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
正业科技300410.SZ
最近收盘价7.102026-07-17
最近交易日2026-07-17
成交量（股）22,135,989
成交额（元）162,875,535
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 | 7.62 | 7.68 | 7.08 | 7.10 | 7.10 | qfq | 22,135,989 | 162,875,535 | -7.07% |
| 2026-07-16 | 7.85 | 8.04 | 7.61 | 7.64 | 7.64 | qfq | 17,939,100 | 139,741,733 | -4.50% |
| 2026-07-15 | 8.15 | 8.35 | 7.89 | 8.00 | 8.00 | qfq | 19,151,700 | 155,027,678 | -2.20% |
| 2026-07-14 | 7.71 | 8.23 | 7.61 | 8.18 | 8.18 | qfq | 20,371,261 | 161,190,970 | 5.14% |
| 2026-07-13 | 8.39 | 8.55 | 7.72 | 7.78 | 7.78 | qfq | 24,815,366 | 199,898,200 | -8.15% |
| 2026-07-10 | 8.77 | 9.01 | 8.46 | 8.47 | 8.47 | qfq | 27,006,700 | 236,451,799 | -2.08% |
| 2026-07-09 | 8.59 | 8.72 | 8.13 | 8.65 | 8.65 | qfq | 21,127,554 | 179,146,474 | 1.05% |
| 2026-07-08 | 8.88 | 8.95 | 8.34 | 8.56 | 8.56 | qfq | 20,638,640 | 177,398,070 | -3.39% |
| 2026-07-07 | 9.11 | 9.43 | 8.80 | 8.86 | 8.86 | qfq | 23,483,300 | 211,884,614 | -2.96% |
| 2026-07-06 | 9.81 | 9.84 | 8.99 | 9.13 | 9.13 | qfq | 27,983,754 | 260,948,779 | -6.74% |
| 2026-07-03 | 10.29 | 10.35 | 9.79 | 9.79 | 9.79 | qfq | 25,545,291 | 255,324,184 | -4.58% |
| 2026-07-02 | 10.48 | 10.80 | 10.16 | 10.26 | 10.26 | qfq | 25,619,996 | 268,006,770 | -3.57% |
| 2026-07-01 | 11.08 | 11.10 | 10.56 | 10.64 | 10.64 | qfq | 33,692,337 | 362,185,652 | -3.88% |
| 2026-06-30 | 10.62 | 11.13 | 10.52 | 11.07 | 11.07 | qfq | 40,692,150 | 444,617,644 | 4.53% |
| 2026-06-29 | 11.88 | 12.17 | 10.25 | 10.59 | 10.59 | qfq | 58,868,658 | 648,359,757 | -10.71% |
| 2026-06-26 | 12.03 | 12.48 | 11.43 | 11.86 | 11.86 | qfq | 52,225,616 | 625,050,867 | 0.08% |
| 2026-06-25 | 12.31 | 12.35 | 11.53 | 11.85 | 11.85 | qfq | 34,498,370 | 411,230,187 | -2.63% |
| 2026-06-24 | 12.31 | 12.51 | 11.87 | 12.17 | 12.17 | qfq | 30,657,362 | 372,201,072 | -1.85% |
| 2026-06-23 | 12.61 | 12.68 | 12.16 | 12.40 | 12.40 | qfq | 30,331,196 | 377,714,456 | -3.50% |
| 2026-06-22 | 13.00 | 13.22 | 12.52 | 12.85 | 12.85 | qfq | 42,297,473 | 542,199,412 | -0.31% |
| 2026-06-18 | 13.13 | 13.18 | 12.78 | 12.89 | 12.89 | qfq | 47,062,699 | 608,763,455 | -2.79% |
| 2026-06-17 | 12.82 | 13.62 | 12.72 | 13.26 | 13.26 | qfq | 60,635,619 | 800,845,678 | 2.08% |
| 2026-06-16 | 12.15 | 13.50 | 11.65 | 12.99 | 12.99 | qfq | 77,105,158 | 967,013,487 | 10.08% |
| 2026-06-15 | 10.89 | 11.93 | 10.86 | 11.80 | 11.80 | qfq | 53,746,092 | 617,986,745 | 10.28% |
| 2026-06-12 | 11.06 | 12.10 | 10.62 | 10.70 | 10.70 | qfq | 58,915,789 | 661,075,807 | -1.29% |
| 2026-06-11 | 10.99 | 11.24 | 10.67 | 10.84 | 10.84 | qfq | 35,432,116 | 385,797,699 | -3.04% |
| 2026-06-10 | 11.41 | 11.69 | 11.00 | 11.18 | 11.18 | qfq | 37,998,267 | 427,769,693 | -3.54% |
| 2026-06-09 | 11.52 | 12.11 | 11.39 | 11.59 | 11.59 | qfq | 54,229,198 | 635,473,989 | 2.29% |
| 2026-06-08 | 11.40 | 12.00 | 11.18 | 11.33 | 11.33 | qfq | 46,584,959 | 536,899,354 | -5.66% |
| 2026-06-05 | 11.80 | 12.40 | 11.27 | 12.01 | 12.01 | qfq | 65,309,051 | 778,656,347 | -1.15% |
| 2026-06-04 | 11.93 | 12.80 | 11.65 | 12.15 | 12.15 | qfq | 65,777,829 | 791,143,648 | 0.16% |
| 2026-06-03 | 12.40 | 12.72 | 11.94 | 12.13 | 12.13 | qfq | 73,738,678 | 908,128,405 | -5.23% |
| 2026-06-02 | 11.42 | 12.97 | 11.10 | 12.80 | 12.80 | qfq | 98,592,966 | 1,203,483,622 | 8.94% |
| 2026-06-01 | 11.60 | 12.63 | 11.60 | 11.75 | 11.75 | qfq | 70,727,318 | 854,360,545 | -2.33% |
| 2026-05-29 | 12.14 | 12.39 | 11.44 | 12.03 | 12.03 | qfq | 77,567,547 | 918,622,917 | -2.35% |
| 2026-05-28 | 10.91 | 12.60 | 10.87 | 12.32 | 12.32 | qfq | 77,634,999 | 921,070,784 | 10.10% |
| 2026-05-27 | 11.82 | 12.09 | 11.06 | 11.19 | 11.19 | qfq | 53,546,180 | 607,530,251 | -3.37% |
| 2026-05-26 | 11.50 | 12.00 | 11.30 | 11.58 | 11.58 | qfq | 76,488,836 | 887,283,611 | 2.03% |
| 2026-05-25 | 11.67 | 12.29 | 11.03 | 11.35 | 11.35 | qfq | 80,730,318 | 926,163,774 | 3.75% |
| 2026-05-22 | 9.79 | 11.37 | 9.79 | 10.94 | 10.94 | qfq | 61,967,026 | 667,056,393 | 12.90% |
| 2026-05-21 | 10.12 | 10.50 | 9.68 | 9.69 | 9.69 | qfq | 21,895,217 | 222,242,607 | -4.44% |
| 2026-05-20 | 10.22 | 10.22 | 9.95 | 10.14 | 10.14 | qfq | 11,737,679 | 118,225,573 | -1.17% |
| 2026-05-19 | 10.04 | 10.28 | 9.95 | 10.26 | 10.26 | qfq | 16,270,545 | 164,385,005 | 0.98% |
| 2026-05-18 | 10.02 | 10.33 | 10.00 | 10.16 | 10.16 | qfq | 16,771,476 | 170,341,701 | 0.30% |
| 2026-05-15 | 10.39 | 10.52 | 9.99 | 10.13 | 10.13 | qfq | 27,177,553 | 276,710,347 | -3.34% |
| 2026-05-14 | 10.53 | 11.25 | 10.46 | 10.48 | 10.48 | qfq | 35,545,436 | 381,202,954 | -0.19% |
| 2026-05-13 | 10.14 | 10.52 | 10.02 | 10.50 | 10.50 | qfq | 23,811,800 | 246,528,451 | 3.04% |
| 2026-05-12 | 10.20 | 10.22 | 9.91 | 10.19 | 10.19 | qfq | 15,498,886 | 156,319,437 | -0.20% |
| 2026-05-11 | 10.06 | 10.32 | 10.01 | 10.21 | 10.21 | qfq | 16,370,640 | 166,626,299 | 1.49% |
| 2026-05-08 | 10.26 | 10.28 | 10.00 | 10.06 | 10.06 | qfq | 20,318,707 | 205,433,469 | -2.90% |
| 2026-05-07 | 10.12 | 10.46 | 10.08 | 10.36 | 10.36 | qfq | 22,273,193 | 229,936,143 | 1.87% |
| 2026-05-06 | 10.06 | 10.33 | 10.01 | 10.17 | 10.17 | qfq | 21,470,991 | 217,648,404 | 2.52% |
| 2026-04-30 | 9.96 | 10.06 | 9.83 | 9.92 | 9.92 | qfq | 15,730,126 | 156,045,742 | -0.90% |
| 2026-04-29 | 9.80 | 10.12 | 9.55 | 10.01 | 10.01 | qfq | 22,100,003 | 219,394,904 | 1.42% |
| 2026-04-28 | 9.86 | 9.99 | 9.79 | 9.87 | 9.87 | qfq | 14,680,500 | 144,847,046 | -0.80% |
| 2026-04-27 | 9.58 | 9.98 | 9.49 | 9.95 | 9.95 | qfq | 21,632,900 | 212,641,594 | 3.22% |
| 2026-04-24 | 9.53 | 9.70 | 9.37 | 9.64 | 9.64 | qfq | 19,239,417 | 183,807,280 | 0.73% |
| 2026-04-23 | 9.90 | 9.97 | 9.48 | 9.57 | 9.57 | qfq | 34,126,546 | 328,720,296 | -3.92% |
| 2026-04-22 | 9.97 | 10.15 | 9.90 | 9.96 | 9.96 | qfq | 31,331,288 | 312,589,912 | -1.48% |
| 2026-04-21 | 9.78 | 10.15 | 9.65 | 10.11 | 10.11 | qfq | 39,616,634 | 396,418,831 | 2.43% |
| 2026-04-20 | 9.79 | 10.02 | 9.60 | 9.87 | 9.87 | qfq | 40,422,621 | 397,183,855 | 0.61% |
| 2026-04-17 | 9.60 | 10.35 | 9.54 | 9.81 | 9.81 | qfq | 60,580,014 | 599,877,836 | 1.87% |
| 2026-04-16 | 8.97 | 9.82 | 8.97 | 9.63 | 9.63 | qfq | 61,248,357 | 582,057,828 | 7.24% |
| 2026-04-15 | 8.91 | 9.15 | 8.74 | 8.98 | 8.98 | qfq | 25,808,383 | 231,202,130 | 1.70% |
| 2026-04-14 | 8.68 | 8.84 | 8.60 | 8.83 | 8.83 | qfq | 13,848,880 | 120,434,523 | 1.96% |
| 2026-04-13 | 8.60 | 8.79 | 8.54 | 8.66 | 8.66 | qfq | 14,012,500 | 121,081,299 | 0.23% |
| 2026-04-10 | 8.54 | 8.84 | 8.51 | 8.64 | 8.64 | qfq | 18,847,754 | 164,061,387 | 1.53% |
| 2026-04-09 | 8.28 | 8.78 | 8.21 | 8.51 | 8.51 | qfq | 21,177,075 | 181,062,485 | 2.04% |
| 2026-04-08 | 8.13 | 8.36 | 8.06 | 8.34 | 8.34 | qfq | 11,318,470 | 93,005,575 | 5.57% |
| 2026-04-07 | 7.63 | 7.97 | 7.63 | 7.90 | 7.90 | qfq | 12,029,000 | 94,559,344 | 3.81% |
| 2026-04-03 | 7.84 | 7.90 | 7.59 | 7.61 | 7.61 | qfq | 8,276,800 | 63,511,439 | -2.56% |
| 2026-04-02 | 8.04 | 8.09 | 7.75 | 7.81 | 7.81 | qfq | 7,884,400 | 62,205,298 | -3.22% |
| 2026-04-01 | 8.12 | 8.16 | 8.00 | 8.07 | 8.07 | qfq | 7,777,000 | 62,745,384 | 1.77% |
| 2026-03-31 | 8.18 | 8.27 | 7.91 | 7.93 | 7.93 | qfq | 10,196,900 | 82,425,919 | -3.17% |
| 2026-03-30 | 8.10 | 8.21 | 7.99 | 8.19 | 8.19 | qfq | 10,084,708 | 81,812,126 | -0.24% |
| 2026-03-27 | 7.98 | 8.29 | 7.91 | 8.21 | 8.21 | qfq | 9,426,800 | 76,705,081 | 1.86% |
| 2026-03-26 | 8.15 | 8.29 | 8.01 | 8.06 | 8.06 | qfq | 12,357,500 | 100,447,099 | -1.23% |
| 2026-03-25 | 8.10 | 8.24 | 8.07 | 8.16 | 8.16 | qfq | 12,132,579 | 99,144,622 | 1.12% |
| 2026-03-24 | 7.93 | 8.07 | 7.66 | 8.07 | 8.07 | qfq | 15,052,200 | 118,304,043 | 3.86% |
| 2026-03-23 | 8.20 | 8.31 | 7.65 | 7.77 | 7.77 | qfq | 17,201,906 | 136,811,635 | -6.83% |
| 2026-03-20 | 8.61 | 8.74 | 8.32 | 8.34 | 8.34 | qfq | 14,390,206 | 122,281,841 | -3.02% |
| 2026-03-19 | 8.91 | 8.91 | 8.55 | 8.60 | 8.60 | qfq | 16,388,535 | 142,843,418 | -4.44% |
| 2026-03-18 | 8.94 | 9.02 | 8.80 | 9.00 | 9.00 | qfq | 12,393,600 | 110,517,755 | 1.81% |
| 2026-03-17 | 9.22 | 9.28 | 8.83 | 8.84 | 8.84 | qfq | 14,446,687 | 130,768,198 | -4.02% |
| 2026-03-16 | 8.95 | 9.21 | 8.90 | 9.21 | 9.21 | qfq | 14,606,400 | 132,957,574 | 2.33% |
| 2026-03-13 | 8.94 | 9.15 | 8.88 | 9.00 | 9.00 | qfq | 13,383,879 | 121,123,678 | 0.33% |
| 2026-03-12 | 9.22 | 9.23 | 8.87 | 8.97 | 8.97 | qfq | 17,494,000 | 157,855,214 | -2.29% |
| 2026-03-11 | 9.20 | 9.34 | 9.15 | 9.18 | 9.18 | qfq | 15,459,175 | 142,891,292 | -0.43% |
| 2026-03-10 | 9.05 | 9.24 | 9.04 | 9.22 | 9.22 | qfq | 19,148,018 | 175,802,125 | 3.13% |
| 2026-03-09 | 8.90 | 9.00 | 8.64 | 8.94 | 8.94 | qfq | 18,167,300 | 159,467,002 | -1.43% |
| 2026-03-06 | 9.02 | 9.09 | 8.85 | 9.07 | 9.07 | qfq | 12,852,217 | 115,646,568 | 0.44% |
| 2026-03-05 | 8.85 | 9.16 | 8.85 | 9.03 | 9.03 | qfq | 21,766,691 | 196,813,412 | 4.39% |
| 2026-03-04 | 8.67 | 8.87 | 8.54 | 8.65 | 8.65 | qfq | 14,532,491 | 126,336,336 | -1.26% |
| 2026-03-03 | 9.10 | 9.27 | 8.71 | 8.76 | 8.76 | qfq | 24,516,851 | 221,165,538 | -3.52% |
| 2026-03-02 | 9.25 | 9.33 | 9.00 | 9.08 | 9.08 | qfq | 20,283,526 | 185,145,532 | -3.92% |
| 2026-02-27 | 9.36 | 9.47 | 9.35 | 9.45 | 9.45 | qfq | 19,946,129 | 187,426,554 | -1.36% |
| 2026-02-26 | 9.22 | 9.60 | 9.18 | 9.58 | 9.58 | qfq | 28,574,272 | 269,734,717 | 4.02% |
| 2026-02-25 | 9.18 | 9.24 | 9.12 | 9.21 | 9.21 | qfq | 13,716,425 | 126,091,263 | 0.66% |
| 2026-02-24 | 9.03 | 9.24 | 8.99 | 9.15 | 9.15 | qfq | 17,176,970 | 157,311,296 | 2.81% |
| 2026-02-13 | 8.89 | 8.99 | 8.85 | 8.90 | 8.90 | qfq | 8,193,400 | 73,317,428 | 0.11% |
| 2026-02-12 | 9.00 | 9.00 | 8.83 | 8.89 | 8.89 | qfq | 8,870,617 | 79,071,985 | -0.45% |
| 2026-02-11 | 9.03 | 9.04 | 8.92 | 8.93 | 8.93 | qfq | 9,058,206 | 81,252,946 | -1.00% |
| 2026-02-10 | 9.07 | 9.13 | 9.00 | 9.02 | 9.02 | qfq | 11,568,336 | 104,869,243 | -0.44% |
| 2026-02-09 | 8.81 | 9.13 | 8.78 | 9.06 | 9.06 | qfq | 20,963,984 | 188,923,742 | 4.26% |
| 2026-02-06 | 8.56 | 8.83 | 8.52 | 8.69 | 8.69 | qfq | 13,820,612 | 120,405,441 | 0.58% |
| 2026-02-05 | 8.89 | 8.89 | 8.64 | 8.64 | 8.64 | qfq | 13,375,700 | 116,471,057 | -3.46% |
| 2026-02-04 | 8.87 | 8.98 | 8.77 | 8.95 | 8.95 | qfq | 14,162,300 | 125,814,478 | 0.79% |
| 2026-02-03 | 8.69 | 8.90 | 8.60 | 8.88 | 8.88 | qfq | 22,196,982 | 195,015,345 | 3.86% |
| 2026-02-02 | 8.72 | 8.95 | 8.50 | 8.55 | 8.55 | qfq | 21,230,627 | 185,373,190 | 0.47% |
| 2026-01-30 | 8.73 | 8.77 | 8.35 | 8.51 | 8.51 | qfq | 18,223,353 | 154,940,316 | -2.52% |
| 2026-01-29 | 9.10 | 9.15 | 8.66 | 8.73 | 8.73 | qfq | 26,671,420 | 235,109,413 | -4.17% |
| 2026-01-28 | 9.20 | 9.37 | 9.09 | 9.11 | 9.11 | qfq | 32,478,221 | 298,436,794 | -2.98% |
| 2026-01-27 | 8.76 | 9.88 | 8.42 | 9.39 | 9.39 | qfq | 57,578,566 | 534,844,208 | 6.70% |
| 2026-01-26 | 9.26 | 9.28 | 8.70 | 8.80 | 8.80 | qfq | 24,478,608 | 217,622,154 | -3.83% |
| 2026-01-23 | 8.90 | 9.15 | 8.90 | 9.15 | 9.15 | qfq | 24,781,335 | 224,608,060 | 3.04% |
| 2026-01-22 | 8.95 | 9.09 | 8.85 | 8.88 | 8.88 | qfq | 15,687,507 | 139,964,495 | 0.00% |
| 2026-01-21 | 8.69 | 8.88 | 8.61 | 8.88 | 8.88 | qfq | 14,611,514 | 128,603,302 | 1.60% |
| 2026-01-20 | 8.88 | 8.97 | 8.66 | 8.74 | 8.74 | qfq | 17,873,608 | 157,053,326 | -1.13% |
| 2026-01-19 | 8.68 | 8.84 | 8.59 | 8.84 | 8.84 | qfq | 19,894,989 | 174,602,915 | 1.73% |
| 2026-01-16 | 8.60 | 8.70 | 8.47 | 8.69 | 8.69 | qfq | 19,145,092 | 164,734,249 | 2.00% |
| 2026-01-15 | 8.47 | 8.72 | 8.38 | 8.52 | 8.52 | qfq | 16,052,415 | 137,392,523 | 0.12% |
| 2026-01-14 | 8.40 | 8.62 | 8.32 | 8.51 | 8.51 | qfq | 17,733,422 | 150,690,267 | 1.19% |
| 2026-01-13 | 8.72 | 8.72 | 8.39 | 8.41 | 8.41 | qfq | 17,448,300 | 148,738,372 | -3.11% |
| 2026-01-12 | 8.70 | 8.74 | 8.53 | 8.68 | 8.68 | qfq | 19,808,971 | 170,970,102 | 0.23% |
| 2026-01-09 | 8.64 | 8.68 | 8.55 | 8.66 | 8.66 | qfq | 10,467,429 | 90,275,975 | 0.23% |
| 2026-01-08 | 8.45 | 8.64 | 8.45 | 8.64 | 8.64 | qfq | 10,961,482 | 94,182,389 | 1.65% |
| 2026-01-07 | 8.49 | 8.59 | 8.44 | 8.50 | 8.50 | qfq | 9,324,286 | 79,304,998 | 0.12% |
| 2026-01-06 | 8.40 | 8.53 | 8.36 | 8.49 | 8.49 | qfq | 9,357,893 | 79,322,437 | 0.95% |
| 2026-01-05 | 8.20 | 8.41 | 8.17 | 8.41 | 8.41 | qfq | 9,991,153 | 83,211,992 | 2.81% |
| 2025-12-31 | 8.20 | 8.22 | 8.09 | 8.18 | 8.18 | qfq | 7,356,200 | 59,949,141 | -0.24% |
| 2025-12-30 | 8.25 | 8.31 | 8.17 | 8.20 | 8.20 | qfq | 7,084,826 | 58,324,010 | -1.32% |
| 2025-12-29 | 8.40 | 8.40 | 8.24 | 8.31 | 8.31 | qfq | 6,781,700 | 56,313,024 | -1.31% |
| 2025-12-26 | 8.54 | 8.57 | 8.39 | 8.42 | 8.42 | qfq | 7,475,862 | 63,301,240 | -0.94% |
| 2025-12-25 | 8.52 | 8.54 | 8.38 | 8.50 | 8.50 | qfq | 6,862,100 | 58,067,685 | 0.00% |
| 2025-12-24 | 8.38 | 8.53 | 8.35 | 8.50 | 8.50 | qfq | 6,377,542 | 54,113,989 | 1.31% |
| 2025-12-23 | 8.36 | 8.49 | 8.36 | 8.39 | 8.39 | qfq | 6,383,600 | 53,751,540 | -0.59% |
| 2025-12-22 | 8.31 | 8.48 | 8.29 | 8.44 | 8.44 | qfq | 7,830,600 | 65,965,195 | 2.30% |
| 2025-12-19 | 8.26 | 8.39 | 8.20 | 8.25 | 8.25 | qfq | 6,593,243 | 54,503,061 | 1.23% |
| 2025-12-18 | 8.12 | 8.28 | 8.09 | 8.15 | 8.15 | qfq | 6,052,207 | 49,686,574 | -0.61% |
| 2025-12-17 | 8.08 | 8.22 | 7.95 | 8.20 | 8.20 | qfq | 9,528,508 | 76,981,187 | 1.49% |
| 2025-12-16 | 8.23 | 8.29 | 8.07 | 8.08 | 8.08 | qfq | 7,912,500 | 64,245,578 | -2.53% |
| 2025-12-15 | 8.33 | 8.39 | 8.09 | 8.29 | 8.29 | qfq | 7,520,100 | 62,117,694 | -0.48% |
| 2025-12-12 | 8.36 | 8.48 | 8.31 | 8.33 | 8.33 | qfq | 7,208,780 | 60,518,507 | 0.00% |
| 2025-12-11 | 8.54 | 8.56 | 8.31 | 8.33 | 8.33 | qfq | 7,336,982 | 61,947,539 | -2.46% |
| 2025-12-10 | 8.58 | 8.60 | 8.43 | 8.54 | 8.54 | qfq | 5,949,908 | 50,631,269 | -0.35% |
| 2025-12-09 | 8.57 | 8.65 | 8.53 | 8.57 | 8.57 | qfq | 6,552,900 | 56,262,469 | -0.23% |
| 2025-12-08 | 8.41 | 8.65 | 8.39 | 8.59 | 8.59 | qfq | 9,158,732 | 78,387,304 | 2.14% |
| 2025-12-05 | 8.26 | 8.41 | 8.16 | 8.41 | 8.41 | qfq | 7,548,191 | 62,690,804 | 2.06% |
| 2025-12-04 | 8.45 | 8.49 | 8.18 | 8.24 | 8.24 | qfq | 10,605,700 | 87,750,508 | -2.25% |
| 2025-12-03 | 8.63 | 8.64 | 8.39 | 8.43 | 8.43 | qfq | 10,372,320 | 87,823,490 | -2.32% |
| 2025-12-02 | 8.73 | 8.73 | 8.60 | 8.63 | 8.63 | qfq | 8,414,123 | 72,647,018 | -1.15% |
| 2025-12-01 | 8.79 | 8.87 | 8.71 | 8.73 | 8.73 | qfq | 9,092,900 | 79,930,157 | -0.34% |
| 2025-11-28 | 8.64 | 8.77 | 8.62 | 8.76 | 8.76 | qfq | 10,681,361 | 93,007,388 | 0.92% |
| 2025-11-27 | 8.56 | 8.84 | 8.50 | 8.68 | 8.68 | qfq | 12,219,495 | 106,245,965 | 1.40% |
| 2025-11-26 | 8.70 | 8.87 | 8.53 | 8.56 | 8.56 | qfq | 15,289,600 | 133,265,146 | -1.61% |
| 2025-11-25 | 8.60 | 8.77 | 8.50 | 8.70 | 8.70 | qfq | 13,440,000 | 116,017,564 | 2.23% |
| 2025-11-24 | 8.44 | 8.56 | 8.32 | 8.51 | 8.51 | qfq | 11,134,699 | 93,993,989 | 2.28% |
| 2025-11-21 | 8.68 | 8.79 | 8.22 | 8.32 | 8.32 | qfq | 17,753,517 | 149,465,495 | -5.45% |
| 2025-11-20 | 8.95 | 9.17 | 8.71 | 8.80 | 8.80 | qfq | 15,125,197 | 134,410,385 | -0.79% |
| 2025-11-19 | 9.45 | 9.60 | 8.80 | 8.87 | 8.87 | qfq | 24,917,599 | 224,825,763 | -5.44% |
| 2025-11-18 | 9.58 | 9.95 | 9.28 | 9.38 | 9.38 | qfq | 20,604,342 | 196,120,092 | -2.60% |
| 2025-11-17 | 9.71 | 9.83 | 9.54 | 9.63 | 9.63 | qfq | 20,171,256 | 194,278,648 | -2.73% |
| 2025-11-14 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | qfq | 25,995,492 | 258,849,462 | -1.00% |
| 2025-11-13 | 9.73 | 10.11 | 9.61 | 10.00 | 10.00 | qfq | 40,240,920 | 399,322,426 | 3.73% |
| 2025-11-12 | 9.85 | 9.91 | 9.53 | 9.64 | 9.64 | qfq | 29,517,144 | 285,724,239 | -2.13% |
| 2025-11-11 | 9.27 | 9.98 | 9.23 | 9.85 | 9.85 | qfq | 50,185,444 | 488,936,822 | 6.60% |
| 2025-11-10 | 9.40 | 9.49 | 9.22 | 9.24 | 9.24 | qfq | 12,703,800 | 118,475,673 | -1.07% |
| 2025-11-07 | 9.27 | 9.46 | 9.22 | 9.34 | 9.34 | qfq | 12,373,784 | 115,541,203 | -0.11% |
| 2025-11-06 | 9.46 | 9.51 | 9.25 | 9.35 | 9.35 | qfq | 11,733,800 | 109,628,721 | -0.53% |
| 2025-11-05 | 9.21 | 9.43 | 9.16 | 9.40 | 9.40 | qfq | 12,772,043 | 119,178,205 | 0.75% |
| 2025-11-04 | 9.42 | 9.49 | 9.25 | 9.33 | 9.33 | qfq | 10,364,611 | 96,815,506 | -0.85% |
| 2025-11-03 | 9.50 | 9.50 | 9.22 | 9.41 | 9.41 | qfq | 14,038,043 | 131,042,401 | 0.00% |
| 2025-10-31 | 9.23 | 9.56 | 9.23 | 9.41 | 9.41 | qfq | 17,571,500 | 166,184,042 | 1.73% |
| 2025-10-30 | 9.32 | 9.38 | 9.21 | 9.25 | 9.25 | qfq | 15,148,066 | 140,812,680 | -1.60% |
| 2025-10-29 | 9.32 | 9.53 | 9.32 | 9.40 | 9.40 | qfq | 15,297,714 | 143,907,342 | 0.11% |
| 2025-10-28 | 9.40 | 9.49 | 9.32 | 9.39 | 9.39 | qfq | 15,347,474 | 144,330,384 | -0.32% |
| 2025-10-27 | 9.30 | 9.62 | 9.21 | 9.42 | 9.42 | qfq | 21,694,194 | 204,119,594 | 1.29% |
| 2025-10-24 | 9.07 | 9.32 | 9.06 | 9.30 | 9.30 | qfq | 17,467,212 | 161,099,562 | 2.65% |
| 2025-10-23 | 9.02 | 9.09 | 8.92 | 9.06 | 9.06 | qfq | 10,740,237 | 96,653,361 | -0.11% |
| 2025-10-22 | 8.98 | 9.10 | 8.90 | 9.07 | 9.07 | qfq | 10,124,419 | 91,315,937 | 0.33% |
| 2025-10-21 | 9.02 | 9.10 | 8.92 | 9.04 | 9.04 | qfq | 13,016,991 | 117,542,667 | 0.22% |
| 2025-10-20 | 8.84 | 9.10 | 8.80 | 9.02 | 9.02 | qfq | 19,185,882 | 172,233,077 | 4.76% |
| 2025-10-17 | 9.00 | 9.07 | 8.61 | 8.61 | 8.61 | qfq | 17,435,442 | 152,729,088 | -4.01% |
| 2025-10-16 | 9.21 | 9.21 | 8.91 | 8.97 | 8.97 | qfq | 16,408,063 | 148,459,662 | -3.03% |
| 2025-10-15 | 9.22 | 9.31 | 9.05 | 9.25 | 9.25 | qfq | 13,161,061 | 120,815,795 | 1.31% |
| 2025-10-14 | 9.52 | 9.66 | 9.07 | 9.13 | 9.13 | qfq | 19,285,429 | 180,069,659 | -3.08% |
| 2025-10-13 | 8.90 | 9.55 | 8.83 | 9.42 | 9.42 | qfq | 18,887,076 | 174,657,261 | -0.63% |
| 2025-10-10 | 10.16 | 10.20 | 9.45 | 9.48 | 9.48 | qfq | 35,774,613 | 346,626,637 | -7.78% |
| 2025-10-09 | 10.30 | 10.45 | 10.15 | 10.28 | 10.28 | qfq | 25,724,760 | 265,355,228 | 0.49% |
| 2025-09-30 | 10.55 | 10.67 | 10.22 | 10.23 | 10.23 | qfq | 34,433,940 | 357,480,388 | -3.03% |
| 2025-09-29 | 10.35 | 10.88 | 10.28 | 10.55 | 10.55 | qfq | 38,646,143 | 408,683,232 | 2.93% |
| 2025-09-26 | 10.50 | 10.75 | 10.22 | 10.25 | 10.25 | qfq | 35,792,859 | 373,796,352 | -4.56% |
| 2025-09-25 | 10.41 | 10.96 | 10.25 | 10.74 | 10.74 | qfq | 54,057,274 | 573,168,568 | 1.13% |
| 2025-09-24 | 10.08 | 11.05 | 10.02 | 10.62 | 10.62 | qfq | 64,885,946 | 684,117,833 | 2.71% |
| 2025-09-23 | 9.63 | 10.34 | 9.63 | 10.34 | 10.34 | qfq | 63,789,663 | 646,889,221 | 6.82% |
| 2025-09-22 | 9.51 | 9.70 | 9.40 | 9.68 | 9.68 | qfq | 19,429,017 | 185,881,379 | 0.62% |
| 2025-09-19 | 9.52 | 9.77 | 9.31 | 9.62 | 9.62 | qfq | 27,382,756 | 260,844,619 | 0.31% |
| 2025-09-18 | 9.87 | 9.96 | 9.40 | 9.59 | 9.59 | qfq | 34,991,739 | 339,664,872 | -3.13% |
| 2025-09-17 | 10.13 | 10.13 | 9.81 | 9.90 | 9.90 | qfq | 34,159,400 | 338,473,640 | -2.65% |
| 2025-09-16 | 9.93 | 10.17 | 9.82 | 10.17 | 10.17 | qfq | 36,460,016 | 365,066,581 | 1.60% |
| 2025-09-15 | 10.12 | 10.59 | 10.00 | 10.01 | 10.01 | qfq | 48,344,289 | 497,309,500 | -2.44% |
| 2025-09-12 | 9.83 | 10.39 | 9.70 | 10.26 | 10.26 | qfq | 51,774,013 | 518,970,690 | 3.43% |
| 2025-09-11 | 9.78 | 9.99 | 9.49 | 9.92 | 9.92 | qfq | 42,350,514 | 414,930,277 | -0.10% |
| 2025-09-10 | 10.34 | 10.34 | 9.78 | 9.93 | 9.93 | qfq | 57,738,872 | 574,237,408 | -5.70% |
| 2025-09-09 | 10.51 | 10.88 | 10.41 | 10.53 | 10.53 | qfq | 60,574,016 | 640,730,915 | -3.84% |
| 2025-09-08 | 10.97 | 11.10 | 10.38 | 10.95 | 10.95 | qfq | 86,668,232 | 922,975,499 | -1.71% |
| 2025-09-05 | 10.52 | 11.98 | 10.26 | 11.14 | 11.14 | qfq | 146,019,977 | 1,614,641,008 | 6.20% |
| 2025-09-04 | 8.84 | 10.49 | 8.84 | 10.49 | 10.49 | qfq | 58,075,673 | 597,228,329 | 20.02% |
| 2025-09-03 | 9.36 | 9.39 | 8.70 | 8.74 | 8.74 | qfq | 42,363,197 | 381,263,087 | -5.82% |
| 2025-09-02 | 8.93 | 9.74 | 8.81 | 9.28 | 9.28 | qfq | 64,540,876 | 598,767,792 | 3.00% |
| 2025-09-01 | 8.85 | 9.05 | 8.76 | 9.01 | 9.01 | qfq | 33,987,005 | 303,439,061 | 1.92% |
| 2025-08-29 | 8.59 | 8.99 | 8.46 | 8.84 | 8.84 | qfq | 38,220,172 | 335,189,879 | 2.55% |
| 2025-08-28 | 8.48 | 8.77 | 8.07 | 8.62 | 8.62 | qfq | 34,959,866 | 296,624,051 | 3.61% |
| 2025-08-27 | 8.77 | 8.84 | 8.31 | 8.32 | 8.32 | qfq | 32,398,191 | 277,811,795 | -5.13% |
| 2025-08-26 | 8.87 | 8.92 | 8.73 | 8.77 | 8.77 | qfq | 24,306,840 | 214,318,512 | -2.23% |
| 2025-08-25 | 9.21 | 9.21 | 8.84 | 8.97 | 8.97 | qfq | 38,405,571 | 347,258,844 | -0.33% |
| 2025-08-22 | 8.65 | 9.27 | 8.60 | 9.00 | 9.00 | qfq | 49,519,533 | 442,415,066 | 4.17% |
| 2025-08-21 | 8.91 | 8.94 | 8.57 | 8.64 | 8.64 | qfq | 29,756,994 | 258,915,446 | -3.36% |
| 2025-08-20 | 8.87 | 9.00 | 8.72 | 8.94 | 8.94 | qfq | 28,593,847 | 253,640,151 | 0.00% |
| 2025-08-19 | 8.87 | 9.00 | 8.71 | 8.94 | 8.94 | qfq | 37,135,700 | 330,127,050 | 0.79% |
| 2025-08-18 | 8.69 | 8.95 | 8.57 | 8.87 | 8.87 | qfq | 40,108,321 | 352,673,695 | 2.07% |
| 2025-08-15 | 8.38 | 8.80 | 8.38 | 8.69 | 8.69 | qfq | 38,670,867 | 334,803,790 | 3.70% |
| 2025-08-14 | 8.85 | 8.85 | 8.38 | 8.38 | 8.38 | qfq | 38,980,824 | 333,629,623 | -4.77% |
| 2025-08-13 | 8.60 | 8.87 | 8.60 | 8.80 | 8.80 | qfq | 42,773,851 | 373,626,202 | 1.38% |
| 2025-08-12 | 8.72 | 8.80 | 8.42 | 8.68 | 8.68 | qfq | 39,170,736 | 336,047,770 | -1.03% |
| 2025-08-11 | 8.41 | 8.90 | 8.36 | 8.77 | 8.77 | qfq | 54,698,105 | 474,343,304 | 5.28% |
| 2025-08-08 | 8.41 | 8.54 | 8.30 | 8.33 | 8.33 | qfq | 30,689,647 | 256,846,550 | -1.77% |
| 2025-08-07 | 8.69 | 8.75 | 8.39 | 8.48 | 8.48 | qfq | 43,442,652 | 371,496,440 | -2.97% |
| 2025-08-06 | 8.26 | 8.88 | 8.18 | 8.74 | 8.74 | qfq | 69,463,310 | 594,221,158 | 5.94% |
| 2025-08-05 | 8.48 | 8.58 | 8.20 | 8.25 | 8.25 | qfq | 41,015,089 | 339,705,353 | -2.48% |
| 2025-08-04 | 8.77 | 8.80 | 8.44 | 8.46 | 8.46 | qfq | 53,867,901 | 458,281,662 | -4.41% |
| 2025-08-01 | 8.53 | 9.43 | 8.30 | 8.85 | 8.85 | qfq | 81,343,106 | 722,520,063 | 4.12% |
| 2025-07-31 | 8.89 | 9.85 | 8.49 | 8.50 | 8.50 | qfq | 86,975,340 | 777,336,871 | -0.12% |
| 2025-07-30 | 9.03 | 9.13 | 8.37 | 8.51 | 8.51 | qfq | 73,166,768 | 625,291,621 | -5.44% |
| 2025-07-29 | 7.65 | 9.14 | 7.61 | 9.00 | 9.00 | qfq | 107,607,363 | 904,122,802 | 17.49% |
| 2025-07-28 | 7.23 | 7.69 | 7.23 | 7.66 | 7.66 | qfq | 38,629,856 | 290,519,320 | 5.66% |
| 2025-07-25 | 7.49 | 7.51 | 7.19 | 7.25 | 7.25 | qfq | 24,064,700 | 175,334,326 | -3.07% |
| 2025-07-24 | 7.45 | 7.57 | 7.43 | 7.48 | 7.48 | qfq | 16,917,462 | 126,595,449 | 0.27% |
| 2025-07-23 | 7.73 | 7.77 | 7.44 | 7.46 | 7.46 | qfq | 30,180,580 | 226,716,179 | -4.85% |
| 2025-07-22 | 7.50 | 7.91 | 7.44 | 7.84 | 7.84 | qfq | 39,501,228 | 305,239,225 | 3.84% |
| 2025-07-21 | 7.50 | 7.62 | 7.42 | 7.55 | 7.55 | qfq | 21,530,736 | 161,669,714 | 0.67% |
| 2025-07-18 | 7.85 | 7.98 | 7.47 | 7.50 | 7.50 | qfq | 38,557,708 | 296,579,260 | -4.82% |
| 2025-07-17 | 7.80 | 7.95 | 7.66 | 7.88 | 7.88 | qfq | 34,016,963 | 265,875,258 | -0.88% |
| 2025-07-16 | 8.41 | 8.44 | 7.95 | 7.95 | 7.95 | qfq | 47,399,000 | 383,755,341 | -5.02% |
| 2025-07-15 | 8.00 | 8.45 | 7.83 | 8.37 | 8.37 | qfq | 64,340,904 | 526,176,719 | 3.33% |
| 2025-07-14 | 7.87 | 8.25 | 7.75 | 8.10 | 8.10 | qfq | 62,620,674 | 501,446,363 | 3.05% |
| 2025-07-11 | 7.61 | 7.96 | 7.38 | 7.86 | 7.86 | qfq | 59,625,132 | 460,883,002 | 3.42% |
| 2025-07-10 | 7.50 | 8.16 | 7.49 | 7.60 | 7.60 | qfq | 46,367,001 | 358,119,073 | 1.60% |
| 2025-07-09 | 7.67 | 7.80 | 7.43 | 7.48 | 7.48 | qfq | 38,963,623 | 296,827,598 | -2.48% |
| 2025-07-08 | 7.50 | 7.77 | 7.34 | 7.67 | 7.67 | qfq | 44,430,716 | 338,669,312 | 2.82% |
| 2025-07-07 | 7.49 | 7.59 | 7.35 | 7.46 | 7.46 | qfq | 26,656,825 | 198,441,390 | -0.27% |
| 2025-07-04 | 7.91 | 8.04 | 7.43 | 7.48 | 7.48 | qfq | 49,190,535 | 374,855,496 | -5.20% |
| 2025-07-03 | 7.29 | 7.97 | 7.12 | 7.89 | 7.89 | qfq | 69,132,774 | 523,517,797 | 8.38% |
| 2025-07-02 | 7.49 | 7.49 | 7.20 | 7.28 | 7.28 | qfq | 29,534,693 | 215,181,973 | -3.70% |
| 2025-07-01 | 7.56 | 7.70 | 7.32 | 7.56 | 7.56 | qfq | 46,831,788 | 351,081,190 | 0.27% |
| 2025-06-30 | 7.19 | 7.54 | 7.13 | 7.54 | 7.54 | qfq | 49,408,162 | 364,481,419 | 4.43% |
| 2025-06-27 | 7.39 | 7.58 | 7.21 | 7.22 | 7.22 | qfq | 58,739,568 | 431,406,726 | -6.48% |
| 2025-06-26 | 7.78 | 8.60 | 7.65 | 7.72 | 7.72 | qfq | 89,087,840 | 720,775,765 | -3.38% |
| 2025-06-25 | 7.76 | 8.00 | 7.50 | 7.99 | 7.99 | qfq | 85,793,659 | 663,421,042 | -1.60% |
| 2025-06-24 | 7.13 | 8.80 | 6.98 | 8.12 | 8.12 | qfq | 109,128,097 | 858,601,377 | 10.33% |
| 2025-06-23 | 7.51 | 7.92 | 7.14 | 7.36 | 7.36 | qfq | 109,670,938 | 822,686,380 | -1.21% |
| 2025-06-20 | 6.19 | 7.45 | 6.19 | 7.45 | 7.45 | qfq | 33,601,912 | 242,657,763 | 19.97% |
| 2025-06-19 | 6.25 | 6.40 | 6.18 | 6.21 | 6.21 | qfq | 13,860,691 | 87,064,181 | -0.64% |
| 2025-06-18 | 6.09 | 6.28 | 6.05 | 6.25 | 6.25 | qfq | 12,384,426 | 76,212,780 | 1.96% |
| 2025-06-17 | 6.14 | 6.33 | 6.07 | 6.13 | 6.13 | qfq | 11,098,644 | 68,211,763 | -0.16% |
| 2025-06-16 | 6.02 | 6.15 | 5.95 | 6.14 | 6.14 | qfq | 10,945,900 | 66,767,105 | 2.85% |
| 2025-06-13 | 6.10 | 6.14 | 5.95 | 5.97 | 5.97 | qfq | 8,812,191 | 53,100,783 | -2.61% |
| 2025-06-12 | 6.09 | 6.17 | 6.04 | 6.13 | 6.13 | qfq | 9,173,100 | 55,999,073 | 0.00% |
| 2025-06-11 | 6.16 | 6.25 | 6.12 | 6.13 | 6.13 | qfq | 8,192,582 | 50,690,229 | 0.16% |
| 2025-06-10 | 6.25 | 6.26 | 6.05 | 6.12 | 6.12 | qfq | 11,728,195 | 72,400,761 | -1.45% |
| 2025-06-09 | 6.08 | 6.22 | 6.03 | 6.21 | 6.21 | qfq | 10,222,643 | 63,024,260 | 2.64% |
| 2025-06-06 | 6.03 | 6.09 | 5.95 | 6.05 | 6.05 | qfq | 7,877,400 | 47,431,501 | 0.83% |
| 2025-06-05 | 5.94 | 6.01 | 5.90 | 6.00 | 6.00 | qfq | 8,359,000 | 49,835,428 | 0.67% |
| 2025-06-04 | 5.85 | 5.98 | 5.85 | 5.96 | 5.96 | qfq | 8,699,379 | 51,573,551 | 2.41% |
| 2025-06-03 | 5.73 | 5.87 | 5.71 | 5.82 | 5.82 | qfq | 8,483,002 | 49,359,598 | 0.69% |
| 2025-05-30 | 5.91 | 5.92 | 5.76 | 5.78 | 5.78 | qfq | 7,806,802 | 45,370,294 | -1.87% |
| 2025-05-29 | 5.70 | 5.90 | 5.70 | 5.89 | 5.89 | qfq | 9,033,217 | 52,788,075 | 2.79% |
| 2025-05-28 | 5.80 | 5.84 | 5.67 | 5.73 | 5.73 | qfq | 5,854,537 | 33,587,232 | -0.87% |
| 2025-05-27 | 5.75 | 5.81 | 5.69 | 5.78 | 5.78 | qfq | 7,190,179 | 41,396,467 | 0.87% |
| 2025-05-26 | 5.67 | 5.79 | 5.62 | 5.73 | 5.73 | qfq | 6,030,853 | 34,542,500 | 1.96% |
| 2025-05-23 | 5.70 | 5.80 | 5.61 | 5.62 | 5.62 | qfq | 7,381,322 | 42,079,496 | -1.75% |
| 2025-05-22 | 5.79 | 5.89 | 5.69 | 5.72 | 5.72 | qfq | 8,132,516 | 46,912,352 | -1.55% |
| 2025-05-21 | 5.86 | 5.87 | 5.73 | 5.81 | 5.81 | qfq | 6,996,354 | 40,492,794 | -0.51% |
| 2025-05-20 | 5.82 | 5.86 | 5.74 | 5.84 | 5.84 | qfq | 7,738,400 | 45,041,836 | 0.34% |
| 2025-05-19 | 5.79 | 5.89 | 5.69 | 5.82 | 5.82 | qfq | 12,049,545 | 69,835,233 | 1.57% |
| 2025-05-16 | 5.64 | 5.75 | 5.64 | 5.73 | 5.73 | qfq | 8,401,712 | 48,086,672 | 1.42% |
| 2025-05-15 | 5.69 | 5.72 | 5.61 | 5.65 | 5.65 | qfq | 7,418,612 | 41,983,813 | -0.70% |
| 2025-05-14 | 5.68 | 5.77 | 5.63 | 5.69 | 5.69 | qfq | 9,496,791 | 53,973,364 | -0.52% |
| 2025-05-13 | 5.81 | 5.88 | 5.70 | 5.72 | 5.72 | qfq | 9,734,873 | 56,060,909 | -0.17% |
| 2025-05-12 | 5.71 | 5.76 | 5.64 | 5.73 | 5.73 | qfq | 9,712,863 | 55,371,341 | 1.42% |
| 2025-05-09 | 5.68 | 5.72 | 5.58 | 5.65 | 5.65 | qfq | 10,760,000 | 60,728,088 | -0.70% |
| 2025-05-08 | 5.53 | 5.72 | 5.51 | 5.69 | 5.69 | qfq | 12,462,100 | 70,266,771 | 2.34% |
| 2025-05-07 | 5.62 | 5.67 | 5.47 | 5.56 | 5.56 | qfq | 14,444,371 | 80,084,186 | -0.18% |
| 2025-05-06 | 5.34 | 5.57 | 5.34 | 5.57 | 5.57 | qfq | 16,553,844 | 90,945,770 | 4.50% |
| 2025-04-30 | 5.31 | 5.39 | 5.25 | 5.33 | 5.33 | qfq | 16,197,829 | 86,549,059 | 1.14% |
| 2025-04-29 | 5.09 | 5.42 | 5.03 | 5.27 | 5.27 | qfq | 22,907,304 | 119,890,447 | 0.00% |
| 2025-04-28 | 5.04 | 5.30 | 4.94 | 5.27 | 5.27 | qfq | 27,381,284 | 140,572,394 | 5.61% |
| 2025-04-25 | 4.90 | 5.13 | 4.82 | 4.99 | 4.99 | qfq | 20,258,235 | 100,939,079 | 5.94% |
| 2025-04-24 | 4.83 | 4.83 | 4.68 | 4.71 | 4.71 | qfq | 9,503,351 | 44,997,966 | -2.69% |
| 2025-04-23 | 4.81 | 4.91 | 4.80 | 4.84 | 4.84 | qfq | 6,659,500 | 32,287,318 | 1.04% |
| 2025-04-22 | 4.83 | 4.87 | 4.73 | 4.79 | 4.79 | qfq | 7,585,299 | 36,294,968 | -0.83% |
| 2025-04-21 | 4.80 | 4.88 | 4.71 | 4.83 | 4.83 | qfq | 8,644,800 | 41,611,743 | 1.26% |
| 2025-04-18 | 4.81 | 4.87 | 4.67 | 4.77 | 4.77 | qfq | 8,379,463 | 39,693,621 | -0.83% |
| 2025-04-17 | 4.74 | 4.87 | 4.73 | 4.81 | 4.81 | qfq | 8,546,268 | 41,176,028 | 1.26% |
| 2025-04-16 | 4.95 | 4.96 | 4.69 | 4.75 | 4.75 | qfq | 10,808,632 | 51,730,825 | -4.23% |
| 2025-04-15 | 4.92 | 5.02 | 4.90 | 4.96 | 4.96 | qfq | 9,514,400 | 47,038,107 | 1.22% |
| 2025-04-14 | 4.89 | 5.01 | 4.89 | 4.90 | 4.90 | qfq | 7,437,471 | 36,742,040 | 1.45% |
| 2025-04-11 | 4.82 | 4.91 | 4.75 | 4.83 | 4.83 | qfq | 8,249,200 | 39,893,908 | 0.42% |
| 2025-04-10 | 4.63 | 5.02 | 4.62 | 4.81 | 4.81 | qfq | 18,238,132 | 88,155,341 | 5.95% |
| 2025-04-09 | 4.37 | 4.57 | 4.00 | 4.54 | 4.54 | qfq | 16,246,734 | 70,211,834 | 3.89% |
| 2025-04-08 | 4.25 | 4.42 | 4.19 | 4.37 | 4.37 | qfq | 16,036,312 | 69,445,219 | 5.81% |
| 2025-04-07 | 4.90 | 4.91 | 4.12 | 4.13 | 4.13 | qfq | 19,606,934 | 86,809,301 | -19.81% |
| 2025-04-03 | 5.08 | 5.36 | 5.01 | 5.15 | 5.15 | qfq | 12,440,707 | 64,403,291 | 0.19% |
| 2025-04-02 | 5.18 | 5.25 | 5.12 | 5.14 | 5.14 | qfq | 6,601,535 | 34,105,216 | -0.77% |
| 2025-04-01 | 5.13 | 5.32 | 5.13 | 5.18 | 5.18 | qfq | 7,754,500 | 40,675,016 | 0.78% |
| 2025-03-31 | 5.10 | 5.16 | 5.01 | 5.14 | 5.14 | qfq | 11,300,291 | 57,444,975 | 0.00% |
| 2025-03-28 | 5.33 | 5.40 | 5.14 | 5.14 | 5.14 | qfq | 9,737,000 | 51,170,225 | -4.10% |
| 2025-03-27 | 5.40 | 5.47 | 5.29 | 5.36 | 5.36 | qfq | 10,959,957 | 58,861,020 | -1.47% |
| 2025-03-26 | 5.28 | 5.52 | 5.21 | 5.44 | 5.44 | qfq | 13,263,546 | 71,869,678 | 3.62% |
| 2025-03-25 | 5.28 | 5.36 | 5.17 | 5.25 | 5.25 | qfq | 11,921,375 | 62,744,262 | -0.38% |
| 2025-03-24 | 5.66 | 5.70 | 5.15 | 5.27 | 5.27 | qfq | 18,696,798 | 100,357,098 | -7.38% |
| 2025-03-21 | 5.84 | 5.92 | 5.66 | 5.69 | 5.69 | qfq | 15,167,600 | 87,392,017 | -3.56% |
| 2025-03-20 | 5.93 | 6.00 | 5.87 | 5.90 | 5.90 | qfq | 11,493,707 | 68,150,219 | 0.51% |
| 2025-03-19 | 5.94 | 5.98 | 5.82 | 5.87 | 5.87 | qfq | 9,369,072 | 55,131,334 | -1.18% |
| 2025-03-18 | 5.88 | 6.00 | 5.88 | 5.94 | 5.94 | qfq | 11,151,739 | 66,247,006 | 1.02% |
| 2025-03-17 | 5.89 | 5.95 | 5.86 | 5.88 | 5.88 | qfq | 8,479,431 | 50,028,974 | -0.17% |
| 2025-03-14 | 5.80 | 5.91 | 5.67 | 5.89 | 5.89 | qfq | 11,314,845 | 65,829,828 | 1.55% |
| 2025-03-13 | 5.88 | 5.94 | 5.70 | 5.80 | 5.80 | qfq | 10,783,517 | 62,361,351 | -1.53% |
| 2025-03-12 | 5.85 | 5.98 | 5.81 | 5.89 | 5.89 | qfq | 12,177,569 | 71,937,039 | 0.68% |
| 2025-03-11 | 5.67 | 5.85 | 5.66 | 5.85 | 5.85 | qfq | 10,456,691 | 60,433,327 | 1.74% |
| 2025-03-10 | 5.75 | 5.84 | 5.71 | 5.75 | 5.75 | qfq | 9,540,591 | 55,056,282 | 0.00% |
| 2025-03-07 | 5.89 | 5.97 | 5.71 | 5.75 | 5.75 | qfq | 12,807,699 | 74,254,060 | -1.88% |
| 2025-03-06 | 5.72 | 5.88 | 5.70 | 5.86 | 5.86 | qfq | 14,030,417 | 81,574,306 | 3.17% |
| 2025-03-05 | 5.66 | 5.79 | 5.52 | 5.68 | 5.68 | qfq | 12,202,991 | 68,748,510 | -0.35% |
| 2025-03-04 | 5.60 | 5.71 | 5.53 | 5.70 | 5.70 | qfq | 11,251,725 | 63,293,804 | 1.24% |
| 2025-03-03 | 5.51 | 5.78 | 5.51 | 5.63 | 5.63 | qfq | 13,469,196 | 76,316,183 | 1.99% |
| 2025-02-28 | 5.75 | 5.78 | 5.48 | 5.52 | 5.52 | qfq | 12,517,300 | 70,156,059 | -4.66% |
| 2025-02-27 | 5.88 | 5.89 | 5.67 | 5.79 | 5.79 | qfq | 13,247,112 | 76,319,279 | -0.69% |
| 2025-02-26 | 5.73 | 5.88 | 5.70 | 5.83 | 5.83 | qfq | 13,676,461 | 79,233,825 | 2.46% |
| 2025-02-25 | 5.60 | 5.74 | 5.58 | 5.69 | 5.69 | qfq | 9,972,717 | 56,779,503 | -0.18% |
| 2025-02-24 | 5.67 | 5.72 | 5.53 | 5.70 | 5.70 | qfq | 12,494,016 | 70,415,557 | 0.53% |
| 2025-02-21 | 5.69 | 5.78 | 5.61 | 5.67 | 5.67 | qfq | 11,797,053 | 66,734,432 | -0.87% |
| 2025-02-20 | 5.65 | 5.74 | 5.59 | 5.72 | 5.72 | qfq | 15,501,482 | 87,834,959 | 0.35% |
| 2025-02-19 | 5.51 | 5.82 | 5.40 | 5.70 | 5.70 | qfq | 19,411,265 | 109,540,066 | 4.78% |
| 2025-02-18 | 5.58 | 5.78 | 5.41 | 5.44 | 5.44 | qfq | 22,519,214 | 126,483,118 | -1.81% |
| 2025-02-17 | 5.37 | 5.54 | 5.37 | 5.54 | 5.54 | qfq | 9,739,094 | 53,445,377 | 2.78% |
| 2025-02-14 | 5.50 | 5.52 | 5.36 | 5.39 | 5.39 | qfq | 9,057,112 | 49,255,361 | -0.37% |
| 2025-02-13 | 5.47 | 5.57 | 5.39 | 5.41 | 5.41 | qfq | 9,565,695 | 52,251,136 | -1.46% |
| 2025-02-12 | 5.45 | 5.51 | 5.41 | 5.49 | 5.49 | qfq | 7,964,317 | 43,503,300 | 0.73% |
| 2025-02-11 | 5.54 | 5.54 | 5.34 | 5.45 | 5.45 | qfq | 8,831,200 | 47,709,942 | -0.73% |
| 2025-02-10 | 5.35 | 5.49 | 5.30 | 5.49 | 5.49 | qfq | 10,326,063 | 55,902,994 | 2.81% |
| 2025-02-07 | 5.25 | 5.39 | 5.20 | 5.34 | 5.34 | qfq | 12,099,298 | 64,312,255 | 2.30% |
| 2025-02-06 | 5.23 | 5.23 | 5.07 | 5.22 | 5.22 | qfq | 10,369,721 | 53,625,592 | 2.15% |
| 2025-02-05 | 4.88 | 5.13 | 4.88 | 5.11 | 5.11 | qfq | 12,296,128 | 62,209,435 | 5.36% |
| 2025-01-27 | 5.01 | 5.04 | 4.82 | 4.85 | 4.85 | qfq | 8,335,500 | 41,079,082 | -2.22% |
| 2025-01-24 | 4.96 | 5.01 | 4.79 | 4.96 | 4.96 | qfq | 12,209,225 | 59,706,994 | -0.20% |
| 2025-01-23 | 5.10 | 5.20 | 4.96 | 4.97 | 4.97 | qfq | 8,896,874 | 45,317,601 | -1.19% |
| 2025-01-22 | 5.06 | 5.12 | 4.98 | 5.03 | 5.03 | qfq | 8,250,508 | 41,492,569 | -1.37% |
| 2025-01-21 | 5.28 | 5.35 | 5.04 | 5.10 | 5.10 | qfq | 9,791,008 | 50,207,775 | -2.86% |
| 2025-01-20 | 5.22 | 5.30 | 5.08 | 5.25 | 5.25 | qfq | 7,910,763 | 41,289,919 | 1.55% |
| 2025-01-17 | 5.20 | 5.22 | 5.09 | 5.17 | 5.17 | qfq | 8,945,200 | 46,081,726 | -0.58% |
| 2025-01-16 | 5.18 | 5.31 | 5.15 | 5.20 | 5.20 | qfq | 10,954,563 | 57,127,775 | 0.78% |
| 2025-01-15 | 5.25 | 5.28 | 5.12 | 5.16 | 5.16 | qfq | 8,633,245 | 44,705,174 | -1.34% |
| 2025-01-14 | 4.98 | 5.25 | 4.98 | 5.23 | 5.23 | qfq | 14,028,153 | 72,457,517 | 5.23% |
| 2025-01-13 | 4.79 | 5.00 | 4.67 | 4.97 | 4.97 | qfq | 9,297,739 | 45,198,846 | 1.84% |
| 2025-01-10 | 5.08 | 5.19 | 4.87 | 4.88 | 4.88 | qfq | 10,257,107 | 51,464,638 | -4.50% |
| 2025-01-09 | 5.03 | 5.25 | 5.00 | 5.11 | 5.11 | qfq | 9,226,900 | 47,430,180 | 1.19% |
| 2025-01-08 | 5.12 | 5.14 | 4.85 | 5.05 | 5.05 | qfq | 10,831,691 | 54,120,974 | -0.98% |
| 2025-01-07 | 4.92 | 5.11 | 4.89 | 5.10 | 5.10 | qfq | 10,783,682 | 53,865,741 | 4.51% |
| 2025-01-06 | 4.92 | 4.97 | 4.67 | 4.88 | 4.88 | qfq | 9,676,372 | 47,054,486 | -1.21% |
| 2025-01-03 | 5.22 | 5.31 | 4.93 | 4.94 | 4.94 | qfq | 13,511,696 | 68,327,039 | -5.54% |
| 2025-01-02 | 5.39 | 5.49 | 5.17 | 5.23 | 5.23 | qfq | 11,820,999 | 63,006,433 | -2.79% |
| 2024-12-31 | 5.53 | 5.62 | 5.34 | 5.38 | 5.38 | qfq | 10,362,700 | 56,545,580 | -2.36% |
| 2024-12-30 | 5.69 | 5.76 | 5.39 | 5.51 | 5.51 | qfq | 10,896,838 | 59,837,859 | -3.16% |
| 2024-12-27 | 5.68 | 5.85 | 5.60 | 5.69 | 5.69 | qfq | 9,351,900 | 53,781,203 | 1.25% |
| 2024-12-26 | 5.60 | 5.76 | 5.52 | 5.62 | 5.62 | qfq | 8,917,300 | 50,635,219 | 0.00% |
| 2024-12-25 | 5.83 | 5.87 | 5.46 | 5.62 | 5.62 | qfq | 11,894,617 | 66,671,678 | -4.58% |
| 2024-12-24 | 5.91 | 6.01 | 5.69 | 5.89 | 5.89 | qfq | 14,542,418 | 84,894,940 | 0.00% |
| 2024-12-23 | 6.55 | 6.55 | 5.88 | 5.89 | 5.89 | qfq | 17,132,632 | 104,658,649 | -10.21% |
| 2024-12-20 | 6.39 | 6.64 | 6.32 | 6.56 | 6.56 | qfq | 10,556,736 | 68,591,089 | 2.98% |
| 2024-12-19 | 6.30 | 6.44 | 6.24 | 6.37 | 6.37 | qfq | 8,966,908 | 56,840,024 | -0.31% |
| 2024-12-18 | 6.52 | 6.52 | 6.20 | 6.39 | 6.39 | qfq | 9,764,500 | 62,325,455 | -0.62% |
| 2024-12-17 | 6.84 | 6.84 | 6.40 | 6.43 | 6.43 | qfq | 12,624,326 | 82,727,295 | -5.99% |
| 2024-12-16 | 6.97 | 6.97 | 6.78 | 6.84 | 6.84 | qfq | 9,673,935 | 66,444,471 | -1.44% |
| 2024-12-13 | 7.09 | 7.09 | 6.91 | 6.94 | 6.94 | qfq | 11,829,051 | 82,552,783 | -2.25% |
| 2024-12-12 | 7.24 | 7.29 | 7.05 | 7.10 | 7.10 | qfq | 12,647,800 | 90,170,264 | -1.93% |
| 2024-12-11 | 7.05 | 7.47 | 6.95 | 7.24 | 7.24 | qfq | 19,358,297 | 138,692,744 | 2.40% |
| 2024-12-10 | 7.19 | 7.30 | 7.04 | 7.07 | 7.07 | qfq | 13,347,573 | 95,333,146 | 0.71% |
| 2024-12-09 | 7.05 | 7.13 | 6.91 | 7.02 | 7.02 | qfq | 10,170,754 | 71,507,940 | -0.99% |
| 2024-12-06 | 7.09 | 7.14 | 6.90 | 7.09 | 7.09 | qfq | 12,394,000 | 87,260,407 | 0.00% |
| 2024-12-05 | 6.87 | 7.17 | 6.87 | 7.09 | 7.09 | qfq | 12,061,882 | 85,203,252 | 2.01% |
| 2024-12-04 | 7.07 | 7.28 | 6.88 | 6.95 | 6.95 | qfq | 17,738,871 | 125,419,874 | -1.70% |
| 2024-12-03 | 6.98 | 7.10 | 6.88 | 7.07 | 7.07 | qfq | 15,989,971 | 112,191,764 | 1.58% |
| 2024-12-02 | 6.69 | 7.07 | 6.66 | 6.96 | 6.96 | qfq | 18,921,069 | 130,835,484 | 3.73% |
| 2024-11-29 | 6.65 | 6.74 | 6.39 | 6.71 | 6.71 | qfq | 17,462,800 | 115,051,359 | 0.45% |
| 2024-11-28 | 6.49 | 6.98 | 6.46 | 6.68 | 6.68 | qfq | 17,509,744 | 117,334,598 | 2.93% |
| 2024-11-27 | 6.40 | 6.51 | 6.13 | 6.49 | 6.49 | qfq | 12,930,480 | 81,467,502 | 0.46% |
| 2024-11-26 | 6.57 | 6.77 | 6.42 | 6.46 | 6.46 | qfq | 11,265,147 | 73,887,460 | -2.42% |
| 2024-11-25 | 6.50 | 6.64 | 6.32 | 6.62 | 6.62 | qfq | 13,901,769 | 90,529,565 | 4.25% |
| 2024-11-22 | 6.74 | 6.78 | 6.30 | 6.35 | 6.35 | qfq | 13,268,178 | 87,320,961 | -5.79% |
| 2024-11-21 | 6.75 | 6.84 | 6.62 | 6.74 | 6.74 | qfq | 11,390,661 | 76,666,559 | -0.44% |
| 2024-11-20 | 6.62 | 6.82 | 6.55 | 6.77 | 6.77 | qfq | 11,868,200 | 79,464,005 | 2.58% |
| 2024-11-19 | 6.22 | 6.60 | 6.21 | 6.60 | 6.60 | qfq | 14,193,134 | 90,719,917 | 5.94% |
| 2024-11-18 | 6.64 | 6.74 | 6.16 | 6.23 | 6.23 | qfq | 16,383,776 | 103,784,120 | -5.89% |
| 2024-11-15 | 6.73 | 6.95 | 6.62 | 6.62 | 6.62 | qfq | 19,449,854 | 131,655,043 | -1.93% |
| 2024-11-14 | 7.12 | 7.33 | 6.70 | 6.75 | 6.75 | qfq | 30,814,758 | 215,138,175 | -5.20% |
| 2024-11-13 | 6.80 | 7.60 | 6.56 | 7.12 | 7.12 | qfq | 37,152,736 | 263,602,983 | 3.49% |
| 2024-11-12 | 7.05 | 7.12 | 6.76 | 6.88 | 6.88 | qfq | 17,882,177 | 124,285,859 | -2.41% |
| 2024-11-11 | 6.69 | 7.10 | 6.69 | 7.05 | 7.05 | qfq | 24,139,308 | 167,161,383 | 5.70% |
| 2024-11-08 | 6.67 | 6.81 | 6.60 | 6.67 | 6.67 | qfq | 15,073,720 | 101,002,812 | 0.45% |
| 2024-11-07 | 6.44 | 6.64 | 6.35 | 6.64 | 6.64 | qfq | 14,762,036 | 96,385,775 | 2.95% |
| 2024-11-06 | 6.57 | 6.70 | 6.38 | 6.45 | 6.45 | qfq | 17,204,011 | 112,968,948 | 0.31% |
| 2024-11-05 | 6.18 | 6.48 | 6.16 | 6.43 | 6.43 | qfq | 12,576,989 | 80,178,142 | 3.88% |
| 2024-11-04 | 6.06 | 6.25 | 5.96 | 6.19 | 6.19 | qfq | 10,656,606 | 65,739,956 | 3.00% |
| 2024-11-01 | 6.51 | 6.59 | 6.01 | 6.01 | 6.01 | qfq | 19,197,216 | 119,096,151 | -8.52% |
| 2024-10-31 | 6.57 | 6.65 | 6.47 | 6.57 | 6.57 | qfq | 13,368,565 | 87,715,132 | 1.70% |
| 2024-10-30 | 6.46 | 6.58 | 6.37 | 6.46 | 6.46 | qfq | 11,550,757 | 74,671,186 | -0.62% |
| 2024-10-29 | 6.74 | 6.91 | 6.44 | 6.50 | 6.50 | qfq | 20,212,795 | 133,766,855 | -2.11% |
| 2024-10-28 | 6.53 | 6.64 | 6.40 | 6.64 | 6.64 | qfq | 15,795,991 | 103,478,152 | 3.27% |
| 2024-10-25 | 6.22 | 6.52 | 6.16 | 6.43 | 6.43 | qfq | 18,757,433 | 120,244,093 | 3.71% |
| 2024-10-24 | 6.26 | 6.27 | 6.11 | 6.20 | 6.20 | qfq | 10,747,139 | 66,425,351 | -1.27% |
| 2024-10-23 | 6.36 | 6.41 | 6.24 | 6.28 | 6.28 | qfq | 14,087,258 | 89,069,480 | -1.41% |
| 2024-10-22 | 6.25 | 6.43 | 6.20 | 6.37 | 6.37 | qfq | 16,894,849 | 106,562,109 | 1.59% |
| 2024-10-21 | 6.18 | 6.43 | 6.11 | 6.27 | 6.27 | qfq | 19,103,097 | 120,047,860 | 3.13% |
| 2024-10-18 | 5.83 | 6.18 | 5.81 | 6.08 | 6.08 | qfq | 16,967,034 | 101,785,918 | 4.29% |
| 2024-10-17 | 5.89 | 6.00 | 5.78 | 5.83 | 5.83 | qfq | 10,933,530 | 64,672,515 | 0.00% |
| 2024-10-16 | 5.76 | 5.93 | 5.67 | 5.83 | 5.83 | qfq | 11,452,781 | 66,514,980 | -1.02% |
| 2024-10-15 | 5.99 | 6.13 | 5.87 | 5.89 | 5.89 | qfq | 12,890,548 | 77,249,442 | -2.32% |
| 2024-10-14 | 5.83 | 6.03 | 5.76 | 6.03 | 6.03 | qfq | 13,161,561 | 77,903,469 | 4.69% |
| 2024-10-11 | 6.13 | 6.14 | 5.67 | 5.76 | 5.76 | qfq | 16,842,650 | 99,044,483 | -6.49% |
| 2024-10-10 | 6.30 | 6.52 | 5.98 | 6.16 | 6.16 | qfq | 20,713,531 | 128,939,729 | -0.32% |
| 2024-10-09 | 7.00 | 7.01 | 6.13 | 6.18 | 6.18 | qfq | 34,807,398 | 228,588,927 | -13.45% |
| 2024-10-08 | 7.21 | 7.27 | 6.35 | 7.14 | 7.14 | qfq | 43,889,948 | 302,311,095 | 17.63% |
| 2024-09-30 | 5.49 | 6.14 | 5.31 | 6.07 | 6.07 | qfq | 38,020,297 | 218,413,880 | 15.18% |
| 2024-09-27 | 5.01 | 5.38 | 4.98 | 5.27 | 5.27 | qfq | 27,921,621 | 143,958,764 | 6.90% |
| 2024-09-26 | 4.82 | 4.93 | 4.79 | 4.93 | 4.93 | qfq | 14,156,652 | 68,873,343 | 1.86% |
| 2024-09-25 | 4.83 | 4.97 | 4.79 | 4.84 | 4.84 | qfq | 19,340,191 | 94,317,349 | 1.04% |
| 2024-09-24 | 4.69 | 4.80 | 4.59 | 4.79 | 4.79 | qfq | 16,056,596 | 75,792,410 | 1.91% |
| 2024-09-23 | 4.61 | 4.74 | 4.51 | 4.70 | 4.70 | qfq | 10,865,596 | 50,549,897 | 3.30% |
| 2024-09-20 | 4.62 | 4.71 | 4.52 | 4.55 | 4.55 | qfq | 7,789,636 | 35,824,158 | -1.73% |
| 2024-09-19 | 4.55 | 4.67 | 4.46 | 4.63 | 4.63 | qfq | 10,243,200 | 47,137,930 | 3.12% |
| 2024-09-18 | 4.60 | 4.63 | 4.42 | 4.49 | 4.49 | qfq | 9,003,700 | 40,527,134 | -1.54% |
| 2024-09-13 | 4.77 | 4.84 | 4.56 | 4.56 | 4.56 | qfq | 12,561,600 | 58,053,304 | -4.20% |
| 2024-09-12 | 4.73 | 4.90 | 4.70 | 4.76 | 4.76 | qfq | 12,502,900 | 59,977,817 | 0.42% |
| 2024-09-11 | 4.70 | 4.81 | 4.67 | 4.74 | 4.74 | qfq | 12,214,970 | 58,128,999 | 0.42% |
| 2024-09-10 | 4.72 | 4.77 | 4.60 | 4.72 | 4.72 | qfq | 10,299,561 | 48,272,656 | -0.21% |
| 2024-09-09 | 4.74 | 4.83 | 4.62 | 4.73 | 4.73 | qfq | 13,087,200 | 61,644,237 | -1.25% |
| 2024-09-06 | 5.10 | 5.11 | 4.78 | 4.79 | 4.79 | qfq | 20,977,981 | 103,488,739 | -7.35% |
| 2024-09-05 | 5.12 | 5.21 | 5.03 | 5.17 | 5.17 | qfq | 29,226,561 | 149,377,990 | -0.77% |
| 2024-09-04 | 4.93 | 5.25 | 4.80 | 5.21 | 5.21 | qfq | 38,697,750 | 196,157,819 | 4.62% |
| 2024-09-03 | 4.86 | 5.04 | 4.81 | 4.98 | 4.98 | qfq | 14,089,570 | 69,681,548 | 1.84% |
| 2024-09-02 | 5.10 | 5.16 | 4.86 | 4.89 | 4.89 | qfq | 17,183,791 | 85,900,539 | -2.59% |
| 2024-08-30 | 4.87 | 5.13 | 4.82 | 5.02 | 5.02 | qfq | 30,103,094 | 151,099,601 | 3.72% |
| 2024-08-29 | 4.55 | 5.09 | 4.50 | 4.84 | 4.84 | qfq | 27,818,129 | 133,650,436 | 0.62% |
| 2024-08-28 | 4.94 | 4.96 | 4.66 | 4.81 | 4.81 | qfq | 28,176,700 | 135,825,123 | -6.24% |
| 2024-08-27 | 5.46 | 5.64 | 5.01 | 5.13 | 5.13 | qfq | 35,747,444 | 188,683,950 | -3.75% |
| 2024-08-26 | 5.16 | 5.36 | 5.06 | 5.33 | 5.33 | qfq | 31,335,759 | 165,192,818 | 3.29% |
| 2024-08-23 | 5.29 | 5.32 | 4.88 | 5.16 | 5.16 | qfq | 35,930,354 | 182,900,972 | -2.46% |
| 2024-08-22 | 5.10 | 5.86 | 5.00 | 5.29 | 5.29 | qfq | 52,838,180 | 283,118,701 | 3.93% |
| 2024-08-21 | 5.21 | 5.33 | 5.06 | 5.09 | 5.09 | qfq | 29,441,023 | 152,312,886 | -3.60% |
| 2024-08-20 | 5.16 | 5.33 | 5.06 | 5.28 | 5.28 | qfq | 38,827,292 | 202,495,968 | 1.54% |
| 2024-08-19 | 5.33 | 5.47 | 5.04 | 5.20 | 5.20 | qfq | 54,912,930 | 286,013,396 | -10.50% |
| 2024-08-16 | 5.51 | 6.03 | 5.42 | 5.81 | 5.81 | qfq | 82,728,071 | 477,720,575 | 5.44% |
| 2024-08-15 | 4.61 | 5.51 | 4.53 | 5.51 | 5.51 | qfq | 31,691,772 | 164,782,661 | 20.04% |
| 2024-08-14 | 4.56 | 4.63 | 4.53 | 4.59 | 4.59 | qfq | 8,120,600 | 37,175,070 | 0.88% |
| 2024-08-13 | 4.44 | 4.55 | 4.30 | 4.55 | 4.55 | qfq | 8,785,300 | 39,040,005 | 2.71% |
| 2024-08-12 | 4.57 | 4.57 | 4.40 | 4.43 | 4.43 | qfq | 6,633,200 | 29,517,217 | -1.99% |
| 2024-08-09 | 4.61 | 4.69 | 4.52 | 4.52 | 4.52 | qfq | 5,818,900 | 26,663,400 | -1.31% |
| 2024-08-08 | 4.65 | 4.66 | 4.51 | 4.58 | 4.58 | qfq | 6,689,292 | 30,685,958 | -1.93% |
| 2024-08-07 | 4.69 | 4.72 | 4.62 | 4.67 | 4.67 | qfq | 5,851,300 | 27,293,386 | -0.21% |
| 2024-08-06 | 4.63 | 4.70 | 4.61 | 4.68 | 4.68 | qfq | 6,954,595 | 32,396,526 | 2.41% |
| 2024-08-05 | 4.78 | 4.84 | 4.56 | 4.57 | 4.57 | qfq | 9,760,800 | 45,858,297 | -5.58% |
| 2024-08-02 | 4.90 | 4.97 | 4.81 | 4.84 | 4.84 | qfq | 5,646,700 | 27,676,855 | -2.62% |
| 2024-08-01 | 4.94 | 5.00 | 4.90 | 4.97 | 4.97 | qfq | 6,150,231 | 30,474,098 | 0.81% |
| 2024-07-31 | 4.74 | 4.94 | 4.69 | 4.93 | 4.93 | qfq | 7,781,191 | 37,793,977 | 3.79% |
| 2024-07-30 | 4.67 | 4.78 | 4.64 | 4.75 | 4.75 | qfq | 4,888,947 | 23,129,832 | 0.85% |
| 2024-07-29 | 4.73 | 4.75 | 4.59 | 4.71 | 4.71 | qfq | 6,447,700 | 30,221,014 | 1.29% |
| 2024-07-26 | 4.63 | 4.71 | 4.60 | 4.65 | 4.65 | qfq | 6,269,900 | 29,189,635 | 1.53% |
| 2024-07-25 | 4.50 | 4.64 | 4.40 | 4.58 | 4.58 | qfq | 5,899,585 | 26,837,927 | 1.10% |
| 2024-07-24 | 4.66 | 4.72 | 4.52 | 4.53 | 4.53 | qfq | 6,706,000 | 30,765,387 | -2.79% |
| 2024-07-23 | 4.77 | 4.85 | 4.66 | 4.66 | 4.66 | qfq | 6,843,524 | 32,596,101 | -2.10% |
| 2024-07-22 | 4.65 | 4.86 | 4.64 | 4.76 | 4.76 | qfq | 7,147,800 | 33,957,448 | 2.37% |
| 2024-07-19 | 4.58 | 4.70 | 4.54 | 4.65 | 4.65 | qfq | 5,414,921 | 25,090,077 | 1.53% |
| 2024-07-18 | 4.69 | 4.69 | 4.43 | 4.58 | 4.58 | qfq | 8,308,806 | 37,512,665 | -1.93% |
| 2024-07-17 | 4.84 | 4.86 | 4.66 | 4.67 | 4.67 | qfq | 6,322,300 | 29,888,553 | -3.31% |
| 2024-07-16 | 4.78 | 4.87 | 4.71 | 4.83 | 4.83 | qfq | 5,725,845 | 27,543,645 | 1.26% |
| 2024-07-15 | 4.94 | 5.01 | 4.75 | 4.77 | 4.77 | qfq | 7,228,054 | 34,720,536 | -4.02% |
| 2024-07-12 | 4.96 | 5.04 | 4.92 | 4.97 | 4.97 | qfq | 8,286,700 | 41,194,354 | -1.19% |
| 2024-07-11 | 4.82 | 5.03 | 4.80 | 5.03 | 5.03 | qfq | 12,718,121 | 62,992,503 | 6.12% |
| 2024-07-10 | 4.76 | 4.85 | 4.63 | 4.74 | 4.74 | qfq | 8,058,200 | 38,264,062 | -1.25% |
| 2024-07-09 | 4.71 | 4.83 | 4.56 | 4.80 | 4.80 | qfq | 9,762,785 | 46,070,618 | 1.91% |
| 2024-07-08 | 4.94 | 4.95 | 4.70 | 4.71 | 4.71 | qfq | 7,499,882 | 35,723,163 | -4.27% |
| 2024-07-05 | 4.85 | 4.95 | 4.71 | 4.92 | 4.92 | qfq | 8,031,621 | 38,984,290 | 1.65% |
| 2024-07-04 | 5.00 | 5.07 | 4.80 | 4.84 | 4.84 | qfq | 10,626,860 | 52,218,885 | -3.97% |
| 2024-07-03 | 5.05 | 5.10 | 4.94 | 5.04 | 5.04 | qfq | 11,488,021 | 57,576,987 | -0.20% |
| 2024-07-02 | 5.06 | 5.08 | 4.91 | 5.05 | 5.05 | qfq | 12,106,600 | 60,729,149 | 1.00% |
| 2024-07-01 | 5.03 | 5.25 | 4.89 | 5.00 | 5.00 | qfq | 17,413,409 | 87,298,202 | -2.34% |
| 2024-06-28 | 5.02 | 5.40 | 4.99 | 5.12 | 5.12 | qfq | 22,469,600 | 116,127,071 | 1.39% |
| 2024-06-27 | 5.16 | 5.52 | 5.03 | 5.05 | 5.05 | qfq | 22,494,599 | 117,219,737 | -0.98% |
| 2024-06-26 | 4.80 | 5.10 | 4.68 | 5.10 | 5.10 | qfq | 11,222,092 | 55,289,640 | 6.03% |
| 2024-06-25 | 4.81 | 4.92 | 4.74 | 4.81 | 4.81 | qfq | 7,845,291 | 37,668,622 | 0.00% |
| 2024-06-24 | 4.95 | 5.02 | 4.78 | 4.81 | 4.81 | qfq | 9,633,315 | 46,872,693 | -4.18% |
| 2024-06-21 | 4.88 | 5.07 | 4.88 | 5.02 | 5.02 | qfq | 10,268,615 | 51,514,990 | 0.00% |
| 2024-06-20 | 5.25 | 5.31 | 5.00 | 5.02 | 5.02 | qfq | 13,574,457 | 69,405,094 | -4.38% |
| 2024-06-19 | 5.30 | 5.35 | 5.18 | 5.25 | 5.25 | qfq | 13,718,223 | 72,286,290 | -0.57% |
| 2024-06-18 | 5.10 | 5.28 | 5.09 | 5.28 | 5.28 | qfq | 14,081,307 | 73,433,242 | 3.53% |
| 2024-06-17 | 5.11 | 5.21 | 5.00 | 5.10 | 5.10 | qfq | 11,389,591 | 58,037,977 | -0.97% |
| 2024-06-14 | 5.04 | 5.16 | 4.90 | 5.15 | 5.15 | qfq | 10,734,592 | 54,423,205 | 1.58% |
| 2024-06-13 | 5.18 | 5.40 | 5.04 | 5.07 | 5.07 | qfq | 16,799,301 | 86,537,449 | -1.55% |
| 2024-06-12 | 4.89 | 5.18 | 4.89 | 5.15 | 5.15 | qfq | 17,538,700 | 89,034,710 | 5.53% |
| 2024-06-11 | 4.87 | 4.90 | 4.51 | 4.88 | 4.88 | qfq | 15,750,500 | 75,043,644 | 0.00% |
| 2024-06-07 | 4.72 | 5.04 | 4.65 | 4.88 | 4.88 | qfq | 28,363,635 | 138,211,074 | 5.40% |
| 2024-06-06 | 4.78 | 5.03 | 4.60 | 4.63 | 4.63 | qfq | 43,141,557 | 206,252,930 | -16.12% |
| 2024-06-05 | 5.52 | 5.88 | 5.41 | 5.52 | 5.52 | qfq | 21,083,265 | 119,606,949 | -2.82% |
| 2024-06-04 | 6.01 | 6.01 | 5.58 | 5.68 | 5.68 | qfq | 26,107,523 | 148,906,538 | -6.89% |
| 2024-06-03 | 6.39 | 6.49 | 5.99 | 6.10 | 6.10 | qfq | 27,031,181 | 166,458,250 | -5.43% |
| 2024-05-31 | 6.30 | 6.87 | 6.23 | 6.45 | 6.45 | qfq | 27,555,450 | 179,146,261 | 0.94% |
| 2024-05-30 | 6.87 | 6.88 | 6.36 | 6.39 | 6.39 | qfq | 39,881,232 | 261,463,444 | -9.36% |
| 2024-05-29 | 6.60 | 7.24 | 6.55 | 7.05 | 7.05 | qfq | 52,240,831 | 365,121,741 | 4.91% |
| 2024-05-28 | 6.60 | 6.80 | 6.50 | 6.72 | 6.72 | qfq | 38,582,471 | 256,563,698 | -2.18% |
| 2024-05-27 | 7.21 | 7.30 | 6.76 | 6.87 | 6.87 | qfq | 54,122,648 | 378,172,199 | -12.26% |
| 2024-05-24 | 7.06 | 8.49 | 6.80 | 7.83 | 7.83 | qfq | 89,105,736 | 675,342,412 | 8.60% |
| 2024-05-23 | 6.09 | 7.21 | 5.96 | 7.21 | 7.21 | qfq | 66,294,738 | 460,778,062 | 19.97% |
| 2024-05-22 | 5.78 | 6.08 | 5.68 | 6.01 | 6.01 | qfq | 10,494,924 | 62,451,189 | 3.26% |
| 2024-05-21 | 5.90 | 6.07 | 5.77 | 5.82 | 5.82 | qfq | 6,570,589 | 38,680,857 | -0.68% |
| 2024-05-20 | 5.84 | 5.94 | 5.81 | 5.86 | 5.86 | qfq | 4,288,991 | 25,192,207 | 0.34% |
| 2024-05-17 | 5.75 | 5.88 | 5.64 | 5.84 | 5.84 | qfq | 5,780,583 | 33,421,434 | 1.74% |
| 2024-05-16 | 5.62 | 5.85 | 5.62 | 5.74 | 5.74 | qfq | 5,691,380 | 32,739,373 | 2.87% |
| 2024-05-15 | 5.63 | 5.71 | 5.54 | 5.58 | 5.58 | qfq | 3,942,935 | 22,162,469 | -0.89% |
| 2024-05-14 | 5.55 | 5.71 | 5.54 | 5.63 | 5.63 | qfq | 5,144,300 | 28,892,359 | 1.81% |
| 2024-05-13 | 5.74 | 5.77 | 5.50 | 5.53 | 5.53 | qfq | 6,718,015 | 37,708,998 | -4.98% |
| 2024-05-10 | 5.98 | 6.03 | 5.75 | 5.82 | 5.82 | qfq | 8,380,495 | 49,030,499 | -3.64% |
| 2024-05-09 | 5.88 | 6.15 | 5.86 | 6.04 | 6.04 | qfq | 9,153,723 | 55,246,953 | 3.60% |
| 2024-05-08 | 5.94 | 6.07 | 5.79 | 5.83 | 5.83 | qfq | 7,327,695 | 43,314,067 | -0.85% |
| 2024-05-07 | 5.91 | 5.93 | 5.82 | 5.88 | 5.88 | qfq | 3,722,557 | 21,869,930 | -0.17% |
| 2024-05-06 | 5.76 | 5.92 | 5.76 | 5.89 | 5.89 | qfq | 5,985,261 | 35,059,150 | 3.15% |
| 2024-04-30 | 5.78 | 5.80 | 5.64 | 5.71 | 5.71 | qfq | 7,057,798 | 40,214,852 | -1.04% |
| 2024-04-29 | 5.58 | 5.77 | 5.53 | 5.77 | 5.77 | qfq | 7,171,648 | 40,895,690 | 4.34% |
| 2024-04-26 | 5.46 | 5.69 | 5.21 | 5.53 | 5.53 | qfq | 11,444,679 | 62,657,331 | 5.33% |
| 2024-04-25 | 5.25 | 5.35 | 5.14 | 5.25 | 5.25 | qfq | 6,286,300 | 33,198,406 | 0.00% |
| 2024-04-24 | 5.13 | 5.27 | 5.12 | 5.25 | 5.25 | qfq | 4,854,206 | 25,303,539 | 2.34% |
| 2024-04-23 | 5.10 | 5.18 | 5.04 | 5.13 | 5.13 | qfq | 4,981,941 | 25,495,387 | 2.40% |
| 2024-04-22 | 5.05 | 5.17 | 4.86 | 5.01 | 5.01 | qfq | 5,971,606 | 29,923,932 | -1.57% |
| 2024-04-19 | 5.18 | 5.21 | 5.03 | 5.09 | 5.09 | qfq | 6,092,050 | 31,088,390 | -1.93% |
| 2024-04-18 | 5.50 | 5.50 | 5.18 | 5.19 | 5.19 | qfq | 8,414,891 | 44,627,587 | -4.60% |
| 2024-04-17 | 5.01 | 5.46 | 5.01 | 5.44 | 5.44 | qfq | 10,359,100 | 55,210,465 | 8.80% |
| 2024-04-16 | 5.52 | 5.53 | 4.80 | 5.00 | 5.00 | qfq | 14,258,262 | 71,291,775 | -9.09% |
| 2024-04-15 | 5.91 | 5.91 | 5.31 | 5.50 | 5.50 | qfq | 15,742,723 | 88,391,162 | -9.54% |
| 2024-04-12 | 6.42 | 6.54 | 6.05 | 6.08 | 6.08 | qfq | 16,480,222 | 102,749,904 | -6.75% |
| 2024-04-11 | 6.62 | 6.90 | 6.50 | 6.52 | 6.52 | qfq | 20,160,621 | 134,789,897 | -4.82% |
| 2024-04-10 | 6.56 | 7.15 | 6.14 | 6.85 | 6.85 | qfq | 31,725,775 | 211,031,299 | 3.95% |
| 2024-04-09 | 6.40 | 6.65 | 6.24 | 6.59 | 6.59 | qfq | 16,752,431 | 109,325,368 | 2.97% |
| 2024-04-08 | 6.34 | 6.79 | 6.16 | 6.40 | 6.40 | qfq | 15,519,518 | 99,335,840 | 1.11% |
| 2024-04-03 | 6.58 | 6.59 | 6.30 | 6.33 | 6.33 | qfq | 15,743,871 | 101,020,157 | -4.95% |
| 2024-04-02 | 6.39 | 6.89 | 6.32 | 6.66 | 6.66 | qfq | 22,788,060 | 151,294,322 | 4.39% |
| 2024-04-01 | 6.16 | 6.39 | 6.12 | 6.38 | 6.38 | qfq | 8,307,072 | 52,401,649 | 4.42% |
| 2024-03-29 | 6.03 | 6.16 | 5.98 | 6.11 | 6.11 | qfq | 6,360,430 | 38,603,754 | 1.16% |
| 2024-03-28 | 5.81 | 6.11 | 5.80 | 6.04 | 6.04 | qfq | 8,145,238 | 49,075,431 | 3.25% |
| 2024-03-27 | 6.28 | 6.30 | 5.81 | 5.85 | 5.85 | qfq | 8,010,430 | 48,371,255 | -6.85% |
| 2024-03-26 | 6.18 | 6.34 | 6.05 | 6.28 | 6.28 | qfq | 7,677,597 | 47,685,276 | 1.13% |
| 2024-03-25 | 6.40 | 6.44 | 6.15 | 6.21 | 6.21 | qfq | 8,448,029 | 53,364,662 | -3.72% |
| 2024-03-22 | 6.56 | 6.64 | 6.37 | 6.45 | 6.45 | qfq | 10,227,172 | 66,340,114 | -1.98% |
| 2024-03-21 | 6.54 | 6.77 | 6.47 | 6.58 | 6.58 | qfq | 12,596,700 | 82,866,880 | 0.46% |
| 2024-03-20 | 6.35 | 6.68 | 6.35 | 6.55 | 6.55 | qfq | 12,588,566 | 82,008,515 | 2.34% |
| 2024-03-19 | 6.32 | 6.44 | 6.28 | 6.40 | 6.40 | qfq | 11,077,558 | 70,560,511 | 0.79% |
| 2024-03-18 | 6.29 | 6.38 | 6.23 | 6.35 | 6.35 | qfq | 10,824,908 | 68,253,195 | 2.42% |
| 2024-03-15 | 6.18 | 6.21 | 6.05 | 6.20 | 6.20 | qfq | 6,249,400 | 38,427,554 | 1.14% |
| 2024-03-14 | 6.23 | 6.27 | 6.03 | 6.13 | 6.13 | qfq | 8,820,958 | 54,415,334 | -1.45% |
| 2024-03-13 | 6.28 | 6.29 | 6.15 | 6.22 | 6.22 | qfq | 9,477,600 | 58,826,351 | -0.80% |
| 2024-03-12 | 6.33 | 6.36 | 6.15 | 6.27 | 6.27 | qfq | 13,099,800 | 81,765,676 | -1.57% |
| 2024-03-11 | 6.06 | 6.45 | 6.00 | 6.37 | 6.37 | qfq | 18,482,533 | 116,389,508 | 4.77% |
| 2024-03-08 | 5.89 | 6.14 | 5.89 | 6.08 | 6.08 | qfq | 9,763,270 | 58,872,892 | 1.84% |
| 2024-03-07 | 5.94 | 6.25 | 5.91 | 5.97 | 5.97 | qfq | 10,790,700 | 65,283,946 | 0.67% |
| 2024-03-06 | 5.73 | 6.02 | 5.70 | 5.93 | 5.93 | qfq | 8,999,599 | 52,880,791 | 2.95% |
| 2024-03-05 | 5.96 | 5.96 | 5.72 | 5.76 | 5.76 | qfq | 7,994,800 | 46,693,932 | -3.52% |
| 2024-03-04 | 6.03 | 6.15 | 5.82 | 5.97 | 5.97 | qfq | 9,249,169 | 55,104,355 | -1.00% |
| 2024-03-01 | 5.88 | 6.15 | 5.88 | 6.03 | 6.03 | qfq | 11,487,073 | 69,223,247 | 2.38% |
| 2024-02-29 | 5.47 | 5.89 | 5.47 | 5.89 | 5.89 | qfq | 15,093,269 | 87,512,856 | 4.99% |
| 2024-02-28 | 6.18 | 6.42 | 5.54 | 5.61 | 5.61 | qfq | 25,011,939 | 152,723,551 | -9.52% |
| 2024-02-27 | 6.07 | 6.20 | 5.97 | 6.20 | 6.20 | qfq | 19,419,918 | 118,594,441 | 0.81% |
| 2024-02-26 | 6.06 | 6.30 | 6.01 | 6.15 | 6.15 | qfq | 36,356,521 | 223,473,764 | -5.38% |
| 2024-02-23 | 5.55 | 6.52 | 5.51 | 6.50 | 6.50 | qfq | 40,906,019 | 258,764,556 | 19.71% |
| 2024-02-22 | 5.12 | 5.47 | 5.12 | 5.43 | 5.43 | qfq | 10,417,634 | 55,671,760 | 4.83% |
| 2024-02-21 | 5.03 | 5.38 | 4.89 | 5.18 | 5.18 | qfq | 9,609,559 | 49,847,195 | 3.19% |
| 2024-02-20 | 4.97 | 5.06 | 4.80 | 5.02 | 5.02 | qfq | 9,476,163 | 47,171,274 | 0.40% |
| 2024-02-19 | 4.59 | 5.10 | 4.55 | 5.00 | 5.00 | qfq | 16,191,711 | 77,510,320 | 9.89% |
| 2024-02-08 | 4.15 | 4.60 | 3.78 | 4.55 | 4.55 | qfq | 19,176,830 | 80,561,830 | 9.90% |
| 2024-02-07 | 4.37 | 4.41 | 3.87 | 4.14 | 4.14 | qfq | 18,071,036 | 74,207,970 | -6.55% |
| 2024-02-06 | 4.45 | 4.57 | 3.94 | 4.43 | 4.43 | qfq | 15,609,644 | 65,386,904 | -0.89% |
| 2024-02-05 | 5.25 | 5.30 | 4.37 | 4.47 | 4.47 | qfq | 15,009,228 | 70,216,202 | -16.91% |
| 2024-02-02 | 5.75 | 5.97 | 5.17 | 5.38 | 5.38 | qfq | 9,987,200 | 55,373,669 | -6.43% |
| 2024-02-01 | 5.91 | 6.04 | 5.65 | 5.75 | 5.75 | qfq | 8,365,711 | 48,337,471 | -4.01% |
| 2024-01-31 | 6.43 | 6.48 | 5.92 | 5.99 | 5.99 | qfq | 7,878,638 | 48,506,730 | -7.70% |
| 2024-01-30 | 6.81 | 6.81 | 6.46 | 6.49 | 6.49 | qfq | 4,610,300 | 30,526,154 | -4.56% |
| 2024-01-29 | 7.26 | 7.32 | 6.78 | 6.80 | 6.80 | qfq | 6,122,170 | 42,592,852 | -5.82% |
| 2024-01-26 | 7.24 | 7.38 | 7.15 | 7.22 | 7.22 | qfq | 4,745,281 | 34,539,452 | -0.41% |
| 2024-01-25 | 6.92 | 7.25 | 6.84 | 7.25 | 7.25 | qfq | 5,518,361 | 39,109,172 | 5.22% |
| 2024-01-24 | 6.88 | 6.98 | 6.63 | 6.89 | 6.89 | qfq | 4,934,900 | 33,605,452 | 0.58% |
| 2024-01-23 | 7.00 | 7.03 | 6.73 | 6.85 | 6.85 | qfq | 5,642,735 | 38,593,996 | -2.14% |
| 2024-01-22 | 7.58 | 7.62 | 6.91 | 7.00 | 7.00 | qfq | 6,108,391 | 44,327,398 | -8.02% |
| 2024-01-19 | 7.89 | 7.89 | 7.60 | 7.61 | 7.61 | qfq | 3,368,863 | 26,014,930 | -2.31% |
| 2024-01-18 | 7.82 | 7.91 | 7.55 | 7.79 | 7.79 | qfq | 5,520,872 | 42,562,501 | -1.02% |
| 2024-01-17 | 8.13 | 8.17 | 7.86 | 7.87 | 7.87 | qfq | 3,320,485 | 26,608,131 | -3.20% |
| 2024-01-16 | 8.13 | 8.25 | 7.99 | 8.13 | 8.13 | qfq | 3,405,700 | 27,576,827 | -0.25% |
| 2024-01-15 | 8.16 | 8.21 | 8.04 | 8.15 | 8.15 | qfq | 4,027,500 | 32,769,923 | -0.37% |
| 2024-01-12 | 8.20 | 8.43 | 8.16 | 8.18 | 8.18 | qfq | 5,647,969 | 46,833,891 | -0.37% |
| 2024-01-11 | 8.04 | 8.26 | 7.92 | 8.21 | 8.21 | qfq | 5,433,600 | 43,926,933 | 2.50% |
| 2024-01-10 | 8.06 | 8.22 | 7.88 | 8.01 | 8.01 | qfq | 5,851,145 | 47,128,293 | -1.35% |
| 2024-01-09 | 8.15 | 8.35 | 8.06 | 8.12 | 8.12 | qfq | 5,997,791 | 49,141,245 | -0.73% |
| 2024-01-08 | 8.37 | 8.51 | 8.15 | 8.18 | 8.18 | qfq | 9,461,091 | 78,359,747 | -2.27% |
| 2024-01-05 | 9.15 | 9.25 | 8.28 | 8.37 | 8.37 | qfq | 14,765,491 | 127,178,647 | -2.45% |
| 2024-01-04 | 8.65 | 8.73 | 8.54 | 8.58 | 8.58 | qfq | 3,800,482 | 32,701,284 | -0.81% |
| 2024-01-03 | 8.74 | 8.79 | 8.58 | 8.65 | 8.65 | qfq | 3,967,172 | 34,372,749 | -1.26% |
| 2024-01-02 | 8.79 | 8.86 | 8.69 | 8.76 | 8.76 | qfq | 5,332,200 | 46,764,898 | -0.34% |
| 2023-12-29 | 8.55 | 8.80 | 8.52 | 8.79 | 8.79 | qfq | 7,595,545 | 66,268,797 | 2.45% |
| 2023-12-28 | 8.01 | 8.62 | 8.01 | 8.58 | 8.58 | qfq | 8,410,622 | 70,978,740 | 6.19% |
| 2023-12-27 | 7.96 | 8.10 | 7.91 | 8.08 | 8.08 | qfq | 2,545,572 | 20,424,808 | 1.38% |
| 2023-12-26 | 8.15 | 8.15 | 7.97 | 7.97 | 7.97 | qfq | 3,716,172 | 29,828,724 | -1.60% |
| 2023-12-25 | 8.20 | 8.28 | 8.04 | 8.10 | 8.10 | qfq | 4,924,700 | 40,050,075 | -1.34% |
| 2023-12-22 | 8.39 | 8.42 | 8.20 | 8.21 | 8.21 | qfq | 4,849,511 | 40,212,137 | -1.79% |
| 2023-12-21 | 8.23 | 8.42 | 8.09 | 8.36 | 8.36 | qfq | 4,438,100 | 36,638,951 | 1.09% |
| 2023-12-20 | 8.30 | 8.43 | 8.25 | 8.27 | 8.27 | qfq | 3,659,302 | 30,560,033 | 0.24% |
| 2023-12-19 | 8.21 | 8.32 | 8.18 | 8.25 | 8.25 | qfq | 3,358,100 | 27,706,421 | 0.24% |
| 2023-12-18 | 8.43 | 8.49 | 8.13 | 8.23 | 8.23 | qfq | 5,526,391 | 45,795,149 | -2.83% |
| 2023-12-15 | 8.47 | 8.58 | 8.40 | 8.47 | 8.47 | qfq | 3,305,000 | 28,056,616 | 0.00% |
| 2023-12-14 | 8.59 | 8.64 | 8.44 | 8.47 | 8.47 | qfq | 3,602,200 | 30,737,160 | -1.17% |
| 2023-12-13 | 8.63 | 8.71 | 8.45 | 8.57 | 8.57 | qfq | 4,380,529 | 37,563,859 | 0.00% |
| 2023-12-12 | 8.59 | 8.67 | 8.53 | 8.57 | 8.57 | qfq | 3,213,500 | 27,577,735 | -0.23% |
| 2023-12-11 | 8.39 | 8.63 | 8.33 | 8.59 | 8.59 | qfq | 4,926,600 | 41,901,862 | 2.02% |
| 2023-12-08 | 8.58 | 8.71 | 8.40 | 8.42 | 8.42 | qfq | 5,519,136 | 46,971,844 | -1.98% |
| 2023-12-07 | 8.63 | 8.72 | 8.51 | 8.59 | 8.59 | qfq | 6,327,081 | 54,402,609 | -1.04% |
| 2023-12-06 | 8.68 | 8.87 | 8.64 | 8.68 | 8.68 | qfq | 6,692,690 | 58,581,418 | -0.23% |
| 2023-12-05 | 8.78 | 8.92 | 8.69 | 8.70 | 8.70 | qfq | 10,021,000 | 88,247,591 | -3.01% |
| 2023-12-04 | 8.64 | 9.10 | 8.59 | 8.97 | 8.97 | qfq | 12,123,190 | 107,999,207 | 3.70% |
| 2023-12-01 | 8.64 | 8.70 | 8.54 | 8.65 | 8.65 | qfq | 4,351,715 | 37,616,524 | -0.12% |
| 2023-11-30 | 8.76 | 8.84 | 8.58 | 8.66 | 8.66 | qfq | 5,237,400 | 45,303,478 | -1.59% |
| 2023-11-29 | 8.81 | 8.92 | 8.74 | 8.80 | 8.80 | qfq | 5,298,300 | 46,721,845 | 0.23% |
| 2023-11-28 | 8.56 | 8.82 | 8.54 | 8.78 | 8.78 | qfq | 6,839,869 | 59,760,988 | 2.57% |
| 2023-11-27 | 8.57 | 8.69 | 8.51 | 8.56 | 8.56 | qfq | 4,916,388 | 42,153,765 | -0.35% |
| 2023-11-24 | 8.73 | 8.73 | 8.53 | 8.59 | 8.59 | qfq | 4,967,800 | 42,639,152 | -1.60% |
| 2023-11-23 | 8.52 | 8.87 | 8.52 | 8.73 | 8.73 | qfq | 7,560,488 | 65,668,785 | 1.87% |
| 2023-11-22 | 8.73 | 8.81 | 8.53 | 8.57 | 8.57 | qfq | 10,496,120 | 90,679,204 | -2.83% |
| 2023-11-21 | 9.00 | 9.01 | 8.64 | 8.82 | 8.82 | qfq | 15,176,345 | 133,949,055 | -2.97% |
| 2023-11-20 | 8.92 | 9.23 | 8.83 | 9.09 | 9.09 | qfq | 15,891,691 | 143,317,177 | 2.25% |
| 2023-11-17 | 8.71 | 8.93 | 8.64 | 8.89 | 8.89 | qfq | 12,165,600 | 107,250,026 | 1.83% |
| 2023-11-16 | 8.69 | 8.94 | 8.63 | 8.73 | 8.73 | qfq | 16,881,600 | 148,632,361 | -1.36% |
| 2023-11-15 | 8.51 | 9.17 | 8.40 | 8.85 | 8.85 | qfq | 30,758,288 | 273,779,014 | 2.55% |
| 2023-11-14 | 8.60 | 8.69 | 8.54 | 8.63 | 8.63 | qfq | 6,523,663 | 56,236,083 | 0.23% |
| 2023-11-13 | 8.67 | 8.73 | 8.53 | 8.61 | 8.61 | qfq | 9,540,532 | 82,103,251 | -0.81% |
| 2023-11-10 | 8.40 | 8.77 | 8.40 | 8.68 | 8.68 | qfq | 15,465,690 | 133,469,326 | 0.81% |
| 2023-11-09 | 8.43 | 9.05 | 8.43 | 8.61 | 8.61 | qfq | 22,592,296 | 196,847,203 | 1.65% |
| 2023-11-08 | 8.40 | 8.52 | 8.38 | 8.47 | 8.47 | qfq | 6,735,344 | 56,959,855 | -0.24% |
| 2023-11-07 | 8.36 | 8.56 | 8.33 | 8.49 | 8.49 | qfq | 7,583,317 | 64,254,096 | 1.19% |
| 2023-11-06 | 8.16 | 8.40 | 8.16 | 8.39 | 8.39 | qfq | 6,574,289 | 54,877,976 | 2.19% |
| 2023-11-03 | 7.92 | 8.23 | 7.92 | 8.21 | 8.21 | qfq | 6,979,252 | 56,956,443 | 3.66% |
| 2023-11-02 | 8.03 | 8.09 | 7.91 | 7.92 | 7.92 | qfq | 2,750,163 | 21,965,421 | -1.49% |
| 2023-11-01 | 8.01 | 8.08 | 7.89 | 8.04 | 8.04 | qfq | 3,522,572 | 28,228,239 | 1.01% |
| 2023-10-31 | 8.04 | 8.13 | 7.88 | 7.96 | 7.96 | qfq | 3,895,900 | 31,177,579 | -1.00% |
| 2023-10-30 | 7.92 | 8.08 | 7.86 | 8.04 | 8.04 | qfq | 4,578,009 | 36,517,651 | 0.75% |
| 2023-10-27 | 7.81 | 8.03 | 7.76 | 7.98 | 7.98 | qfq | 4,834,591 | 38,241,662 | 1.40% |
| 2023-10-26 | 7.80 | 7.89 | 7.68 | 7.87 | 7.87 | qfq | 3,833,500 | 29,843,319 | 0.25% |
| 2023-10-25 | 7.80 | 7.94 | 7.74 | 7.85 | 7.85 | qfq | 4,593,245 | 36,090,517 | 0.64% |
| 2023-10-24 | 7.60 | 7.85 | 7.50 | 7.80 | 7.80 | qfq | 5,630,391 | 43,430,457 | 3.17% |
| 2023-10-23 | 7.76 | 8.15 | 7.54 | 7.56 | 7.56 | qfq | 7,600,000 | 58,796,857 | -3.32% |
| 2023-10-20 | 7.83 | 8.02 | 7.81 | 7.82 | 7.82 | qfq | 4,531,007 | 35,775,206 | -1.01% |
| 2023-10-19 | 7.84 | 8.17 | 7.82 | 7.90 | 7.90 | qfq | 5,719,208 | 45,719,123 | 0.64% |
| 2023-10-18 | 8.06 | 8.08 | 7.84 | 7.85 | 7.85 | qfq | 4,550,870 | 36,020,228 | -2.85% |
| 2023-10-17 | 8.14 | 8.18 | 8.02 | 8.08 | 8.08 | qfq | 3,573,690 | 28,875,417 | -0.86% |
| 2023-10-16 | 8.32 | 8.32 | 8.08 | 8.15 | 8.15 | qfq | 5,101,400 | 41,611,176 | -2.16% |
| 2023-10-13 | 8.30 | 8.38 | 8.22 | 8.33 | 8.33 | qfq | 5,065,600 | 42,147,155 | -0.36% |
| 2023-10-12 | 8.26 | 8.42 | 8.17 | 8.36 | 8.36 | qfq | 6,663,100 | 55,279,309 | 1.21% |
| 2023-10-11 | 8.30 | 8.35 | 8.21 | 8.26 | 8.26 | qfq | 7,429,045 | 61,436,438 | -1.08% |
| 2023-10-10 | 8.29 | 8.39 | 8.25 | 8.35 | 8.35 | qfq | 5,629,591 | 46,898,069 | 1.21% |
| 2023-10-09 | 8.19 | 8.30 | 8.11 | 8.25 | 8.25 | qfq | 5,782,397 | 47,575,692 | 1.10% |
| 2023-09-28 | 7.93 | 8.18 | 7.93 | 8.16 | 8.16 | qfq | 7,034,869 | 56,868,638 | 3.03% |
| 2023-09-27 | 7.83 | 8.07 | 7.80 | 7.92 | 7.92 | qfq | 5,330,228 | 42,399,442 | 1.15% |
| 2023-09-26 | 7.87 | 7.93 | 7.79 | 7.83 | 7.83 | qfq | 2,974,050 | 23,327,884 | -1.01% |
| 2023-09-25 | 7.88 | 7.93 | 7.76 | 7.91 | 7.91 | qfq | 4,482,407 | 35,198,588 | 0.64% |
| 2023-09-22 | 7.63 | 7.88 | 7.62 | 7.86 | 7.86 | qfq | 3,959,200 | 30,780,589 | 2.34% |
| 2023-09-21 | 7.68 | 7.78 | 7.66 | 7.68 | 7.68 | qfq | 3,268,345 | 25,203,175 | -0.52% |
| 2023-09-20 | 7.80 | 7.86 | 7.70 | 7.72 | 7.72 | qfq | 3,679,800 | 28,576,620 | -1.28% |
| 2023-09-19 | 8.00 | 8.10 | 7.82 | 7.82 | 7.82 | qfq | 5,600,500 | 44,208,315 | -2.74% |
| 2023-09-18 | 7.91 | 8.17 | 7.81 | 8.04 | 8.04 | qfq | 6,997,345 | 56,268,554 | 1.39% |
| 2023-09-15 | 8.19 | 8.21 | 7.90 | 7.93 | 7.93 | qfq | 8,096,500 | 64,569,216 | -2.46% |
| 2023-09-14 | 8.20 | 8.27 | 8.02 | 8.13 | 8.13 | qfq | 9,089,751 | 73,793,492 | -2.05% |
| 2023-09-13 | 8.45 | 8.56 | 8.25 | 8.30 | 8.30 | qfq | 13,172,225 | 110,364,204 | -4.27% |
| 2023-09-12 | 8.66 | 9.05 | 8.60 | 8.67 | 8.67 | qfq | 19,117,757 | 167,703,976 | 0.93% |
| 2023-09-11 | 8.68 | 8.78 | 8.44 | 8.59 | 8.59 | qfq | 13,733,691 | 117,925,213 | 0.12% |
| 2023-09-08 | 8.49 | 8.73 | 8.37 | 8.58 | 8.58 | qfq | 11,619,695 | 99,202,776 | 1.90% |
| 2023-09-07 | 8.70 | 8.73 | 8.40 | 8.42 | 8.42 | qfq | 16,716,214 | 143,519,549 | -4.97% |
| 2023-09-06 | 8.24 | 9.11 | 8.23 | 8.86 | 8.86 | qfq | 29,227,697 | 255,927,748 | 6.24% |
| 2023-09-05 | 8.08 | 8.45 | 8.02 | 8.34 | 8.34 | qfq | 14,335,980 | 118,654,296 | 3.09% |
| 2023-09-04 | 7.88 | 8.09 | 7.87 | 8.09 | 8.09 | qfq | 6,427,094 | 51,391,274 | 2.66% |
| 2023-09-01 | 8.07 | 8.07 | 7.87 | 7.88 | 7.88 | qfq | 5,825,200 | 46,114,702 | -1.87% |
| 2023-08-31 | 7.92 | 8.07 | 7.86 | 8.03 | 8.03 | qfq | 7,998,136 | 64,006,085 | 0.88% |
| 2023-08-30 | 7.84 | 8.13 | 7.80 | 7.96 | 7.96 | qfq | 8,040,979 | 64,360,059 | 0.51% |
| 2023-08-29 | 7.59 | 7.93 | 7.57 | 7.92 | 7.92 | qfq | 7,920,036 | 62,121,322 | 3.80% |
| 2023-08-28 | 8.11 | 8.11 | 7.62 | 7.63 | 7.63 | qfq | 6,448,291 | 50,570,234 | -0.26% |
| 2023-08-25 | 7.91 | 7.91 | 7.60 | 7.65 | 7.65 | qfq | 5,528,855 | 42,724,145 | -2.92% |
| 2023-08-24 | 7.80 | 7.93 | 7.68 | 7.88 | 7.88 | qfq | 4,757,400 | 37,266,357 | 0.90% |
| 2023-08-23 | 7.90 | 7.91 | 7.79 | 7.81 | 7.81 | qfq | 3,986,600 | 31,247,674 | -1.76% |
| 2023-08-22 | 7.99 | 8.04 | 7.77 | 7.95 | 7.95 | qfq | 5,685,551 | 44,908,153 | -0.13% |
| 2023-08-21 | 7.99 | 8.15 | 7.96 | 7.96 | 7.96 | qfq | 4,292,300 | 34,494,804 | -0.87% |
| 2023-08-18 | 8.10 | 8.18 | 8.02 | 8.03 | 8.03 | qfq | 4,628,800 | 37,576,496 | -1.11% |
| 2023-08-17 | 8.01 | 8.18 | 7.98 | 8.12 | 8.12 | qfq | 5,345,282 | 43,211,817 | 0.62% |
| 2023-08-16 | 8.18 | 8.23 | 8.06 | 8.07 | 8.07 | qfq | 5,301,401 | 43,095,187 | -1.59% |
| 2023-08-15 | 8.38 | 8.40 | 8.16 | 8.20 | 8.20 | qfq | 5,095,088 | 41,938,767 | -1.91% |
| 2023-08-14 | 8.25 | 8.38 | 8.18 | 8.36 | 8.36 | qfq | 6,168,300 | 51,056,788 | 0.48% |
| 2023-08-11 | 8.49 | 8.55 | 8.31 | 8.32 | 8.32 | qfq | 7,253,092 | 61,029,849 | -2.35% |
| 2023-08-10 | 8.50 | 8.61 | 8.48 | 8.52 | 8.52 | qfq | 5,568,065 | 47,527,909 | -0.47% |
| 2023-08-09 | 8.64 | 8.70 | 8.47 | 8.56 | 8.56 | qfq | 8,527,877 | 73,187,783 | -1.04% |
| 2023-08-08 | 8.79 | 8.90 | 8.65 | 8.65 | 8.65 | qfq | 11,176,308 | 98,134,573 | -1.37% |
| 2023-08-07 | 8.73 | 8.86 | 8.69 | 8.77 | 8.77 | qfq | 6,962,200 | 61,006,918 | -0.45% |
| 2023-08-04 | 8.78 | 8.85 | 8.72 | 8.81 | 8.81 | qfq | 8,288,201 | 72,872,861 | 0.23% |
| 2023-08-03 | 8.83 | 8.85 | 8.61 | 8.79 | 8.79 | qfq | 9,517,433 | 83,471,962 | -1.12% |
| 2023-08-02 | 8.82 | 8.92 | 8.79 | 8.89 | 8.89 | qfq | 10,155,558 | 89,860,039 | 0.45% |
| 2023-08-01 | 9.11 | 9.14 | 8.82 | 8.85 | 8.85 | qfq | 15,347,368 | 136,602,673 | -2.75% |
| 2023-07-31 | 9.06 | 9.25 | 8.93 | 9.10 | 9.10 | qfq | 19,327,637 | 175,560,749 | 0.33% |
| 2023-07-28 | 9.20 | 9.30 | 8.75 | 9.07 | 9.07 | qfq | 29,146,421 | 262,389,324 | -2.79% |
| 2023-07-27 | 9.83 | 9.99 | 9.30 | 9.33 | 9.33 | qfq | 43,375,874 | 416,954,014 | -8.89% |
| 2023-07-26 | 9.52 | 10.71 | 9.50 | 10.24 | 10.24 | qfq | 61,177,663 | 618,981,046 | 7.56% |
| 2023-07-25 | 9.94 | 9.99 | 9.29 | 9.52 | 9.52 | qfq | 36,771,317 | 349,325,206 | -2.46% |
| 2023-07-24 | 10.00 | 10.34 | 9.68 | 9.76 | 9.76 | qfq | 47,064,137 | 465,569,708 | -6.06% |
| 2023-07-21 | 10.12 | 11.10 | 9.87 | 10.39 | 10.39 | qfq | 79,461,434 | 840,161,637 | 0.10% |
| 2023-07-20 | 8.72 | 10.38 | 8.72 | 10.38 | 10.38 | qfq | 69,180,806 | 689,870,957 | 20.00% |
| 2023-07-19 | 8.75 | 8.80 | 8.58 | 8.65 | 8.65 | qfq | 9,783,700 | 84,677,129 | -2.59% |
| 2023-07-18 | 8.58 | 8.90 | 8.52 | 8.88 | 8.88 | qfq | 13,145,466 | 115,526,233 | 3.86% |