 | 7.11 | 7.15 | 7.15 | qfq | 12,059,675 | 87,283,904 | -0.28% |
| 2023-08-18 | 7.39 | 7.50 | 7.13 | 7.17 | 7.17 | qfq | 16,531,596 | 120,305,112 | -3.89% |
| 2023-08-17 | 7.35 | 7.60 | 7.15 | 7.46 | 7.46 | qfq | 26,560,172 | 195,928,782 | 1.50% |
| 2023-08-16 | 7.13 | 7.51 | 7.09 | 7.35 | 7.35 | qfq | 25,199,764 | 184,436,127 | 2.94% |
| 2023-08-15 | 7.19 | 7.34 | 7.00 | 7.14 | 7.14 | qfq | 18,529,049 | 131,786,516 | -1.38% |
| 2023-08-14 | 7.28 | 7.39 | 7.18 | 7.24 | 7.24 | qfq | 19,795,437 | 143,958,588 | -0.41% |
| 2023-08-11 | 7.61 | 7.63 | 7.25 | 7.27 | 7.27 | qfq | 29,299,060 | 216,123,211 | -4.47% |
| 2023-08-10 | 7.64 | 7.90 | 7.40 | 7.61 | 7.61 | qfq | 34,019,848 | 259,478,881 | -1.17% |
| 2023-08-09 | 7.66 | 7.93 | 7.60 | 7.70 | 7.70 | qfq | 38,634,415 | 299,245,968 | 0.79% |
| 2023-08-08 | 7.84 | 7.89 | 7.53 | 7.64 | 7.64 | qfq | 35,670,713 | 272,052,758 | -2.55% |
| 2023-08-07 | 8.01 | 8.10 | 7.77 | 7.84 | 7.84 | qfq | 56,196,417 | 441,896,654 | -4.39% |
| 2023-08-04 | 7.82 | 8.66 | 7.65 | 8.20 | 8.20 | qfq | 84,962,527 | 692,114,457 | 5.13% |
| 2023-08-03 | 7.10 | 8.44 | 7.07 | 7.80 | 7.80 | qfq | 65,289,583 | 507,494,908 | 8.03% |
| 2023-08-02 | 6.95 | 7.30 | 6.82 | 7.22 | 7.22 | qfq | 26,794,104 | 190,602,326 | 2.41% |
| 2023-08-01 | 7.00 | 7.16 | 6.91 | 7.05 | 7.05 | qfq | 15,511,401 | 109,281,947 | 1.59% |
| 2023-07-31 | 7.01 | 7.05 | 6.92 | 6.94 | 6.94 | qfq | 13,667,122 | 95,228,552 | -2.12% |
| 2023-07-28 | 6.77 | 7.15 | 6.58 | 7.09 | 7.09 | qfq | 23,915,530 | 165,210,412 | 4.42% |
| 2023-07-27 | 6.95 | 6.97 | 6.75 | 6.79 | 6.79 | qfq | 10,924,642 | 74,412,100 | -2.02% |
| 2023-07-26 | 7.10 | 7.10 | 6.91 | 6.93 | 6.93 | qfq | 11,113,713 | 77,317,389 | -2.67% |
| 2023-07-25 | 7.14 | 7.19 | 6.96 | 7.12 | 7.12 | qfq | 19,794,478 | 139,754,522 | 0.42% |
| 2023-07-24 | 6.67 | 7.34 | 6.67 | 7.09 | 7.09 | qfq | 28,853,681 | 205,111,712 | 5.82% |
| 2023-07-21 | 6.78 | 6.99 | 6.64 | 6.70 | 6.70 | qfq | 9,695,306 | 65,643,495 | -1.76% |
| 2023-07-20 | 6.93 | 7.06 | 6.77 | 6.82 | 6.82 | qfq | 10,620,501 | 73,034,078 | -2.43% |
| 2023-07-19 | 6.98 | 7.27 | 6.95 | 6.99 | 6.99 | qfq | 13,911,732 | 97,972,975 | 0.00% |
| 2023-07-18 | 7.02 | 7.14 | 6.89 | 6.99 | 6.99 | qfq | 19,050,070 | 133,973,091 | -0.14% |