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
赛摩智能300466.SZ
最近收盘价6.912026-07-17
最近交易日2026-07-17
成交量（股）7,155,568
成交额（元）50,358,359
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 | 7.16 | 7.28 | 6.85 | 6.91 | 6.91 | qfq | 7,155,568 | 50,358,359 | -3.22% |
| 2026-07-16 | 7.07 | 7.32 | 7.02 | 7.14 | 7.14 | qfq | 6,328,596 | 45,397,582 | 0.42% |
| 2026-07-15 | 6.96 | 7.25 | 6.93 | 7.11 | 7.11 | qfq | 6,015,740 | 42,746,515 | 1.72% |
| 2026-07-14 | 6.82 | 7.00 | 6.77 | 6.99 | 6.99 | qfq | 6,301,528 | 43,526,380 | 1.90% |
| 2026-07-13 | 7.19 | 7.19 | 6.84 | 6.86 | 6.86 | qfq | 7,357,940 | 50,957,383 | -4.32% |
| 2026-07-10 | 6.99 | 7.33 | 6.95 | 7.17 | 7.17 | qfq | 7,200,540 | 51,661,489 | 1.70% |
| 2026-07-09 | 6.96 | 7.07 | 6.86 | 7.05 | 7.05 | qfq | 6,093,300 | 42,480,007 | 1.73% |
| 2026-07-08 | 7.07 | 7.15 | 6.82 | 6.93 | 6.93 | qfq | 6,019,860 | 41,889,585 | -2.81% |
| 2026-07-07 | 7.35 | 7.47 | 7.09 | 7.13 | 7.13 | qfq | 6,406,436 | 46,301,974 | -2.73% |
| 2026-07-06 | 7.53 | 7.67 | 7.32 | 7.33 | 7.33 | qfq | 8,731,334 | 64,897,711 | -3.43% |
| 2026-07-03 | 7.23 | 7.69 | 7.18 | 7.59 | 7.59 | qfq | 11,690,480 | 87,497,614 | 5.71% |
| 2026-07-02 | 7.24 | 7.47 | 7.16 | 7.18 | 7.18 | qfq | 8,227,480 | 60,110,673 | -1.51% |
| 2026-07-01 | 7.11 | 7.54 | 7.08 | 7.29 | 7.29 | qfq | 8,855,038 | 64,793,938 | 3.55% |
| 2026-06-30 | 6.91 | 7.09 | 6.84 | 7.04 | 7.04 | qfq | 6,610,332 | 46,385,094 | 1.44% |
| 2026-06-29 | 7.06 | 7.07 | 6.76 | 6.94 | 6.94 | qfq | 8,918,260 | 61,544,653 | -1.42% |
| 2026-06-26 | 7.15 | 7.22 | 7.03 | 7.04 | 7.04 | qfq | 6,542,254 | 46,410,818 | -2.63% |
| 2026-06-25 | 7.37 | 7.40 | 7.19 | 7.23 | 7.23 | qfq | 6,150,980 | 44,604,703 | -2.30% |
| 2026-06-24 | 7.67 | 7.69 | 7.27 | 7.40 | 7.40 | qfq | 7,410,900 | 54,842,253 | -3.14% |
| 2026-06-23 | 7.47 | 7.79 | 7.44 | 7.64 | 7.64 | qfq | 7,910,181 | 60,659,196 | 1.33% |
| 2026-06-22 | 7.58 | 7.59 | 7.19 | 7.54 | 7.54 | qfq | 9,183,900 | 67,439,994 | -0.40% |
| 2026-06-18 | 7.50 | 7.63 | 7.43 | 7.57 | 7.57 | qfq | 5,868,320 | 44,365,558 | 0.80% |
| 2026-06-17 | 7.69 | 7.74 | 7.48 | 7.51 | 7.51 | qfq | 7,088,340 | 53,629,516 | -3.22% |
| 2026-06-16 | 7.58 | 7.82 | 7.45 | 7.76 | 7.76 | qfq | 8,169,400 | 62,670,803 | 2.24% |
| 2026-06-15 | 7.65 | 7.80 | 7.52 | 7.59 | 7.59 | qfq | 8,045,380 | 61,474,649 | -0.52% |
| 2026-06-12 | 7.70 | 7.81 | 7.60 | 7.63 | 7.63 | qfq | 6,999,900 | 53,765,365 | 0.13% |
| 2026-06-11 | 7.68 | 7.78 | 7.48 | 7.62 | 7.62 | qfq | 7,335,212 | 55,775,905 | -2.43% |
| 2026-06-10 | 8.00 | 8.05 | 7.66 | 7.81 | 7.81 | qfq | 9,399,405 | 73,291,171 | -2.86% |
| 2026-06-09 | 8.09 | 8.17 | 7.96 | 8.04 | 8.04 | qfq | 7,135,300 | 57,440,098 | -0.25% |
| 2026-06-08 | 7.95 | 8.29 | 7.91 | 8.06 | 8.06 | qfq | 9,224,900 | 74,587,757 | -1.71% |
| 2026-06-05 | 7.91 | 8.35 | 7.77 | 8.20 | 8.20 | qfq | 9,877,580 | 79,879,419 | 3.14% |
| 2026-06-04 | 8.03 | 8.10 | 7.90 | 7.95 | 7.95 | qfq | 6,209,400 | 49,564,937 | -1.12% |
| 2026-06-03 | 8.00 | 8.12 | 7.94 | 8.04 | 8.04 | qfq | 6,910,200 | 55,598,662 | 0.12% |
| 2026-06-02 | 8.26 | 8.29 | 7.92 | 8.03 | 8.03 | qfq | 7,132,340 | 57,300,359 | -2.78% |
| 2026-06-01 | 8.03 | 8.35 | 8.01 | 8.26 | 8.26 | qfq | 7,912,325 | 65,222,009 | 2.99% |
| 2026-05-29 | 8.55 | 8.59 | 7.99 | 8.02 | 8.02 | qfq | 10,018,654 | 82,299,371 | -6.31% |
| 2026-05-28 | 8.53 | 8.63 | 8.32 | 8.56 | 8.56 | qfq | 7,027,260 | 59,519,914 | 0.23% |
| 2026-05-27 | 8.78 | 8.88 | 8.48 | 8.54 | 8.54 | qfq | 8,140,100 | 70,126,849 | -3.61% |
| 2026-05-26 | 9.00 | 9.06 | 8.69 | 8.86 | 8.86 | qfq | 9,064,380 | 80,188,651 | -1.77% |
| 2026-05-25 | 9.14 | 9.19 | 8.92 | 9.02 | 9.02 | qfq | 6,934,861 | 62,673,706 | -1.31% |
| 2026-05-22 | 9.00 | 9.14 | 8.78 | 9.14 | 9.14 | qfq | 8,943,360 | 80,216,993 | 2.24% |
| 2026-05-21 | 9.20 | 9.34 | 8.93 | 8.94 | 8.94 | qfq | 11,634,400 | 106,498,756 | -3.25% |
| 2026-05-20 | 9.37 | 9.59 | 9.17 | 9.24 | 9.24 | qfq | 10,987,300 | 101,997,550 | -2.33% |
| 2026-05-19 | 9.30 | 9.57 | 9.29 | 9.46 | 9.46 | qfq | 10,626,200 | 100,386,067 | 1.61% |
| 2026-05-18 | 9.21 | 9.34 | 9.08 | 9.31 | 9.31 | qfq | 11,106,680 | 102,310,766 | -0.32% |
| 2026-05-15 | 9.13 | 9.49 | 9.06 | 9.34 | 9.34 | qfq | 13,575,656 | 126,681,622 | 2.41% |
| 2026-05-14 | 9.39 | 9.40 | 9.12 | 9.12 | 9.12 | qfq | 9,718,240 | 89,511,451 | -2.98% |
| 2026-05-13 | 9.04 | 9.56 | 9.03 | 9.40 | 9.40 | qfq | 14,726,083 | 136,845,248 | 3.07% |
| 2026-05-12 | 9.26 | 9.34 | 9.07 | 9.12 | 9.12 | qfq | 8,139,267 | 74,530,237 | -1.83% |
| 2026-05-11 | 9.45 | 9.45 | 9.24 | 9.29 | 9.29 | qfq | 10,636,337 | 98,788,729 | -1.38% |
| 2026-05-08 | 9.10 | 9.43 | 9.08 | 9.42 | 9.42 | qfq | 13,594,856 | 126,161,015 | 2.95% |
| 2026-05-07 | 9.24 | 9.25 | 9.11 | 9.15 | 9.15 | qfq | 7,872,720 | 71,991,263 | 0.66% |
| 2026-05-06 | 9.13 | 9.15 | 9.01 | 9.09 | 9.09 | qfq | 8,232,200 | 74,790,859 | -0.33% |
| 2026-04-30 | 8.95 | 9.14 | 8.92 | 9.12 | 9.12 | qfq | 8,419,380 | 76,245,278 | 1.56% |
| 2026-04-29 | 8.95 | 9.05 | 8.90 | 8.98 | 8.98 | qfq | 7,689,541 | 69,126,757 | 0.22% |
| 2026-04-28 | 9.06 | 9.19 | 8.89 | 8.96 | 8.96 | qfq | 9,356,052 | 84,464,602 | -1.97% |
| 2026-04-27 | 9.01 | 9.20 | 8.96 | 9.14 | 9.14 | qfq | 11,378,234 | 103,424,389 | 0.44% |
| 2026-04-24 | 8.94 | 9.36 | 8.85 | 9.10 | 9.10 | qfq | 19,480,284 | 178,718,381 | 1.56% |
| 2026-04-23 | 8.73 | 9.24 | 8.71 | 8.96 | 8.96 | qfq | 19,340,722 | 174,127,562 | 4.80% |
| 2026-04-22 | 8.63 | 8.65 | 8.51 | 8.55 | 8.55 | qfq | 6,404,322 | 54,804,203 | -1.61% |
| 2026-04-21 | 8.74 | 8.79 | 8.58 | 8.69 | 8.69 | qfq | 6,225,600 | 53,870,447 | -0.57% |
| 2026-04-20 | 8.79 | 8.82 | 8.70 | 8.74 | 8.74 | qfq | 5,172,940 | 45,255,090 | -0.34% |
| 2026-04-17 | 8.76 | 8.81 | 8.68 | 8.77 | 8.77 | qfq | 4,327,860 | 37,791,723 | -0.34% |
| 2026-04-16 | 8.69 | 8.83 | 8.64 | 8.80 | 8.80 | qfq | 5,359,600 | 46,837,529 | 2.09% |
| 2026-04-15 | 8.80 | 8.80 | 8.61 | 8.62 | 8.62 | qfq | 4,862,360 | 42,349,618 | -1.71% |
| 2026-04-14 | 8.75 | 8.85 | 8.66 | 8.77 | 8.77 | qfq | 4,519,700 | 39,416,519 | 0.80% |
| 2026-04-13 | 8.63 | 8.73 | 8.63 | 8.70 | 8.70 | qfq | 3,134,760 | 27,224,289 | -0.46% |
| 2026-04-10 | 8.66 | 8.77 | 8.65 | 8.74 | 8.74 | qfq | 4,683,639 | 40,823,297 | 1.51% |
| 2026-04-09 | 8.74 | 9.07 | 8.60 | 8.61 | 8.61 | qfq | 6,594,199 | 57,547,695 | -1.94% |
| 2026-04-08 | 8.62 | 8.78 | 8.60 | 8.78 | 8.78 | qfq | 5,690,600 | 49,564,916 | 3.91% |
| 2026-04-07 | 8.41 | 8.47 | 8.31 | 8.45 | 8.45 | qfq | 3,345,488 | 28,105,929 | 1.44% |
| 2026-04-03 | 8.52 | 8.52 | 8.30 | 8.33 | 8.33 | qfq | 4,156,040 | 34,801,414 | -1.19% |
| 2026-04-02 | 8.60 | 8.64 | 8.39 | 8.43 | 8.43 | qfq | 4,236,140 | 36,009,302 | -2.32% |
| 2026-04-01 | 8.66 | 8.72 | 8.54 | 8.63 | 8.63 | qfq | 3,966,140 | 34,138,655 | 1.53% |
| 2026-03-31 | 8.64 | 8.75 | 8.46 | 8.50 | 8.50 | qfq | 4,668,800 | 40,212,582 | -1.62% |
| 2026-03-30 | 8.58 | 8.65 | 8.42 | 8.64 | 8.64 | qfq | 4,185,800 | 35,799,821 | 0.23% |
| 2026-03-27 | 8.36 | 8.68 | 8.30 | 8.62 | 8.62 | qfq | 5,125,700 | 43,841,678 | 1.53% |
| 2026-03-26 | 8.68 | 8.72 | 8.45 | 8.49 | 8.49 | qfq | 5,576,700 | 47,711,741 | -1.96% |
| 2026-03-25 | 8.59 | 8.71 | 8.59 | 8.66 | 8.66 | qfq | 6,151,800 | 53,278,818 | 0.58% |
| 2026-03-24 | 8.60 | 8.62 | 8.28 | 8.61 | 8.61 | qfq | 8,560,120 | 72,161,683 | 3.99% |
| 2026-03-23 | 8.66 | 8.75 | 8.20 | 8.28 | 8.28 | qfq | 10,395,560 | 88,313,289 | -5.69% |
| 2026-03-20 | 9.30 | 9.32 | 8.76 | 8.78 | 8.78 | qfq | 11,385,520 | 102,137,356 | -4.77% |
| 2026-03-19 | 9.38 | 9.45 | 9.17 | 9.22 | 9.22 | qfq | 7,511,672 | 69,790,240 | -2.85% |
| 2026-03-18 | 9.52 | 9.55 | 9.32 | 9.49 | 9.49 | qfq | 5,866,220 | 55,234,683 | 0.64% |
| 2026-03-17 | 9.68 | 9.81 | 9.41 | 9.43 | 9.43 | qfq | 7,112,580 | 68,186,789 | -2.48% |
| 2026-03-16 | 9.60 | 9.72 | 9.50 | 9.67 | 9.67 | qfq | 6,107,000 | 58,873,320 | 0.73% |
| 2026-03-13 | 9.91 | 9.95 | 9.57 | 9.60 | 9.60 | qfq | 8,810,900 | 85,732,189 | -3.03% |
| 2026-03-12 | 10.18 | 10.18 | 9.89 | 9.90 | 9.90 | qfq | 9,154,880 | 91,380,209 | -2.94% |
| 2026-03-11 | 10.24 | 10.33 | 10.15 | 10.20 | 10.20 | qfq | 9,266,080 | 94,650,076 | -0.49% |
| 2026-03-10 | 10.46 | 10.46 | 10.20 | 10.25 | 10.25 | qfq | 10,404,060 | 106,836,206 | -0.10% |
| 2026-03-09 | 10.09 | 10.33 | 10.04 | 10.26 | 10.26 | qfq | 12,469,000 | 127,403,768 | 0.49% |
| 2026-03-06 | 9.98 | 10.29 | 9.93 | 10.21 | 10.21 | qfq | 17,239,100 | 175,427,079 | 2.51% |
| 2026-03-05 | 9.89 | 10.24 | 9.86 | 9.96 | 9.96 | qfq | 22,588,490 | 226,024,290 | 3.00% |
| 2026-03-04 | 9.02 | 9.97 | 9.02 | 9.67 | 9.67 | qfq | 21,902,219 | 207,962,403 | 5.91% |
| 2026-03-03 | 9.60 | 9.67 | 9.13 | 9.13 | 9.13 | qfq | 12,812,260 | 119,819,265 | -4.60% |
| 2026-03-02 | 9.66 | 9.80 | 9.48 | 9.57 | 9.57 | qfq | 11,186,600 | 107,566,471 | -2.55% |
| 2026-02-27 | 9.73 | 9.87 | 9.70 | 9.82 | 9.82 | qfq | 6,574,900 | 64,359,879 | 0.41% |
| 2026-02-26 | 9.93 | 9.95 | 9.75 | 9.78 | 9.78 | qfq | 7,598,620 | 74,510,171 | -1.31% |
| 2026-02-25 | 9.96 | 10.03 | 9.85 | 9.91 | 9.91 | qfq | 7,875,500 | 78,259,497 | -0.50% |
| 2026-02-24 | 9.91 | 10.05 | 9.88 | 9.96 | 9.96 | qfq | 8,037,410 | 80,295,281 | 1.12% |
| 2026-02-13 | 9.66 | 9.95 | 9.65 | 9.85 | 9.85 | qfq | 8,038,840 | 79,366,848 | 1.55% |
| 2026-02-12 | 9.81 | 9.85 | 9.63 | 9.70 | 9.70 | qfq | 8,364,017 | 81,453,973 | -1.12% |
| 2026-02-11 | 10.10 | 10.18 | 9.80 | 9.81 | 9.81 | qfq | 15,982,600 | 158,711,151 | -3.73% |
| 2026-02-10 | 10.19 | 10.31 | 10.10 | 10.19 | 10.19 | qfq | 6,663,131 | 68,049,401 | 0.00% |
| 2026-02-09 | 9.98 | 10.27 | 9.96 | 10.19 | 10.19 | qfq | 9,871,971 | 100,154,861 | 3.56% |
| 2026-02-06 | 9.70 | 9.97 | 9.68 | 9.84 | 9.84 | qfq | 7,870,500 | 77,611,119 | 0.51% |
| 2026-02-05 | 10.07 | 10.13 | 9.79 | 9.79 | 9.79 | qfq | 9,978,020 | 98,681,227 | -2.97% |
| 2026-02-04 | 10.13 | 10.21 | 10.01 | 10.09 | 10.09 | qfq | 9,233,319 | 93,173,197 | -0.79% |
| 2026-02-03 | 10.19 | 10.26 | 9.97 | 10.17 | 10.17 | qfq | 10,180,378 | 102,656,004 | 0.99% |
| 2026-02-02 | 10.27 | 10.38 | 10.03 | 10.07 | 10.07 | qfq | 12,368,684 | 126,009,621 | -1.47% |
| 2026-01-30 | 10.30 | 10.65 | 10.11 | 10.22 | 10.22 | qfq | 17,798,480 | 182,844,556 | -2.11% |
| 2026-01-29 | 10.86 | 10.89 | 10.34 | 10.44 | 10.44 | qfq | 27,677,619 | 292,072,530 | -4.04% |
| 2026-01-28 | 10.71 | 11.46 | 10.60 | 10.88 | 10.88 | qfq | 42,858,504 | 471,420,708 | 5.02% |
| 2026-01-27 | 10.43 | 10.45 | 10.00 | 10.36 | 10.36 | qfq | 11,028,554 | 112,748,758 | -0.67% |
| 2026-01-26 | 10.65 | 10.68 | 10.32 | 10.43 | 10.43 | qfq | 12,018,390 | 125,873,672 | -2.34% |
| 2026-01-23 | 10.51 | 10.68 | 10.48 | 10.68 | 10.68 | qfq | 9,432,150 | 100,182,732 | 1.62% |
| 2026-01-22 | 10.34 | 10.60 | 10.32 | 10.51 | 10.51 | qfq | 7,664,774 | 80,421,302 | 1.35% |
| 2026-01-21 | 10.36 | 10.47 | 10.31 | 10.37 | 10.37 | qfq | 7,651,140 | 79,486,498 | -0.77% |
| 2026-01-20 | 10.48 | 10.70 | 10.37 | 10.45 | 10.45 | qfq | 11,439,241 | 120,379,845 | -0.76% |
| 2026-01-19 | 10.26 | 10.58 | 10.16 | 10.53 | 10.53 | qfq | 12,726,060 | 132,859,154 | 2.93% |
| 2026-01-16 | 10.39 | 10.49 | 10.22 | 10.23 | 10.23 | qfq | 11,172,020 | 115,046,482 | -1.16% |
| 2026-01-15 | 10.37 | 10.58 | 10.24 | 10.35 | 10.35 | qfq | 14,436,667 | 149,574,713 | -2.36% |
| 2026-01-14 | 10.49 | 11.25 | 10.37 | 10.60 | 10.60 | qfq | 28,152,720 | 300,899,751 | 2.81% |
| 2026-01-13 | 10.50 | 10.54 | 10.25 | 10.31 | 10.31 | qfq | 11,849,340 | 122,823,598 | -1.53% |
| 2026-01-12 | 10.24 | 10.49 | 10.19 | 10.47 | 10.47 | qfq | 13,516,160 | 140,446,790 | 2.55% |
| 2026-01-09 | 10.20 | 10.24 | 10.11 | 10.21 | 10.21 | qfq | 9,429,139 | 96,014,190 | -0.20% |
| 2026-01-08 | 9.96 | 10.24 | 9.94 | 10.23 | 10.23 | qfq | 11,221,399 | 113,905,075 | 2.71% |
| 2026-01-07 | 10.03 | 10.10 | 9.94 | 9.96 | 9.96 | qfq | 7,862,100 | 78,688,405 | -0.99% |
| 2026-01-06 | 10.13 | 10.17 | 9.98 | 10.06 | 10.06 | qfq | 9,048,860 | 91,088,367 | -0.49% |
| 2026-01-05 | 10.08 | 10.13 | 9.98 | 10.11 | 10.11 | qfq | 10,963,860 | 110,361,810 | 0.60% |
| 2025-12-31 | 10.16 | 10.18 | 9.98 | 10.05 | 10.05 | qfq | 6,882,140 | 69,151,794 | -0.10% |
| 2025-12-30 | 9.91 | 10.15 | 9.90 | 10.06 | 10.06 | qfq | 8,912,745 | 89,726,961 | 0.80% |
| 2025-12-29 | 9.86 | 10.09 | 9.80 | 9.98 | 9.98 | qfq | 9,712,727 | 96,823,311 | 1.42% |
| 2025-12-26 | 9.88 | 9.97 | 9.77 | 9.84 | 9.84 | qfq | 6,439,239 | 63,541,577 | -0.91% |
| 2025-12-25 | 9.64 | 10.03 | 9.64 | 9.93 | 9.93 | qfq | 8,970,880 | 88,717,931 | 2.27% |
| 2025-12-24 | 9.50 | 9.76 | 9.47 | 9.71 | 9.71 | qfq | 5,330,040 | 51,653,160 | 2.21% |
| 2025-12-23 | 9.65 | 9.66 | 9.48 | 9.50 | 9.50 | qfq | 5,064,625 | 48,345,693 | -1.76% |
| 2025-12-22 | 9.59 | 9.78 | 9.59 | 9.67 | 9.67 | qfq | 4,985,150 | 48,350,682 | 0.94% |
| 2025-12-19 | 9.48 | 9.64 | 9.48 | 9.58 | 9.58 | qfq | 4,430,200 | 42,447,493 | 0.95% |
| 2025-12-18 | 9.35 | 9.61 | 9.35 | 9.49 | 9.49 | qfq | 5,473,920 | 52,115,907 | 0.74% |
| 2025-12-17 | 9.48 | 9.55 | 9.22 | 9.42 | 9.42 | qfq | 7,860,960 | 73,482,548 | -0.74% |
| 2025-12-16 | 9.71 | 9.75 | 9.47 | 9.49 | 9.49 | qfq | 8,211,499 | 78,295,780 | -2.87% |
| 2025-12-15 | 9.70 | 9.86 | 9.63 | 9.77 | 9.77 | qfq | 5,575,780 | 54,396,483 | -0.20% |
| 2025-12-12 | 9.81 | 9.91 | 9.70 | 9.79 | 9.79 | qfq | 8,332,879 | 81,667,473 | -0.71% |
| 2025-12-11 | 10.06 | 10.09 | 9.84 | 9.86 | 9.86 | qfq | 6,024,460 | 59,857,524 | -2.09% |
| 2025-12-10 | 10.07 | 10.13 | 9.96 | 10.07 | 10.07 | qfq | 6,018,260 | 60,412,178 | -0.79% |
| 2025-12-09 | 10.26 | 10.28 | 10.10 | 10.15 | 10.15 | qfq | 6,305,700 | 64,136,807 | -1.17% |
| 2025-12-08 | 10.01 | 10.31 | 10.00 | 10.27 | 10.27 | qfq | 10,312,020 | 105,708,231 | 2.60% |
| 2025-12-05 | 9.83 | 10.03 | 9.76 | 10.01 | 10.01 | qfq | 6,806,260 | 67,574,562 | 1.62% |
| 2025-12-04 | 9.95 | 10.03 | 9.79 | 9.85 | 9.85 | qfq | 7,827,553 | 77,494,256 | -0.20% |
| 2025-12-03 | 10.08 | 10.12 | 9.80 | 9.87 | 9.87 | qfq | 7,232,560 | 71,519,709 | -1.79% |
| 2025-12-02 | 10.18 | 10.23 | 10.00 | 10.05 | 10.05 | qfq | 8,132,920 | 81,820,698 | -1.86% |
| 2025-12-01 | 10.02 | 10.49 | 10.02 | 10.24 | 10.24 | qfq | 15,364,500 | 157,697,540 | 3.02% |
| 2025-11-28 | 9.78 | 9.95 | 9.72 | 9.94 | 9.94 | qfq | 5,271,800 | 51,924,554 | 1.53% |
| 2025-11-27 | 9.75 | 9.87 | 9.67 | 9.79 | 9.79 | qfq | 5,110,840 | 50,030,082 | 0.41% |
| 2025-11-26 | 9.90 | 9.96 | 9.72 | 9.75 | 9.75 | qfq | 5,213,900 | 51,322,106 | -1.71% |
| 2025-11-25 | 9.80 | 10.02 | 9.79 | 9.92 | 9.92 | qfq | 7,066,200 | 70,254,335 | 1.85% |
| 2025-11-24 | 9.56 | 9.80 | 9.45 | 9.74 | 9.74 | qfq | 7,538,160 | 72,537,777 | 2.20% |
| 2025-11-21 | 9.76 | 9.89 | 9.42 | 9.53 | 9.53 | qfq | 11,034,380 | 106,296,136 | -4.03% |
| 2025-11-20 | 10.06 | 10.12 | 9.90 | 9.93 | 9.93 | qfq | 6,123,340 | 61,029,636 | -0.80% |
| 2025-11-19 | 10.17 | 10.25 | 9.93 | 10.01 | 10.01 | qfq | 9,243,000 | 92,742,507 | -1.96% |
| 2025-11-18 | 10.37 | 10.40 | 10.16 | 10.21 | 10.21 | qfq | 7,685,300 | 78,671,773 | -1.73% |
| 2025-11-17 | 10.31 | 10.39 | 10.25 | 10.39 | 10.39 | qfq | 7,158,316 | 74,076,835 | 0.78% |
| 2025-11-14 | 10.35 | 10.48 | 10.30 | 10.31 | 10.31 | qfq | 8,283,500 | 85,991,235 | -1.06% |
| 2025-11-13 | 10.28 | 10.45 | 10.21 | 10.42 | 10.42 | qfq | 9,996,140 | 103,654,884 | 1.07% |
| 2025-11-12 | 10.35 | 10.41 | 10.20 | 10.31 | 10.31 | qfq | 10,782,100 | 110,935,376 | -0.96% |
| 2025-11-11 | 10.36 | 10.53 | 10.32 | 10.41 | 10.41 | qfq | 14,109,640 | 146,960,927 | 0.39% |
| 2025-11-10 | 10.37 | 10.50 | 10.23 | 10.37 | 10.37 | qfq | 15,812,680 | 163,938,248 | 0.29% |
| 2025-11-07 | 10.88 | 10.92 | 10.25 | 10.34 | 10.34 | qfq | 30,964,696 | 323,770,357 | -1.52% |
| 2025-11-06 | 10.19 | 11.19 | 10.19 | 10.50 | 10.50 | qfq | 44,719,495 | 480,652,782 | 4.37% |
| 2025-11-05 | 9.82 | 10.12 | 9.81 | 10.06 | 10.06 | qfq | 8,932,155 | 89,307,958 | 1.62% |
| 2025-11-04 | 9.98 | 10.02 | 9.85 | 9.90 | 9.90 | qfq | 7,159,080 | 71,066,474 | -0.70% |
| 2025-11-03 | 9.84 | 9.99 | 9.84 | 9.97 | 9.97 | qfq | 7,710,500 | 76,554,711 | 1.22% |
| 2025-10-31 | 9.69 | 9.94 | 9.66 | 9.85 | 9.85 | qfq | 8,544,659 | 84,057,025 | 1.65% |
| 2025-10-30 | 9.77 | 9.84 | 9.69 | 9.69 | 9.69 | qfq | 6,266,720 | 61,135,836 | -1.02% |
| 2025-10-29 | 9.78 | 9.82 | 9.68 | 9.79 | 9.79 | qfq | 5,354,400 | 52,204,343 | 0.00% |
| 2025-10-28 | 9.69 | 9.85 | 9.66 | 9.79 | 9.79 | qfq | 7,161,300 | 70,133,322 | 0.72% |
| 2025-10-27 | 9.77 | 9.85 | 9.63 | 9.72 | 9.72 | qfq | 8,387,000 | 81,522,247 | -0.21% |
| 2025-10-24 | 9.67 | 9.84 | 9.62 | 9.74 | 9.74 | qfq | 13,160,820 | 128,675,283 | 1.04% |
| 2025-10-23 | 9.71 | 9.93 | 9.60 | 9.64 | 9.64 | qfq | 17,497,136 | 170,575,356 | 2.66% |
| 2025-10-22 | 9.29 | 9.50 | 9.26 | 9.39 | 9.39 | qfq | 5,862,600 | 55,151,216 | 0.32% |
| 2025-10-21 | 9.27 | 9.36 | 9.17 | 9.36 | 9.36 | qfq | 4,730,900 | 43,995,053 | 1.41% |
| 2025-10-20 | 9.20 | 9.30 | 9.14 | 9.23 | 9.23 | qfq | 4,916,737 | 45,341,495 | 1.43% |
| 2025-10-17 | 9.41 | 9.46 | 9.10 | 9.10 | 9.10 | qfq | 8,927,120 | 82,691,737 | -3.19% |
| 2025-10-16 | 9.61 | 9.67 | 9.40 | 9.40 | 9.40 | qfq | 7,199,100 | 68,172,919 | -2.59% |
| 2025-10-15 | 9.62 | 9.68 | 9.50 | 9.65 | 9.65 | qfq | 7,736,920 | 74,240,965 | 0.31% |
| 2025-10-14 | 9.80 | 9.98 | 9.55 | 9.62 | 9.62 | qfq | 11,104,540 | 108,662,503 | -0.93% |
| 2025-10-13 | 9.35 | 9.73 | 9.21 | 9.71 | 9.71 | qfq | 12,198,180 | 116,535,561 | -1.52% |
| 2025-10-10 | 10.06 | 10.12 | 9.75 | 9.86 | 9.86 | qfq | 18,359,595 | 181,423,865 | -3.33% |
| 2025-10-09 | 9.56 | 10.59 | 9.44 | 10.20 | 10.20 | qfq | 29,378,115 | 296,187,881 | 7.14% |
| 2025-09-30 | 9.59 | 9.70 | 9.51 | 9.52 | 9.52 | qfq | 5,407,539 | 51,907,558 | -0.83% |
| 2025-09-29 | 9.47 | 9.66 | 9.34 | 9.60 | 9.60 | qfq | 7,537,440 | 71,967,918 | 1.48% |
| 2025-09-26 | 9.59 | 9.67 | 9.41 | 9.46 | 9.46 | qfq | 7,743,060 | 73,825,660 | -1.87% |
| 2025-09-25 | 9.63 | 9.82 | 9.62 | 9.64 | 9.64 | qfq | 8,609,460 | 83,486,729 | -0.31% |
| 2025-09-24 | 9.32 | 9.73 | 9.21 | 9.67 | 9.67 | qfq | 9,482,000 | 90,084,571 | 2.87% |
| 2025-09-23 | 9.56 | 9.64 | 9.20 | 9.40 | 9.40 | qfq | 11,333,180 | 105,991,712 | -2.59% |
| 2025-09-22 | 9.68 | 9.68 | 9.52 | 9.65 | 9.65 | qfq | 6,629,855 | 63,675,876 | 0.52% |
| 2025-09-19 | 9.70 | 9.76 | 9.56 | 9.60 | 9.60 | qfq | 10,219,375 | 98,405,042 | -1.03% |
| 2025-09-18 | 9.99 | 10.06 | 9.62 | 9.70 | 9.70 | qfq | 15,064,720 | 148,230,935 | -3.00% |
| 2025-09-17 | 9.98 | 10.13 | 9.97 | 10.00 | 10.00 | qfq | 11,053,260 | 111,009,472 | -0.40% |
| 2025-09-16 | 9.65 | 10.12 | 9.65 | 10.04 | 10.04 | qfq | 17,341,670 | 172,617,495 | 3.72% |
| 2025-09-15 | 9.68 | 9.78 | 9.65 | 9.68 | 9.68 | qfq | 7,415,600 | 71,932,905 | -0.41% |
| 2025-09-12 | 9.80 | 9.84 | 9.65 | 9.72 | 9.72 | qfq | 8,240,480 | 80,450,531 | -0.41% |
| 2025-09-11 | 9.56 | 9.77 | 9.47 | 9.76 | 9.76 | qfq | 9,054,680 | 87,438,780 | 1.67% |
| 2025-09-10 | 9.68 | 9.77 | 9.58 | 9.60 | 9.60 | qfq | 8,372,416 | 80,727,622 | -0.93% |
| 2025-09-09 | 9.82 | 9.87 | 9.64 | 9.69 | 9.69 | qfq | 8,515,640 | 82,713,184 | -1.82% |
| 2025-09-08 | 9.80 | 10.00 | 9.79 | 9.87 | 9.87 | qfq | 9,148,860 | 90,262,718 | 0.71% |
| 2025-09-05 | 9.70 | 9.84 | 9.57 | 9.80 | 9.80 | qfq | 9,320,900 | 90,896,586 | 1.55% |
| 2025-09-04 | 9.71 | 9.96 | 9.49 | 9.65 | 9.65 | qfq | 13,644,274 | 133,246,130 | -0.41% |
| 2025-09-03 | 10.08 | 10.15 | 9.67 | 9.69 | 9.69 | qfq | 14,577,900 | 143,612,013 | -3.87% |
| 2025-09-02 | 10.01 | 10.20 | 9.67 | 10.08 | 10.08 | qfq | 20,955,040 | 207,676,679 | 0.90% |
| 2025-09-01 | 9.95 | 10.29 | 9.95 | 9.99 | 9.99 | qfq | 16,026,740 | 161,568,269 | -0.10% |
| 2025-08-29 | 10.16 | 10.19 | 9.92 | 10.00 | 10.00 | qfq | 14,428,820 | 144,702,499 | -2.25% |
| 2025-08-28 | 10.48 | 10.54 | 9.81 | 10.23 | 10.23 | qfq | 30,346,614 | 307,846,640 | -2.29% |
| 2025-08-27 | 10.81 | 11.14 | 10.47 | 10.47 | 10.47 | qfq | 31,612,140 | 342,001,425 | -3.86% |
| 2025-08-26 | 10.81 | 10.98 | 10.62 | 10.89 | 10.89 | qfq | 20,619,759 | 223,838,468 | 0.65% |
| 2025-08-25 | 10.77 | 11.02 | 10.71 | 10.82 | 10.82 | qfq | 25,545,320 | 277,619,890 | 0.46% |
| 2025-08-22 | 10.76 | 10.79 | 10.60 | 10.77 | 10.77 | qfq | 15,303,580 | 164,034,253 | 0.19% |
| 2025-08-21 | 11.00 | 11.00 | 10.68 | 10.75 | 10.75 | qfq | 19,487,525 | 210,196,148 | -1.56% |
| 2025-08-20 | 10.98 | 10.98 | 10.75 | 10.92 | 10.92 | qfq | 17,076,520 | 185,212,099 | -0.55% |
| 2025-08-19 | 10.88 | 11.04 | 10.68 | 10.98 | 10.98 | qfq | 23,829,920 | 259,417,961 | 1.01% |
| 2025-08-18 | 10.85 | 10.96 | 10.73 | 10.87 | 10.87 | qfq | 19,007,180 | 206,543,064 | 0.93% |
| 2025-08-15 | 10.50 | 10.95 | 10.45 | 10.77 | 10.77 | qfq | 20,965,900 | 224,129,685 | 1.80% |
| 2025-08-14 | 10.91 | 11.25 | 10.52 | 10.58 | 10.58 | qfq | 21,200,780 | 228,483,373 | -2.76% |
| 2025-08-13 | 11.00 | 11.31 | 10.81 | 10.88 | 10.88 | qfq | 33,437,199 | 367,923,279 | -0.91% |
| 2025-08-12 | 10.90 | 11.28 | 10.82 | 10.98 | 10.98 | qfq | 25,468,959 | 281,724,779 | 0.64% |
| 2025-08-11 | 10.58 | 10.92 | 10.45 | 10.91 | 10.91 | qfq | 18,759,068 | 202,280,793 | 3.12% |
| 2025-08-08 | 10.72 | 10.76 | 10.58 | 10.58 | 10.58 | qfq | 12,606,079 | 134,211,177 | -1.86% |
| 2025-08-07 | 10.80 | 10.97 | 10.63 | 10.78 | 10.78 | qfq | 20,451,780 | 219,997,800 | -0.55% |
| 2025-08-06 | 10.68 | 10.92 | 10.68 | 10.84 | 10.84 | qfq | 16,741,200 | 181,253,645 | 0.93% |
| 2025-08-05 | 10.60 | 10.78 | 10.59 | 10.74 | 10.74 | qfq | 13,181,500 | 140,836,987 | 0.75% |
| 2025-08-04 | 10.54 | 10.66 | 10.45 | 10.66 | 10.66 | qfq | 10,558,074 | 111,578,711 | 1.14% |
| 2025-08-01 | 10.27 | 10.56 | 10.27 | 10.54 | 10.54 | qfq | 14,566,308 | 152,406,834 | 2.53% |
| 2025-07-31 | 10.37 | 10.48 | 10.24 | 10.28 | 10.28 | qfq | 11,336,048 | 117,428,940 | -0.48% |
| 2025-07-30 | 10.41 | 10.44 | 10.22 | 10.33 | 10.33 | qfq | 13,194,093 | 136,094,218 | -1.15% |
| 2025-07-29 | 10.51 | 10.57 | 10.30 | 10.45 | 10.45 | qfq | 13,981,174 | 144,956,305 | -1.14% |
| 2025-07-28 | 10.67 | 10.74 | 10.54 | 10.57 | 10.57 | qfq | 13,992,200 | 148,734,399 | -0.75% |
| 2025-07-25 | 10.66 | 10.68 | 10.47 | 10.65 | 10.65 | qfq | 12,481,200 | 132,052,331 | 0.09% |
| 2025-07-24 | 10.65 | 10.85 | 10.60 | 10.64 | 10.64 | qfq | 15,376,040 | 163,818,754 | -0.28% |
| 2025-07-23 | 10.77 | 10.89 | 10.60 | 10.67 | 10.67 | qfq | 13,424,980 | 144,040,011 | -1.66% |
| 2025-07-22 | 11.00 | 11.10 | 10.70 | 10.85 | 10.85 | qfq | 23,077,100 | 250,351,976 | -2.25% |
| 2025-07-21 | 11.04 | 11.40 | 10.99 | 11.10 | 11.10 | qfq | 22,071,000 | 246,957,149 | 1.28% |
| 2025-07-18 | 11.08 | 11.22 | 10.94 | 10.96 | 10.96 | qfq | 19,146,440 | 210,881,817 | -2.14% |
| 2025-07-17 | 10.98 | 11.48 | 10.82 | 11.20 | 11.20 | qfq | 31,253,440 | 351,229,315 | 2.00% |
| 2025-07-16 | 10.67 | 11.19 | 10.53 | 10.98 | 10.98 | qfq | 30,390,220 | 331,771,790 | 2.91% |
| 2025-07-15 | 10.65 | 10.78 | 10.42 | 10.67 | 10.67 | qfq | 17,408,607 | 184,636,508 | 0.28% |
| 2025-07-14 | 10.32 | 10.80 | 10.30 | 10.64 | 10.64 | qfq | 21,883,567 | 231,634,881 | 3.10% |
| 2025-07-11 | 10.20 | 10.37 | 10.15 | 10.32 | 10.32 | qfq | 9,232,200 | 94,770,721 | 0.98% |
| 2025-07-10 | 10.28 | 10.33 | 10.20 | 10.22 | 10.22 | qfq | 8,435,400 | 86,502,794 | -1.06% |
| 2025-07-09 | 10.25 | 10.56 | 10.24 | 10.33 | 10.33 | qfq | 13,258,804 | 138,091,734 | 0.58% |
| 2025-07-08 | 10.13 | 10.31 | 10.09 | 10.27 | 10.27 | qfq | 7,934,000 | 81,106,106 | 0.98% |
| 2025-07-07 | 10.15 | 10.20 | 10.06 | 10.17 | 10.17 | qfq | 6,732,221 | 68,283,191 | 0.20% |
| 2025-07-04 | 10.38 | 10.38 | 10.11 | 10.15 | 10.15 | qfq | 10,649,315 | 108,533,283 | -2.03% |
| 2025-07-03 | 10.42 | 10.42 | 10.28 | 10.36 | 10.36 | qfq | 9,206,200 | 95,283,594 | -0.58% |
| 2025-07-02 | 10.60 | 10.69 | 10.33 | 10.42 | 10.42 | qfq | 15,587,815 | 162,403,908 | -2.62% |
| 2025-07-01 | 10.40 | 10.75 | 10.38 | 10.70 | 10.70 | qfq | 24,435,032 | 259,960,452 | 2.59% |
| 2025-06-30 | 10.26 | 10.43 | 10.23 | 10.43 | 10.43 | qfq | 13,480,080 | 139,172,608 | 1.96% |
| 2025-06-27 | 10.34 | 10.36 | 10.21 | 10.23 | 10.23 | qfq | 11,113,300 | 114,203,495 | -0.10% |
| 2025-06-26 | 10.24 | 10.35 | 10.18 | 10.24 | 10.24 | qfq | 14,488,200 | 148,749,535 | -0.97% |
| 2025-06-25 | 10.56 | 10.56 | 10.20 | 10.34 | 10.34 | qfq | 21,072,180 | 218,023,020 | 1.17% |
| 2025-06-24 | 9.91 | 10.24 | 9.90 | 10.22 | 10.22 | qfq | 14,316,100 | 145,164,553 | 3.13% |
| 2025-06-23 | 9.70 | 9.93 | 9.63 | 9.91 | 9.91 | qfq | 10,408,320 | 102,375,413 | 2.27% |
| 2025-06-20 | 10.00 | 10.03 | 9.63 | 9.69 | 9.69 | qfq | 13,147,020 | 128,545,536 | -3.10% |
| 2025-06-19 | 10.12 | 10.27 | 9.98 | 10.00 | 10.00 | qfq | 14,671,300 | 148,436,973 | -1.86% |
| 2025-06-18 | 10.06 | 10.30 | 9.90 | 10.19 | 10.19 | qfq | 14,132,700 | 143,165,962 | 1.39% |
| 2025-06-17 | 10.05 | 10.17 | 9.99 | 10.05 | 10.05 | qfq | 11,389,600 | 114,469,370 | 0.20% |
| 2025-06-16 | 9.94 | 10.10 | 9.87 | 10.03 | 10.03 | qfq | 10,070,900 | 100,945,805 | 0.30% |
| 2025-06-13 | 10.20 | 10.27 | 9.92 | 10.00 | 10.00 | qfq | 17,410,032 | 174,775,456 | -2.63% |
| 2025-06-12 | 10.34 | 10.35 | 10.18 | 10.27 | 10.27 | qfq | 15,299,160 | 156,690,295 | -0.68% |
| 2025-06-11 | 10.43 | 10.49 | 10.33 | 10.34 | 10.34 | qfq | 11,203,460 | 116,417,023 | -0.67% |
| 2025-06-10 | 10.72 | 10.72 | 10.26 | 10.41 | 10.41 | qfq | 19,576,700 | 204,562,194 | -2.71% |
| 2025-06-09 | 10.60 | 10.74 | 10.56 | 10.70 | 10.70 | qfq | 14,977,180 | 159,790,917 | 1.23% |
| 2025-06-06 | 10.59 | 10.67 | 10.41 | 10.57 | 10.57 | qfq | 14,688,780 | 154,930,469 | -0.19% |
| 2025-06-05 | 10.35 | 10.67 | 10.26 | 10.59 | 10.59 | qfq | 20,141,481 | 210,812,043 | 1.83% |
| 2025-06-04 | 10.54 | 10.58 | 10.34 | 10.40 | 10.40 | qfq | 16,839,700 | 175,747,850 | -1.42% |
| 2025-06-03 | 10.42 | 10.87 | 10.25 | 10.55 | 10.55 | qfq | 21,648,052 | 228,424,260 | 2.63% |
| 2025-05-30 | 10.70 | 10.70 | 10.18 | 10.28 | 10.28 | qfq | 27,266,804 | 281,543,828 | -4.28% |
| 2025-05-29 | 10.58 | 10.79 | 10.53 | 10.74 | 10.74 | qfq | 20,574,324 | 220,245,004 | 0.75% |
| 2025-05-28 | 10.70 | 10.86 | 10.56 | 10.66 | 10.66 | qfq | 21,344,194 | 227,795,470 | -1.20% |
| 2025-05-27 | 11.00 | 11.09 | 10.62 | 10.79 | 10.79 | qfq | 25,580,660 | 274,789,208 | -2.18% |
| 2025-05-26 | 10.86 | 11.16 | 10.69 | 11.03 | 11.03 | qfq | 28,105,180 | 308,250,668 | 0.09% |
| 2025-05-23 | 10.47 | 11.51 | 10.37 | 11.02 | 11.02 | qfq | 61,128,180 | 676,338,461 | 4.65% |
| 2025-05-22 | 10.89 | 10.94 | 10.50 | 10.53 | 10.53 | qfq | 39,093,580 | 415,359,110 | -4.27% |
| 2025-05-21 | 11.90 | 11.90 | 11.00 | 11.00 | 11.00 | qfq | 75,891,471 | 859,622,425 | -12.28% |
| 2025-05-20 | 11.63 | 13.31 | 11.63 | 12.54 | 12.54 | qfq | 110,209,411 | 1,365,775,751 | 13.07% |
| 2025-05-19 | 12.01 | 12.28 | 11.00 | 11.09 | 11.09 | qfq | 44,956,940 | 512,401,781 | -2.12% |
| 2025-05-16 | 11.09 | 11.58 | 10.93 | 11.33 | 11.33 | qfq | 34,784,600 | 393,977,363 | 2.16% |
| 2025-05-15 | 11.39 | 11.40 | 10.98 | 11.09 | 11.09 | qfq | 26,399,715 | 292,590,673 | -2.72% |
| 2025-05-14 | 11.91 | 12.02 | 11.34 | 11.40 | 11.40 | qfq | 43,491,120 | 505,463,918 | -4.92% |
| 2025-05-13 | 12.42 | 12.56 | 11.67 | 11.99 | 11.99 | qfq | 55,678,095 | 668,715,608 | -4.99% |
| 2025-05-12 | 12.02 | 12.78 | 12.02 | 12.62 | 12.62 | qfq | 44,438,024 | 555,793,552 | 3.61% |
| 2025-05-09 | 12.89 | 13.57 | 11.92 | 12.18 | 12.18 | qfq | 65,628,596 | 827,362,708 | -4.55% |
| 2025-05-08 | 12.98 | 13.31 | 12.62 | 12.76 | 12.76 | qfq | 63,116,796 | 817,273,337 | -4.99% |
| 2025-05-07 | 13.20 | 14.20 | 12.89 | 13.43 | 13.43 | qfq | 81,994,248 | 1,103,243,042 | 3.47% |
| 2025-05-06 | 13.38 | 14.00 | 12.79 | 12.98 | 12.98 | qfq | 78,372,028 | 1,050,467,787 | -0.69% |
| 2025-04-30 | 12.54 | 13.40 | 12.06 | 13.07 | 13.07 | qfq | 62,703,480 | 796,251,728 | 4.31% |
| 2025-04-29 | 12.51 | 12.68 | 11.78 | 12.53 | 12.53 | qfq | 62,399,040 | 764,004,106 | -2.49% |
| 2025-04-28 | 12.58 | 13.17 | 12.37 | 12.85 | 12.85 | qfq | 47,239,040 | 603,571,351 | 2.88% |
| 2025-04-25 | 12.81 | 13.25 | 12.45 | 12.49 | 12.49 | qfq | 56,952,408 | 726,798,125 | -1.89% |
| 2025-04-24 | 12.99 | 13.50 | 12.64 | 12.73 | 12.73 | qfq | 66,766,958 | 866,786,141 | -4.07% |
| 2025-04-23 | 12.26 | 13.77 | 12.00 | 13.27 | 13.27 | qfq | 83,827,336 | 1,087,165,470 | 11.42% |
| 2025-04-22 | 11.35 | 12.07 | 11.12 | 11.91 | 11.91 | qfq | 63,125,312 | 732,182,225 | 4.93% |
| 2025-04-21 | 10.41 | 11.43 | 10.20 | 11.35 | 11.35 | qfq | 52,669,212 | 574,508,067 | 8.30% |
| 2025-04-18 | 10.80 | 10.91 | 10.31 | 10.48 | 10.48 | qfq | 37,405,747 | 393,792,637 | -3.23% |
| 2025-04-17 | 11.08 | 11.33 | 10.66 | 10.83 | 10.83 | qfq | 47,002,952 | 514,361,547 | -1.37% |
| 2025-04-16 | 11.82 | 11.90 | 10.77 | 10.98 | 10.98 | qfq | 58,307,748 | 647,703,892 | -4.10% |
| 2025-04-15 | 12.20 | 12.88 | 11.32 | 11.45 | 11.45 | qfq | 102,482,234 | 1,221,553,422 | -2.22% |
| 2025-04-14 | 10.10 | 11.71 | 10.10 | 11.71 | 11.71 | qfq | 58,479,873 | 664,762,335 | 19.98% |
| 2025-04-11 | 8.49 | 10.12 | 8.49 | 9.76 | 9.76 | qfq | 69,895,463 | 655,702,741 | 12.06% |
| 2025-04-10 | 8.34 | 9.12 | 8.34 | 8.71 | 8.71 | qfq | 56,597,440 | 497,333,304 | 6.22% |
| 2025-04-09 | 7.70 | 8.26 | 6.87 | 8.20 | 8.20 | qfq | 52,792,564 | 403,971,641 | 2.12% |
| 2025-04-08 | 8.72 | 8.98 | 7.70 | 8.03 | 8.03 | qfq | 63,941,400 | 524,758,655 | -7.70% |
| 2025-04-07 | 9.55 | 9.98 | 8.70 | 8.70 | 8.70 | qfq | 47,605,260 | 441,812,726 | -20.04% |
| 2025-04-03 | 11.22 | 11.67 | 10.84 | 10.88 | 10.88 | qfq | 64,035,600 | 715,483,248 | -7.01% |
| 2025-04-02 | 10.66 | 11.85 | 10.66 | 11.70 | 11.70 | qfq | 82,857,940 | 950,911,617 | 11.32% |
| 2025-04-01 | 10.45 | 11.07 | 10.25 | 10.51 | 10.51 | qfq | 58,928,780 | 625,823,315 | 3.85% |
| 2025-03-31 | 10.06 | 10.34 | 9.45 | 10.12 | 10.12 | qfq | 48,167,080 | 474,332,209 | 0.50% |
| 2025-03-28 | 10.61 | 10.81 | 10.05 | 10.07 | 10.07 | qfq | 63,808,940 | 662,421,372 | -6.24% |
| 2025-03-27 | 10.08 | 11.88 | 10.08 | 10.74 | 10.74 | qfq | 88,602,439 | 976,207,646 | 7.83% |
| 2025-03-26 | 9.62 | 10.34 | 9.62 | 9.96 | 9.96 | qfq | 49,788,429 | 501,011,182 | 0.40% |
| 2025-03-25 | 9.25 | 10.35 | 9.13 | 9.92 | 9.92 | qfq | 67,854,740 | 668,703,165 | 9.73% |
| 2025-03-24 | 8.90 | 9.10 | 8.75 | 9.04 | 9.04 | qfq | 20,582,479 | 183,866,577 | 1.12% |
| 2025-03-21 | 9.37 | 9.37 | 8.93 | 8.94 | 8.94 | qfq | 24,897,150 | 225,894,296 | -5.60% |
| 2025-03-20 | 9.61 | 9.66 | 9.35 | 9.47 | 9.47 | qfq | 26,246,020 | 248,840,529 | -2.67% |
| 2025-03-19 | 9.53 | 9.79 | 9.37 | 9.73 | 9.73 | qfq | 36,694,020 | 353,540,301 | 2.64% |
| 2025-03-18 | 9.42 | 9.56 | 9.34 | 9.48 | 9.48 | qfq | 24,732,229 | 233,604,640 | 0.00% |
| 2025-03-17 | 9.42 | 9.55 | 9.28 | 9.48 | 9.48 | qfq | 27,830,119 | 261,840,113 | 0.53% |
| 2025-03-14 | 9.68 | 9.79 | 9.27 | 9.43 | 9.43 | qfq | 39,353,260 | 373,431,366 | -4.07% |
| 2025-03-13 | 9.64 | 9.90 | 9.41 | 9.83 | 9.83 | qfq | 56,478,924 | 546,678,591 | 1.34% |
| 2025-03-12 | 10.36 | 10.43 | 9.70 | 9.70 | 9.70 | qfq | 89,391,741 | 884,713,548 | -4.72% |
| 2025-03-11 | 8.35 | 10.18 | 8.32 | 10.18 | 10.18 | qfq | 41,105,020 | 407,806,632 | 20.05% |
| 2025-03-10 | 8.70 | 8.85 | 8.40 | 8.48 | 8.48 | qfq | 23,003,980 | 195,969,614 | -2.08% |
| 2025-03-07 | 8.80 | 9.42 | 8.62 | 8.66 | 8.66 | qfq | 42,025,074 | 375,817,845 | 0.81% |
| 2025-03-06 | 8.49 | 8.63 | 8.41 | 8.59 | 8.59 | qfq | 20,462,960 | 174,584,943 | 2.02% |
| 2025-03-05 | 8.42 | 8.55 | 8.25 | 8.42 | 8.42 | qfq | 19,270,520 | 161,412,184 | -0.12% |
| 2025-03-04 | 7.90 | 8.72 | 7.85 | 8.43 | 8.43 | qfq | 28,839,880 | 243,208,226 | 5.51% |
| 2025-03-03 | 7.88 | 8.24 | 7.77 | 7.99 | 7.99 | qfq | 15,467,500 | 124,294,367 | 1.40% |
| 2025-02-28 | 8.30 | 8.39 | 7.83 | 7.88 | 7.88 | qfq | 17,343,560 | 140,041,581 | -6.19% |
| 2025-02-27 | 8.46 | 8.63 | 8.22 | 8.40 | 8.40 | qfq | 18,475,480 | 155,944,149 | -1.52% |
| 2025-02-26 | 8.30 | 8.60 | 8.26 | 8.53 | 8.53 | qfq | 23,809,019 | 201,634,649 | 2.77% |
| 2025-02-25 | 8.02 | 8.48 | 8.00 | 8.30 | 8.30 | qfq | 23,657,760 | 197,303,864 | 1.97% |
| 2025-02-24 | 8.26 | 8.27 | 8.02 | 8.14 | 8.14 | qfq | 13,954,840 | 113,581,636 | -0.85% |
| 2025-02-21 | 8.24 | 8.29 | 8.10 | 8.21 | 8.21 | qfq | 14,025,940 | 114,768,867 | 0.12% |
| 2025-02-20 | 8.13 | 8.24 | 8.00 | 8.20 | 8.20 | qfq | 15,136,920 | 123,059,430 | 0.86% |
| 2025-02-19 | 7.74 | 8.13 | 7.74 | 8.13 | 8.13 | qfq | 17,794,440 | 142,994,159 | 4.50% |
| 2025-02-18 | 8.05 | 8.11 | 7.77 | 7.78 | 7.78 | qfq | 13,355,690 | 106,139,976 | -3.23% |
| 2025-02-17 | 7.85 | 8.07 | 7.85 | 8.04 | 8.04 | qfq | 13,900,819 | 110,914,186 | 3.08% |
| 2025-02-14 | 7.83 | 7.89 | 7.72 | 7.80 | 7.80 | qfq | 13,720,923 | 107,205,068 | -0.64% |
| 2025-02-13 | 8.25 | 8.33 | 7.85 | 7.85 | 7.85 | qfq | 24,791,720 | 200,074,961 | -2.61% |
| 2025-02-12 | 7.85 | 8.06 | 7.81 | 8.06 | 8.06 | qfq | 12,546,680 | 100,072,866 | 2.54% |
| 2025-02-11 | 7.94 | 7.98 | 7.79 | 7.86 | 7.86 | qfq | 10,297,100 | 80,721,854 | -1.63% |
| 2025-02-10 | 7.85 | 7.99 | 7.80 | 7.99 | 7.99 | qfq | 11,996,880 | 94,672,123 | 1.78% |
| 2025-02-07 | 7.86 | 7.97 | 7.70 | 7.85 | 7.85 | qfq | 14,577,200 | 114,848,121 | -0.51% |
| 2025-02-06 | 7.66 | 7.91 | 7.65 | 7.89 | 7.89 | qfq | 11,365,260 | 88,708,750 | 2.47% |
| 2025-02-05 | 7.39 | 7.72 | 7.39 | 7.70 | 7.70 | qfq | 11,057,792 | 84,080,480 | 5.05% |
| 2025-01-27 | 7.60 | 7.70 | 7.23 | 7.33 | 7.33 | qfq | 12,485,456 | 92,610,383 | -4.18% |
| 2025-01-24 | 7.41 | 7.66 | 7.36 | 7.65 | 7.65 | qfq | 10,033,300 | 75,631,711 | 2.96% |
| 2025-01-23 | 7.55 | 7.69 | 7.43 | 7.43 | 7.43 | qfq | 10,083,040 | 76,528,297 | 0.13% |
| 2025-01-22 | 7.53 | 7.57 | 7.40 | 7.42 | 7.42 | qfq | 6,659,200 | 49,753,163 | -2.11% |
| 2025-01-21 | 7.61 | 7.67 | 7.47 | 7.58 | 7.58 | qfq | 7,648,380 | 57,809,037 | 0.00% |
| 2025-01-20 | 7.68 | 7.68 | 7.52 | 7.58 | 7.58 | qfq | 6,953,439 | 52,901,960 | -0.13% |
| 2025-01-17 | 7.60 | 7.72 | 7.54 | 7.59 | 7.59 | qfq | 7,521,492 | 57,273,179 | -0.26% |
| 2025-01-16 | 7.70 | 7.79 | 7.53 | 7.61 | 7.61 | qfq | 9,449,240 | 72,316,662 | 0.00% |
| 2025-01-15 | 7.75 | 7.78 | 7.57 | 7.61 | 7.61 | qfq | 9,238,934 | 70,699,663 | -1.81% |
| 2025-01-14 | 7.39 | 7.76 | 7.28 | 7.75 | 7.75 | qfq | 16,068,537 | 121,925,092 | 6.60% |
| 2025-01-13 | 6.99 | 7.41 | 6.90 | 7.27 | 7.27 | qfq | 10,048,100 | 72,101,849 | 1.82% |
| 2025-01-10 | 7.39 | 7.50 | 7.10 | 7.14 | 7.14 | qfq | 10,804,340 | 79,060,146 | -3.51% |
| 2025-01-09 | 7.31 | 7.57 | 7.25 | 7.40 | 7.40 | qfq | 13,541,200 | 100,834,487 | 0.27% |
| 2025-01-08 | 7.20 | 7.48 | 7.02 | 7.38 | 7.38 | qfq | 16,285,800 | 118,592,984 | 2.36% |
| 2025-01-07 | 6.92 | 7.21 | 6.92 | 7.21 | 7.21 | qfq | 8,291,100 | 58,576,734 | 4.80% |
| 2025-01-06 | 6.99 | 7.05 | 6.73 | 6.88 | 6.88 | qfq | 8,658,800 | 59,772,862 | -1.99% |
| 2025-01-03 | 7.40 | 7.52 | 7.01 | 7.02 | 7.02 | qfq | 12,513,520 | 89,772,140 | -5.01% |
| 2025-01-02 | 7.46 | 7.65 | 7.30 | 7.39 | 7.39 | qfq | 11,757,820 | 87,924,660 | -0.81% |
| 2024-12-31 | 7.77 | 7.83 | 7.45 | 7.45 | 7.45 | qfq | 10,668,460 | 81,229,766 | -3.75% |
| 2024-12-30 | 7.95 | 7.95 | 7.55 | 7.74 | 7.74 | qfq | 9,561,400 | 73,789,556 | -2.27% |
| 2024-12-27 | 7.95 | 8.10 | 7.88 | 7.92 | 7.92 | qfq | 10,605,210 | 84,827,128 | 0.51% |
| 2024-12-26 | 7.80 | 8.05 | 7.78 | 7.88 | 7.88 | qfq | 10,344,500 | 82,174,905 | 0.77% |
| 2024-12-25 | 8.00 | 8.06 | 7.54 | 7.82 | 7.82 | qfq | 17,559,939 | 135,827,433 | -2.98% |
| 2024-12-24 | 8.12 | 8.28 | 7.93 | 8.06 | 8.06 | qfq | 12,271,040 | 99,145,578 | 1.13% |
| 2024-12-23 | 8.71 | 8.75 | 7.95 | 7.97 | 7.97 | qfq | 20,716,900 | 170,326,282 | -8.71% |
| 2024-12-20 | 8.57 | 8.83 | 8.51 | 8.73 | 8.73 | qfq | 12,913,777 | 112,358,700 | 1.75% |
| 2024-12-19 | 8.41 | 8.65 | 8.32 | 8.58 | 8.58 | qfq | 12,943,699 | 110,606,090 | 0.94% |
| 2024-12-18 | 8.48 | 8.65 | 8.27 | 8.50 | 8.50 | qfq | 13,099,479 | 111,064,719 | 0.35% |
| 2024-12-17 | 8.88 | 8.90 | 8.41 | 8.47 | 8.47 | qfq | 17,023,944 | 146,056,453 | -5.26% |
| 2024-12-16 | 9.01 | 9.14 | 8.86 | 8.94 | 8.94 | qfq | 16,448,600 | 147,773,861 | -1.65% |
| 2024-12-13 | 9.32 | 9.57 | 9.02 | 9.09 | 9.09 | qfq | 21,624,420 | 200,686,565 | -3.19% |
| 2024-12-12 | 9.70 | 9.70 | 9.25 | 9.39 | 9.39 | qfq | 24,918,420 | 234,715,805 | -3.49% |
| 2024-12-11 | 9.57 | 9.80 | 9.24 | 9.73 | 9.73 | qfq | 33,536,860 | 320,196,275 | 2.31% |
| 2024-12-10 | 9.51 | 9.86 | 9.38 | 9.51 | 9.51 | qfq | 35,230,660 | 339,439,540 | 2.70% |
| 2024-12-09 | 9.32 | 9.58 | 9.18 | 9.26 | 9.26 | qfq | 18,720,480 | 174,596,121 | -1.49% |
| 2024-12-06 | 9.45 | 9.47 | 9.10 | 9.40 | 9.40 | qfq | 25,028,575 | 232,373,614 | -0.32% |
| 2024-12-05 | 9.39 | 9.65 | 9.28 | 9.43 | 9.43 | qfq | 30,682,160 | 290,184,391 | 0.21% |
| 2024-12-04 | 9.22 | 9.70 | 9.11 | 9.41 | 9.41 | qfq | 38,708,960 | 367,749,428 | 1.18% |
| 2024-12-03 | 9.10 | 9.48 | 9.10 | 9.30 | 9.30 | qfq | 28,364,577 | 263,691,182 | 1.31% |
| 2024-12-02 | 9.08 | 9.45 | 9.03 | 9.18 | 9.18 | qfq | 35,926,608 | 332,593,597 | 1.10% |
| 2024-11-29 | 8.52 | 9.12 | 8.42 | 9.08 | 9.08 | qfq | 34,391,383 | 304,813,878 | 5.83% |
| 2024-11-28 | 8.51 | 8.86 | 8.41 | 8.58 | 8.58 | qfq | 19,110,194 | 164,119,807 | 0.94% |
| 2024-11-27 | 8.36 | 8.51 | 8.11 | 8.50 | 8.50 | qfq | 16,433,137 | 136,163,472 | 1.19% |
| 2024-11-26 | 8.96 | 9.05 | 8.40 | 8.40 | 8.40 | qfq | 23,311,080 | 203,108,114 | -3.89% |
| 2024-11-25 | 8.33 | 8.77 | 8.11 | 8.74 | 8.74 | qfq | 19,855,880 | 167,783,716 | 4.30% |
| 2024-11-22 | 8.92 | 9.00 | 8.35 | 8.38 | 8.38 | qfq | 22,245,560 | 193,507,051 | -5.42% |
| 2024-11-21 | 8.81 | 9.01 | 8.65 | 8.86 | 8.86 | qfq | 19,243,020 | 169,311,092 | -0.11% |
| 2024-11-20 | 8.47 | 8.95 | 8.44 | 8.87 | 8.87 | qfq | 22,987,000 | 202,085,101 | 3.86% |
| 2024-11-19 | 8.45 | 8.55 | 8.17 | 8.54 | 8.54 | qfq | 20,341,100 | 170,387,162 | 3.64% |
| 2024-11-18 | 8.83 | 8.96 | 8.13 | 8.24 | 8.24 | qfq | 20,365,160 | 171,204,434 | -5.40% |
| 2024-11-15 | 8.77 | 9.07 | 8.67 | 8.71 | 8.71 | qfq | 20,046,600 | 177,011,054 | -1.25% |
| 2024-11-14 | 9.24 | 9.30 | 8.79 | 8.82 | 8.82 | qfq | 20,692,020 | 186,343,599 | -5.36% |
| 2024-11-13 | 9.14 | 9.37 | 8.99 | 9.32 | 9.32 | qfq | 21,510,620 | 197,772,744 | 1.30% |
| 2024-11-12 | 9.66 | 9.81 | 9.08 | 9.20 | 9.20 | qfq | 32,367,860 | 303,948,310 | -3.97% |
| 2024-11-11 | 9.23 | 9.67 | 9.13 | 9.58 | 9.58 | qfq | 34,721,220 | 329,914,987 | 2.35% |
| 2024-11-08 | 9.38 | 9.73 | 9.32 | 9.36 | 9.36 | qfq | 44,058,328 | 417,583,340 | -0.95% |
| 2024-11-07 | 9.58 | 10.00 | 9.13 | 9.45 | 9.45 | qfq | 61,964,940 | 581,606,974 | -5.69% |
| 2024-11-06 | 9.67 | 10.50 | 9.27 | 10.02 | 10.02 | qfq | 95,377,896 | 957,872,813 | 12.46% |
| 2024-11-05 | 8.26 | 9.65 | 8.26 | 8.91 | 8.91 | qfq | 54,098,612 | 481,648,724 | 7.87% |
| 2024-11-04 | 7.64 | 8.31 | 7.62 | 8.26 | 8.26 | qfq | 30,372,438 | 245,893,557 | 7.69% |
| 2024-11-01 | 8.34 | 8.36 | 7.62 | 7.67 | 7.67 | qfq | 32,341,792 | 255,598,395 | -8.36% |
| 2024-10-31 | 8.25 | 8.50 | 8.17 | 8.37 | 8.37 | qfq | 24,330,580 | 203,839,813 | 0.60% |
| 2024-10-30 | 8.32 | 8.50 | 8.19 | 8.32 | 8.32 | qfq | 24,707,020 | 206,090,511 | -0.60% |
| 2024-10-29 | 8.52 | 8.74 | 8.35 | 8.37 | 8.37 | qfq | 35,561,000 | 302,350,894 | -3.13% |
| 2024-10-28 | 8.26 | 8.90 | 8.16 | 8.64 | 8.64 | qfq | 47,216,680 | 402,948,136 | 7.06% |
| 2024-10-25 | 7.91 | 8.12 | 7.86 | 8.07 | 8.07 | qfq | 21,945,700 | 175,742,150 | 1.89% |
| 2024-10-24 | 7.84 | 8.15 | 7.70 | 7.92 | 7.92 | qfq | 23,255,506 | 183,832,163 | 1.15% |
| 2024-10-23 | 8.00 | 8.01 | 7.76 | 7.83 | 7.83 | qfq | 33,654,076 | 264,658,979 | -4.28% |
| 2024-10-22 | 8.10 | 8.27 | 7.98 | 8.18 | 8.18 | qfq | 22,503,058 | 183,220,287 | 0.74% |
| 2024-10-21 | 7.94 | 8.24 | 7.94 | 8.12 | 8.12 | qfq | 28,887,462 | 233,776,181 | 2.27% |
| 2024-10-18 | 7.59 | 8.12 | 7.58 | 7.94 | 7.94 | qfq | 26,586,528 | 208,967,614 | 3.25% |
| 2024-10-17 | 7.80 | 7.94 | 7.68 | 7.69 | 7.69 | qfq | 18,771,850 | 146,668,552 | -1.03% |
| 2024-10-16 | 7.60 | 7.85 | 7.58 | 7.77 | 7.77 | qfq | 16,725,624 | 129,353,816 | -0.13% |
| 2024-10-15 | 8.00 | 8.11 | 7.73 | 7.78 | 7.78 | qfq | 28,943,424 | 229,323,561 | -4.19% |
| 2024-10-14 | 7.50 | 8.25 | 7.47 | 8.12 | 8.12 | qfq | 32,532,279 | 256,926,449 | 6.01% |
| 2024-10-11 | 7.80 | 8.04 | 7.37 | 7.66 | 7.66 | qfq | 38,403,258 | 300,439,562 | -0.65% |
| 2024-10-10 | 7.79 | 8.11 | 7.64 | 7.71 | 7.71 | qfq | 30,329,860 | 238,253,505 | 0.92% |
| 2024-10-09 | 8.65 | 8.79 | 7.63 | 7.64 | 7.64 | qfq | 46,904,011 | 384,323,379 | -16.68% |
| 2024-10-08 | 9.59 | 9.59 | 8.30 | 9.17 | 9.17 | qfq | 59,711,744 | 531,177,060 | 14.48% |
| 2024-09-30 | 7.17 | 8.17 | 6.99 | 8.01 | 8.01 | qfq | 50,660,933 | 383,629,519 | 15.92% |
| 2024-09-27 | 6.59 | 7.03 | 6.55 | 6.91 | 6.91 | qfq | 31,094,600 | 210,552,893 | 5.98% |
| 2024-09-26 | 6.37 | 6.53 | 6.35 | 6.52 | 6.52 | qfq | 16,737,694 | 108,313,047 | 1.56% |
| 2024-09-25 | 6.50 | 6.66 | 6.38 | 6.42 | 6.42 | qfq | 26,256,930 | 171,201,130 | -1.23% |
| 2024-09-24 | 6.40 | 6.50 | 6.29 | 6.50 | 6.50 | qfq | 20,757,124 | 133,095,640 | 1.09% |
| 2024-09-23 | 6.25 | 6.49 | 6.23 | 6.43 | 6.43 | qfq | 18,009,100 | 114,667,863 | 1.58% |
| 2024-09-20 | 6.24 | 6.42 | 6.21 | 6.33 | 6.33 | qfq | 17,762,968 | 112,064,816 | 1.44% |
| 2024-09-19 | 6.10 | 6.29 | 6.08 | 6.24 | 6.24 | qfq | 13,695,540 | 84,877,004 | 2.80% |
| 2024-09-18 | 6.05 | 6.09 | 5.94 | 6.07 | 6.07 | qfq | 7,309,714 | 43,962,469 | 0.50% |
| 2024-09-13 | 6.14 | 6.17 | 6.03 | 6.04 | 6.04 | qfq | 7,884,568 | 47,954,564 | -1.79% |
| 2024-09-12 | 6.11 | 6.23 | 6.11 | 6.15 | 6.15 | qfq | 10,349,760 | 63,995,085 | 0.16% |
| 2024-09-11 | 6.13 | 6.25 | 6.09 | 6.14 | 6.14 | qfq | 10,982,680 | 67,812,741 | 0.00% |
| 2024-09-10 | 6.22 | 6.22 | 6.01 | 6.14 | 6.14 | qfq | 8,890,700 | 54,282,365 | 0.00% |
| 2024-09-09 | 6.03 | 6.15 | 5.94 | 6.14 | 6.14 | qfq | 8,811,400 | 53,489,006 | 1.99% |
| 2024-09-06 | 6.10 | 6.14 | 6.01 | 6.02 | 6.02 | qfq | 7,619,993 | 46,172,758 | -1.63% |
| 2024-09-05 | 6.07 | 6.14 | 6.06 | 6.12 | 6.12 | qfq | 7,410,960 | 45,203,381 | 0.33% |
| 2024-09-04 | 6.09 | 6.18 | 6.05 | 6.10 | 6.10 | qfq | 10,234,500 | 62,542,551 | -0.97% |
| 2024-09-03 | 6.05 | 6.23 | 6.02 | 6.16 | 6.16 | qfq | 16,722,560 | 102,740,506 | 2.50% |
| 2024-09-02 | 6.07 | 6.14 | 6.00 | 6.01 | 6.01 | qfq | 10,140,900 | 61,577,609 | -2.12% |
| 2024-08-30 | 6.00 | 6.20 | 5.96 | 6.14 | 6.14 | qfq | 16,726,860 | 102,066,501 | 1.99% |
| 2024-08-29 | 5.83 | 6.02 | 5.79 | 6.02 | 6.02 | qfq | 11,335,060 | 67,511,031 | 2.91% |
| 2024-08-28 | 5.82 | 5.97 | 5.75 | 5.85 | 5.85 | qfq | 10,506,860 | 61,566,696 | -0.51% |
| 2024-08-27 | 5.99 | 6.09 | 5.77 | 5.88 | 5.88 | qfq | 17,593,924 | 104,268,096 | 2.62% |
| 2024-08-26 | 5.74 | 5.79 | 5.67 | 5.73 | 5.73 | qfq | 6,417,800 | 36,785,573 | 0.53% |
| 2024-08-23 | 5.75 | 5.81 | 5.63 | 5.70 | 5.70 | qfq | 9,052,100 | 51,674,587 | -1.72% |
| 2024-08-22 | 6.10 | 6.13 | 5.77 | 5.80 | 5.80 | qfq | 17,093,900 | 101,226,690 | -5.69% |
| 2024-08-21 | 5.99 | 6.25 | 5.98 | 6.15 | 6.15 | qfq | 17,646,054 | 107,994,671 | 1.65% |
| 2024-08-20 | 6.20 | 6.68 | 6.02 | 6.05 | 6.05 | qfq | 26,719,105 | 167,697,406 | 0.33% |
| 2024-08-19 | 6.00 | 6.28 | 5.84 | 6.03 | 6.03 | qfq | 16,535,580 | 99,808,029 | 1.34% |
| 2024-08-16 | 5.78 | 6.02 | 5.78 | 5.95 | 5.95 | qfq | 13,681,528 | 81,073,460 | 2.94% |
| 2024-08-15 | 5.69 | 5.81 | 5.63 | 5.78 | 5.78 | qfq | 6,877,688 | 39,529,374 | 1.76% |
| 2024-08-14 | 5.72 | 5.74 | 5.66 | 5.68 | 5.68 | qfq | 4,241,640 | 24,148,021 | -0.18% |
| 2024-08-13 | 5.64 | 5.69 | 5.59 | 5.69 | 5.69 | qfq | 4,410,940 | 24,906,655 | 0.89% |
| 2024-08-12 | 5.69 | 5.71 | 5.62 | 5.64 | 5.64 | qfq | 4,961,662 | 28,059,803 | -1.05% |
| 2024-08-09 | 5.76 | 5.85 | 5.70 | 5.70 | 5.70 | qfq | 6,154,040 | 35,339,753 | -1.21% |
| 2024-08-08 | 5.85 | 5.86 | 5.68 | 5.77 | 5.77 | qfq | 8,862,388 | 50,973,217 | -1.70% |
| 2024-08-07 | 5.82 | 5.94 | 5.82 | 5.87 | 5.87 | qfq | 7,197,100 | 42,389,298 | 0.34% |
| 2024-08-06 | 5.79 | 5.85 | 5.71 | 5.85 | 5.85 | qfq | 7,519,688 | 43,454,113 | 2.27% |
| 2024-08-05 | 5.91 | 6.02 | 5.72 | 5.72 | 5.72 | qfq | 11,210,080 | 65,824,709 | -4.19% |
| 2024-08-02 | 6.12 | 6.15 | 5.96 | 5.97 | 5.97 | qfq | 11,022,100 | 66,645,443 | -2.61% |
| 2024-08-01 | 6.18 | 6.19 | 6.09 | 6.13 | 6.13 | qfq | 13,108,840 | 80,465,758 | -0.16% |
| 2024-07-31 | 5.90 | 6.15 | 5.88 | 6.14 | 6.14 | qfq | 15,288,912 | 92,597,276 | 4.07% |
| 2024-07-30 | 5.88 | 5.98 | 5.79 | 5.90 | 5.90 | qfq | 11,242,300 | 66,315,760 | 1.20% |
| 2024-07-29 | 5.82 | 5.89 | 5.76 | 5.83 | 5.83 | qfq | 7,450,800 | 43,453,420 | 0.17% |
| 2024-07-26 | 5.66 | 5.83 | 5.66 | 5.82 | 5.82 | qfq | 8,970,080 | 51,683,832 | 3.01% |
| 2024-07-25 | 5.64 | 5.78 | 5.59 | 5.65 | 5.65 | qfq | 7,351,400 | 41,724,136 | -0.53% |
| 2024-07-24 | 5.76 | 5.86 | 5.67 | 5.68 | 5.68 | qfq | 9,857,200 | 56,891,022 | -2.41% |
| 2024-07-23 | 5.91 | 6.02 | 5.81 | 5.82 | 5.82 | qfq | 11,216,500 | 66,593,661 | -2.18% |
| 2024-07-22 | 5.86 | 5.98 | 5.81 | 5.95 | 5.95 | qfq | 8,012,520 | 47,337,728 | 1.88% |
| 2024-07-19 | 5.82 | 5.93 | 5.80 | 5.84 | 5.84 | qfq | 8,472,380 | 49,653,196 | -0.51% |
| 2024-07-18 | 5.85 | 5.93 | 5.70 | 5.87 | 5.87 | qfq | 10,763,720 | 62,419,282 | -0.51% |
| 2024-07-17 | 6.13 | 6.25 | 5.90 | 5.90 | 5.90 | qfq | 14,155,900 | 86,499,890 | -3.44% |
| 2024-07-16 | 6.06 | 6.14 | 6.03 | 6.11 | 6.11 | qfq | 8,568,280 | 52,168,717 | 1.33% |
| 2024-07-15 | 6.16 | 6.16 | 6.03 | 6.03 | 6.03 | qfq | 13,254,060 | 80,635,976 | -3.67% |
| 2024-07-12 | 6.14 | 6.39 | 6.02 | 6.26 | 6.26 | qfq | 26,015,120 | 161,600,891 | 2.79% |
| 2024-07-11 | 5.82 | 6.23 | 5.77 | 6.09 | 6.09 | qfq | 19,058,140 | 114,008,848 | 6.47% |
| 2024-07-10 | 5.86 | 5.93 | 5.71 | 5.72 | 5.72 | qfq | 11,030,920 | 64,111,531 | -2.89% |
| 2024-07-09 | 5.78 | 5.90 | 5.62 | 5.89 | 5.89 | qfq | 12,327,720 | 71,211,631 | 2.43% |
| 2024-07-08 | 6.01 | 6.01 | 5.72 | 5.75 | 5.75 | qfq | 12,094,500 | 70,629,073 | -5.12% |
| 2024-07-05 | 6.06 | 6.07 | 5.70 | 6.06 | 6.06 | qfq | 14,818,480 | 87,990,030 | -0.82% |
| 2024-07-04 | 6.10 | 6.35 | 6.06 | 6.11 | 6.11 | qfq | 19,085,200 | 117,914,636 | 0.66% |
| 2024-07-03 | 6.17 | 6.20 | 6.01 | 6.07 | 6.07 | qfq | 17,390,660 | 105,542,988 | -3.65% |
| 2024-07-02 | 6.19 | 6.43 | 6.14 | 6.30 | 6.30 | qfq | 30,275,800 | 189,559,059 | 5.18% |
| 2024-07-01 | 6.04 | 6.14 | 5.86 | 5.99 | 5.99 | qfq | 21,172,300 | 126,319,524 | -2.28% |
| 2024-06-28 | 6.03 | 6.49 | 6.03 | 6.13 | 6.13 | qfq | 33,109,824 | 207,704,161 | -2.08% |
| 2024-06-27 | 6.50 | 7.14 | 6.20 | 6.26 | 6.26 | qfq | 46,103,740 | 308,878,182 | 5.21% |
| 2024-06-26 | 5.65 | 5.96 | 5.55 | 5.95 | 5.95 | qfq | 10,118,720 | 58,492,716 | 4.57% |
| 2024-06-25 | 5.70 | 5.82 | 5.63 | 5.69 | 5.69 | qfq | 9,625,480 | 55,173,166 | 0.89% |
| 2024-06-24 | 5.71 | 5.89 | 5.62 | 5.64 | 5.64 | qfq | 12,567,640 | 71,995,374 | -5.53% |
| 2024-06-21 | 5.98 | 6.17 | 5.88 | 5.97 | 5.97 | qfq | 11,837,800 | 71,364,699 | -1.97% |
| 2024-06-20 | 6.17 | 6.45 | 6.09 | 6.09 | 6.09 | qfq | 22,261,340 | 139,520,827 | -1.14% |
| 2024-06-19 | 6.26 | 6.31 | 6.14 | 6.16 | 6.16 | qfq | 8,073,880 | 50,109,930 | -0.96% |
| 2024-06-18 | 5.98 | 6.24 | 5.92 | 6.22 | 6.22 | qfq | 12,105,200 | 74,491,377 | 4.54% |
| 2024-06-17 | 5.98 | 6.03 | 5.92 | 5.95 | 5.95 | qfq | 5,677,640 | 33,882,700 | -1.00% |
| 2024-06-14 | 6.02 | 6.07 | 5.95 | 6.01 | 6.01 | qfq | 6,369,400 | 38,223,833 | -0.50% |
| 2024-06-13 | 6.07 | 6.14 | 6.02 | 6.04 | 6.04 | qfq | 8,564,660 | 52,017,141 | -0.49% |
| 2024-06-12 | 5.91 | 6.11 | 5.88 | 6.07 | 6.07 | qfq | 8,631,873 | 52,173,202 | 2.36% |
| 2024-06-11 | 5.94 | 6.00 | 5.72 | 5.93 | 5.93 | qfq | 7,874,160 | 46,049,297 | 0.00% |
| 2024-06-07 | 5.81 | 5.98 | 5.80 | 5.93 | 5.93 | qfq | 10,986,933 | 64,858,893 | 2.95% |
| 2024-06-06 | 6.10 | 6.17 | 5.67 | 5.76 | 5.76 | qfq | 18,147,861 | 105,839,741 | -5.42% |
| 2024-06-05 | 6.27 | 6.28 | 6.08 | 6.09 | 6.09 | qfq | 9,786,120 | 60,248,463 | -2.72% |
| 2024-06-04 | 6.38 | 6.43 | 6.12 | 6.26 | 6.26 | qfq | 12,800,100 | 79,754,673 | -3.25% |
| 2024-06-03 | 6.78 | 6.82 | 6.35 | 6.47 | 6.47 | qfq | 13,853,020 | 90,620,348 | -3.43% |
| 2024-05-31 | 6.50 | 6.76 | 6.43 | 6.70 | 6.70 | qfq | 14,006,760 | 93,453,520 | 2.92% |
| 2024-05-30 | 6.50 | 6.58 | 6.39 | 6.51 | 6.51 | qfq | 8,199,380 | 53,186,793 | 0.00% |
| 2024-05-29 | 6.50 | 6.64 | 6.46 | 6.51 | 6.51 | qfq | 8,801,960 | 57,651,646 | -0.46% |
| 2024-05-28 | 6.50 | 6.66 | 6.43 | 6.54 | 6.54 | qfq | 10,602,440 | 69,602,733 | 0.62% |
| 2024-05-27 | 6.44 | 6.58 | 6.32 | 6.50 | 6.50 | qfq | 12,477,340 | 79,964,593 | -0.46% |
| 2024-05-24 | 6.68 | 6.74 | 6.52 | 6.53 | 6.53 | qfq | 11,334,200 | 74,798,575 | -2.25% |
| 2024-05-23 | 6.83 | 6.86 | 6.66 | 6.68 | 6.68 | qfq | 10,620,597 | 71,437,829 | -2.05% |
| 2024-05-22 | 6.67 | 6.83 | 6.61 | 6.82 | 6.82 | qfq | 11,088,677 | 74,911,454 | 2.10% |
| 2024-05-21 | 6.73 | 6.79 | 6.58 | 6.68 | 6.68 | qfq | 12,244,500 | 81,387,611 | -1.91% |
| 2024-05-20 | 6.97 | 7.02 | 6.76 | 6.81 | 6.81 | qfq | 15,144,200 | 103,779,523 | -2.16% |
| 2024-05-17 | 6.84 | 7.09 | 6.75 | 6.96 | 6.96 | qfq | 21,072,293 | 145,999,744 | -0.43% |
| 2024-05-16 | 6.65 | 7.47 | 6.65 | 6.99 | 6.99 | qfq | 32,500,073 | 229,257,748 | 4.95% |
| 2024-05-15 | 6.73 | 6.85 | 6.62 | 6.66 | 6.66 | qfq | 10,735,400 | 72,013,342 | -1.19% |
| 2024-05-14 | 6.65 | 6.84 | 6.62 | 6.74 | 6.74 | qfq | 12,002,940 | 80,592,169 | 0.90% |
| 2024-05-13 | 7.01 | 7.05 | 6.65 | 6.68 | 6.68 | qfq | 17,539,398 | 118,451,670 | -5.52% |
| 2024-05-10 | 7.42 | 7.44 | 7.02 | 7.07 | 7.07 | qfq | 15,810,200 | 112,672,364 | -3.94% |
| 2024-05-09 | 7.24 | 7.44 | 7.24 | 7.36 | 7.36 | qfq | 11,609,500 | 85,502,892 | 1.66% |
| 2024-05-08 | 7.45 | 7.46 | 7.22 | 7.24 | 7.24 | qfq | 16,091,960 | 117,624,901 | -3.60% |
| 2024-05-07 | 7.47 | 7.58 | 7.42 | 7.51 | 7.51 | qfq | 18,428,740 | 138,256,738 | 0.94% |
| 2024-05-06 | 7.37 | 7.59 | 7.30 | 7.44 | 7.44 | qfq | 19,161,900 | 142,318,437 | 2.90% |
| 2024-04-30 | 7.50 | 7.57 | 7.18 | 7.23 | 7.23 | qfq | 21,286,614 | 155,828,538 | -3.73% |
| 2024-04-29 | 7.26 | 7.56 | 7.22 | 7.51 | 7.51 | qfq | 22,459,800 | 167,666,041 | 3.87% |
| 2024-04-26 | 6.95 | 7.31 | 6.94 | 7.23 | 7.23 | qfq | 21,074,220 | 151,347,843 | 2.99% |
| 2024-04-25 | 7.00 | 7.18 | 6.98 | 7.02 | 7.02 | qfq | 17,340,200 | 122,491,144 | -0.99% |
| 2024-04-24 | 6.79 | 7.16 | 6.78 | 7.09 | 7.09 | qfq | 20,044,400 | 140,851,939 | 3.81% |
| 2024-04-23 | 6.70 | 6.97 | 6.69 | 6.83 | 6.83 | qfq | 17,018,100 | 115,766,564 | 3.02% |
| 2024-04-22 | 6.62 | 6.90 | 6.58 | 6.63 | 6.63 | qfq | 18,237,140 | 121,649,726 | -4.60% |
| 2024-04-19 | 7.05 | 7.11 | 6.89 | 6.95 | 6.95 | qfq | 17,441,200 | 121,607,525 | -2.25% |
| 2024-04-18 | 7.10 | 7.33 | 6.92 | 7.11 | 7.11 | qfq | 22,251,560 | 158,555,539 | -0.56% |
| 2024-04-17 | 6.70 | 7.19 | 6.70 | 7.15 | 7.15 | qfq | 28,875,900 | 203,577,357 | 10.17% |
| 2024-04-16 | 7.40 | 7.50 | 6.49 | 6.49 | 6.49 | qfq | 34,069,551 | 230,257,265 | -13.24% |
| 2024-04-15 | 7.87 | 7.99 | 7.22 | 7.48 | 7.48 | qfq | 29,032,380 | 220,057,398 | -5.67% |
| 2024-04-12 | 8.37 | 8.52 | 7.87 | 7.93 | 7.93 | qfq | 26,514,040 | 216,443,258 | -6.15% |
| 2024-04-11 | 8.20 | 8.70 | 8.15 | 8.45 | 8.45 | qfq | 30,869,431 | 259,512,151 | 0.84% |
| 2024-04-10 | 8.08 | 8.38 | 7.86 | 8.38 | 8.38 | qfq | 32,389,740 | 264,832,777 | 3.71% |
| 2024-04-09 | 7.96 | 8.13 | 7.96 | 8.08 | 8.08 | qfq | 15,888,960 | 127,595,750 | 1.25% |
| 2024-04-08 | 8.16 | 8.24 | 7.92 | 7.98 | 7.98 | qfq | 20,475,700 | 165,733,902 | -2.21% |
| 2024-04-03 | 8.70 | 8.74 | 8.15 | 8.16 | 8.16 | qfq | 33,721,070 | 281,432,943 | -6.21% |
| 2024-04-02 | 9.08 | 9.08 | 8.69 | 8.70 | 8.70 | qfq | 31,090,830 | 274,637,542 | -4.92% |
| 2024-04-01 | 8.75 | 9.18 | 8.70 | 9.15 | 9.15 | qfq | 40,124,162 | 359,123,602 | 4.45% |
| 2024-03-29 | 8.65 | 8.97 | 8.47 | 8.76 | 8.76 | qfq | 36,333,156 | 317,150,079 | 0.57% |
| 2024-03-28 | 8.38 | 8.85 | 8.32 | 8.71 | 8.71 | qfq | 36,015,760 | 312,734,415 | 3.94% |
| 2024-03-27 | 8.89 | 9.03 | 8.38 | 8.38 | 8.38 | qfq | 38,127,427 | 327,047,109 | -5.63% |
| 2024-03-26 | 9.04 | 9.20 | 8.64 | 8.88 | 8.88 | qfq | 41,517,623 | 367,679,584 | -2.52% |
| 2024-03-25 | 9.40 | 9.71 | 9.06 | 9.11 | 9.11 | qfq | 38,515,762 | 363,411,042 | -3.80% |
| 2024-03-22 | 10.52 | 10.58 | 9.42 | 9.47 | 9.47 | qfq | 66,163,486 | 655,368,561 | -11.50% |
| 2024-03-21 | 10.28 | 10.88 | 10.05 | 10.70 | 10.70 | qfq | 60,576,787 | 639,057,105 | 3.88% |
| 2024-03-20 | 10.40 | 10.50 | 9.96 | 10.30 | 10.30 | qfq | 49,216,966 | 501,614,039 | -2.18% |
| 2024-03-19 | 10.72 | 10.98 | 10.41 | 10.53 | 10.53 | qfq | 60,048,366 | 638,067,094 | -5.22% |
| 2024-03-18 | 10.03 | 11.22 | 10.03 | 11.11 | 11.11 | qfq | 74,319,231 | 798,771,603 | 8.81% |
| 2024-03-15 | 9.52 | 10.98 | 9.52 | 10.21 | 10.21 | qfq | 89,267,156 | 924,651,153 | 5.15% |
| 2024-03-14 | 9.42 | 10.17 | 9.37 | 9.71 | 9.71 | qfq | 68,134,520 | 667,007,749 | 2.97% |
| 2024-03-13 | 9.40 | 9.78 | 9.28 | 9.43 | 9.43 | qfq | 55,749,831 | 528,680,720 | -2.08% |
| 2024-03-12 | 9.21 | 10.37 | 9.16 | 9.63 | 9.63 | qfq | 86,183,907 | 842,185,759 | 3.22% |
| 2024-03-11 | 9.49 | 9.77 | 9.17 | 9.33 | 9.33 | qfq | 63,349,357 | 593,022,604 | -3.91% |
| 2024-03-08 | 9.49 | 9.92 | 8.96 | 9.71 | 9.71 | qfq | 90,499,680 | 852,611,608 | 2.32% |
| 2024-03-07 | 9.52 | 10.49 | 9.29 | 9.49 | 9.49 | qfq | 136,256,186 | 1,325,722,301 | 7.60% |
| 2024-03-06 | 7.31 | 8.82 | 7.30 | 8.82 | 8.82 | qfq | 86,649,968 | 700,986,792 | 20.00% |
| 2024-03-05 | 7.50 | 7.51 | 7.26 | 7.35 | 7.35 | qfq | 34,767,542 | 256,495,432 | -3.80% |
| 2024-03-04 | 7.70 | 7.72 | 7.32 | 7.64 | 7.64 | qfq | 40,050,160 | 301,633,355 | -1.93% |
| 2024-03-01 | 7.83 | 7.98 | 7.57 | 7.79 | 7.79 | qfq | 44,479,380 | 346,513,691 | 0.26% |
| 2024-02-29 | 7.30 | 7.83 | 7.30 | 7.77 | 7.77 | qfq | 49,947,393 | 380,142,447 | 4.16% |
| 2024-02-28 | 7.68 | 8.63 | 7.33 | 7.46 | 7.46 | qfq | 78,142,576 | 623,454,236 | -4.36% |
| 2024-02-27 | 7.60 | 7.92 | 7.40 | 7.80 | 7.80 | qfq | 69,676,760 | 530,574,554 | 0.00% |
| 2024-02-26 | 8.09 | 9.00 | 7.72 | 7.80 | 7.80 | qfq | 94,929,872 | 779,045,544 | 0.13% |
| 2024-02-23 | 7.51 | 8.13 | 7.35 | 7.79 | 7.79 | qfq | 75,413,572 | 575,033,155 | 3.04% |
| 2024-02-22 | 7.20 | 7.77 | 7.18 | 7.56 | 7.56 | qfq | 73,922,501 | 550,743,974 | 5.00% |
| 2024-02-21 | 7.18 | 7.80 | 7.06 | 7.20 | 7.20 | qfq | 77,639,705 | 579,095,577 | -3.74% |
| 2024-02-20 | 6.93 | 7.76 | 6.85 | 7.48 | 7.48 | qfq | 82,472,394 | 606,286,494 | 4.32% |
| 2024-02-19 | 6.56 | 7.50 | 6.38 | 7.17 | 7.17 | qfq | 77,378,377 | 541,110,093 | 10.82% |
| 2024-02-08 | 5.41 | 6.85 | 4.95 | 6.47 | 6.47 | qfq | 80,250,372 | 475,728,095 | 5.55% |
| 2024-02-07 | 7.17 | 7.30 | 6.06 | 6.13 | 6.13 | qfq | 94,991,949 | 642,067,039 | -11.03% |
| 2024-02-06 | 5.73 | 6.89 | 5.62 | 6.89 | 6.89 | qfq | 89,344,137 | 554,461,685 | 20.03% |
| 2024-02-05 | 4.96 | 5.74 | 4.95 | 5.74 | 5.74 | qfq | 49,978,660 | 281,273,942 | 20.08% |
| 2024-02-02 | 5.12 | 5.24 | 4.61 | 4.78 | 4.78 | qfq | 13,000,600 | 63,819,814 | -6.09% |
| 2024-02-01 | 5.08 | 5.23 | 4.93 | 5.09 | 5.09 | qfq | 11,388,700 | 57,578,755 | -1.74% |
| 2024-01-31 | 5.64 | 5.64 | 5.15 | 5.18 | 5.18 | qfq | 17,267,100 | 91,861,201 | -9.91% |
| 2024-01-30 | 5.96 | 6.04 | 5.72 | 5.75 | 5.75 | qfq | 8,063,200 | 47,341,213 | -3.52% |
| 2024-01-29 | 6.23 | 6.30 | 5.96 | 5.96 | 5.96 | qfq | 8,346,380 | 50,770,815 | -3.87% |
| 2024-01-26 | 6.20 | 6.35 | 6.13 | 6.20 | 6.20 | qfq | 9,876,500 | 61,529,416 | 0.65% |
| 2024-01-25 | 5.97 | 6.18 | 5.88 | 6.16 | 6.16 | qfq | 10,319,381 | 62,669,123 | 3.01% |
| 2024-01-24 | 5.84 | 5.99 | 5.66 | 5.98 | 5.98 | qfq | 8,836,880 | 51,735,553 | 2.93% |
| 2024-01-23 | 5.84 | 5.93 | 5.70 | 5.81 | 5.81 | qfq | 8,495,860 | 49,290,888 | -0.68% |
| 2024-01-22 | 6.20 | 6.23 | 5.79 | 5.85 | 5.85 | qfq | 9,305,400 | 55,963,030 | -5.80% |
| 2024-01-19 | 6.43 | 6.43 | 6.21 | 6.21 | 6.21 | qfq | 7,357,720 | 46,399,521 | -3.57% |
| 2024-01-18 | 6.35 | 6.45 | 6.16 | 6.44 | 6.44 | qfq | 10,475,672 | 65,909,870 | 1.10% |
| 2024-01-17 | 6.58 | 6.59 | 6.36 | 6.37 | 6.37 | qfq | 7,650,799 | 49,368,372 | -3.04% |
| 2024-01-16 | 6.64 | 6.70 | 6.43 | 6.57 | 6.57 | qfq | 9,937,400 | 64,905,198 | -1.05% |
| 2024-01-15 | 6.76 | 6.78 | 6.56 | 6.64 | 6.64 | qfq | 9,316,300 | 62,019,328 | -2.50% |
| 2024-01-12 | 6.94 | 7.00 | 6.77 | 6.81 | 6.81 | qfq | 10,648,130 | 73,091,541 | -2.71% |
| 2024-01-11 | 6.78 | 7.02 | 6.73 | 7.00 | 7.00 | qfq | 10,576,200 | 73,267,163 | 2.49% |
| 2024-01-10 | 7.08 | 7.10 | 6.83 | 6.83 | 6.83 | qfq | 13,798,200 | 95,688,023 | -4.07% |
| 2024-01-09 | 6.80 | 7.25 | 6.80 | 7.12 | 7.12 | qfq | 22,946,041 | 162,754,202 | 4.40% |
| 2024-01-08 | 6.89 | 6.94 | 6.80 | 6.82 | 6.82 | qfq | 7,664,681 | 52,468,251 | -1.30% |
| 2024-01-05 | 7.04 | 7.18 | 6.86 | 6.91 | 6.91 | qfq | 11,750,000 | 82,297,817 | -1.71% |
| 2024-01-04 | 7.10 | 7.11 | 6.98 | 7.03 | 7.03 | qfq | 8,481,940 | 59,706,656 | -1.13% |
| 2024-01-03 | 7.14 | 7.21 | 7.00 | 7.11 | 7.11 | qfq | 12,945,600 | 91,677,980 | -0.56% |
| 2024-01-02 | 7.15 | 7.29 | 7.09 | 7.15 | 7.15 | qfq | 13,510,200 | 97,306,464 | -0.42% |
| 2023-12-29 | 7.00 | 7.25 | 7.00 | 7.18 | 7.18 | qfq | 15,258,920 | 109,236,500 | 1.99% |
| 2023-12-28 | 6.85 | 7.10 | 6.76 | 7.04 | 7.04 | qfq | 17,297,700 | 121,095,840 | 2.47% |
| 2023-12-27 | 6.78 | 6.91 | 6.78 | 6.87 | 6.87 | qfq | 10,575,080 | 72,481,830 | 1.33% |
| 2023-12-26 | 6.85 | 6.92 | 6.66 | 6.78 | 6.78 | qfq | 16,451,500 | 111,066,618 | -1.88% |
| 2023-12-25 | 7.01 | 7.13 | 6.86 | 6.91 | 6.91 | qfq | 17,546,109 | 121,844,301 | -2.54% |
| 2023-12-22 | 7.22 | 7.37 | 7.01 | 7.09 | 7.09 | qfq | 25,883,735 | 186,802,151 | -2.07% |
| 2023-12-21 | 7.17 | 7.33 | 6.97 | 7.24 | 7.24 | qfq | 25,269,000 | 181,098,300 | -0.28% |
| 2023-12-20 | 7.41 | 7.56 | 7.23 | 7.26 | 7.26 | qfq | 25,959,770 | 190,801,074 | -2.94% |
| 2023-12-19 | 7.75 | 7.78 | 7.22 | 7.48 | 7.48 | qfq | 40,975,401 | 303,799,565 | -3.36% |
| 2023-12-18 | 8.16 | 8.26 | 7.71 | 7.74 | 7.74 | qfq | 42,099,560 | 333,140,574 | -5.15% |
| 2023-12-15 | 8.50 | 8.75 | 8.15 | 8.16 | 8.16 | qfq | 57,106,840 | 475,432,667 | -4.78% |
| 2023-12-14 | 7.70 | 9.30 | 7.65 | 8.57 | 8.57 | qfq | 81,496,209 | 696,366,938 | 9.87% |
| 2023-12-13 | 7.92 | 8.21 | 7.76 | 7.80 | 7.80 | qfq | 42,295,160 | 336,695,849 | -2.13% |
| 2023-12-12 | 7.90 | 8.09 | 7.75 | 7.97 | 7.97 | qfq | 39,188,950 | 308,955,975 | 0.25% |
| 2023-12-11 | 7.47 | 8.16 | 7.29 | 7.95 | 7.95 | qfq | 52,813,482 | 414,577,253 | 6.71% |
| 2023-12-08 | 7.61 | 7.63 | 7.38 | 7.45 | 7.45 | qfq | 29,301,640 | 218,707,446 | -3.37% |
| 2023-12-07 | 7.37 | 7.79 | 7.30 | 7.71 | 7.71 | qfq | 44,689,850 | 339,703,574 | 3.63% |
| 2023-12-06 | 7.15 | 7.59 | 7.13 | 7.44 | 7.44 | qfq | 31,587,506 | 233,744,934 | 3.19% |
| 2023-12-05 | 7.10 | 7.47 | 6.94 | 7.21 | 7.21 | qfq | 30,302,960 | 219,315,173 | 1.55% |
| 2023-12-04 | 7.09 | 7.23 | 7.04 | 7.10 | 7.10 | qfq | 11,015,700 | 78,754,170 | 0.28% |
| 2023-12-01 | 7.05 | 7.11 | 6.92 | 7.08 | 7.08 | qfq | 11,066,900 | 77,703,831 | 0.00% |
| 2023-11-30 | 7.20 | 7.26 | 6.95 | 7.08 | 7.08 | qfq | 18,749,543 | 132,318,982 | -1.67% |
| 2023-11-29 | 7.43 | 7.44 | 7.16 | 7.20 | 7.20 | qfq | 26,113,986 | 189,480,668 | -3.74% |
| 2023-11-28 | 7.42 | 7.67 | 7.30 | 7.48 | 7.48 | qfq | 29,172,063 | 218,411,241 | -0.53% |
| 2023-11-27 | 7.30 | 7.60 | 7.17 | 7.52 | 7.52 | qfq | 35,924,100 | 265,867,943 | 3.87% |
| 2023-11-24 | 7.22 | 7.68 | 7.18 | 7.24 | 7.24 | qfq | 32,850,000 | 243,205,515 | -0.14% |
| 2023-11-23 | 7.33 | 7.41 | 7.18 | 7.25 | 7.25 | qfq | 18,588,200 | 134,565,727 | -1.23% |
| 2023-11-22 | 7.33 | 7.58 | 7.17 | 7.34 | 7.34 | qfq | 33,111,176 | 243,745,758 | 0.14% |
| 2023-11-21 | 7.50 | 7.53 | 7.28 | 7.33 | 7.33 | qfq | 27,414,358 | 202,108,873 | -1.48% |
| 2023-11-20 | 7.15 | 7.76 | 7.12 | 7.44 | 7.44 | qfq | 42,067,430 | 312,907,607 | 4.49% |
| 2023-11-17 | 6.87 | 7.13 | 6.87 | 7.12 | 7.12 | qfq | 19,006,380 | 133,807,770 | 3.04% |
| 2023-11-16 | 6.94 | 7.04 | 6.90 | 6.91 | 6.91 | qfq | 9,586,880 | 66,591,370 | -1.00% |
| 2023-11-15 | 7.06 | 7.09 | 6.92 | 6.98 | 6.98 | qfq | 11,502,880 | 80,226,888 | -0.43% |
| 2023-11-14 | 6.89 | 7.04 | 6.86 | 7.01 | 7.01 | qfq | 14,972,900 | 104,481,216 | 1.59% |
| 2023-11-13 | 6.79 | 6.93 | 6.75 | 6.90 | 6.90 | qfq | 15,444,440 | 105,993,687 | 1.92% |
| 2023-11-10 | 6.74 | 6.81 | 6.67 | 6.77 | 6.77 | qfq | 10,092,953 | 68,135,197 | 0.00% |
| 2023-11-09 | 6.88 | 6.89 | 6.72 | 6.77 | 6.77 | qfq | 14,118,280 | 95,866,861 | -1.46% |
| 2023-11-08 | 6.86 | 6.95 | 6.77 | 6.87 | 6.87 | qfq | 18,714,000 | 128,347,251 | 0.29% |
| 2023-11-07 | 6.75 | 6.91 | 6.73 | 6.85 | 6.85 | qfq | 17,523,278 | 119,728,414 | 1.03% |
| 2023-11-06 | 6.75 | 6.85 | 6.66 | 6.78 | 6.78 | qfq | 24,171,600 | 163,508,422 | 1.65% |
| 2023-11-03 | 6.40 | 6.83 | 6.37 | 6.67 | 6.67 | qfq | 34,077,000 | 226,605,395 | 6.21% |
| 2023-11-02 | 6.37 | 6.42 | 6.28 | 6.28 | 6.28 | qfq | 7,947,102 | 50,323,414 | -1.57% |
| 2023-11-01 | 6.43 | 6.45 | 6.35 | 6.38 | 6.38 | qfq | 8,403,040 | 53,728,835 | -0.62% |
| 2023-10-31 | 6.58 | 6.59 | 6.36 | 6.42 | 6.42 | qfq | 12,523,635 | 80,841,538 | -1.98% |
| 2023-10-30 | 6.46 | 6.59 | 6.40 | 6.55 | 6.55 | qfq | 12,271,375 | 79,846,917 | 2.02% |
| 2023-10-27 | 6.58 | 6.58 | 6.24 | 6.42 | 6.42 | qfq | 17,697,100 | 113,419,243 | -2.73% |
| 2023-10-26 | 6.55 | 6.60 | 6.40 | 6.60 | 6.60 | qfq | 14,837,007 | 96,394,758 | 0.00% |
| 2023-10-25 | 6.45 | 6.61 | 6.42 | 6.60 | 6.60 | qfq | 17,704,752 | 116,030,880 | 1.54% |
| 2023-10-24 | 6.38 | 6.52 | 6.33 | 6.50 | 6.50 | qfq | 12,633,532 | 81,526,180 | 2.52% |
| 2023-10-23 | 6.44 | 6.50 | 6.29 | 6.34 | 6.34 | qfq | 13,579,200 | 86,734,205 | -1.71% |
| 2023-10-20 | 6.59 | 6.66 | 6.43 | 6.45 | 6.45 | qfq | 15,894,300 | 103,573,080 | -2.12% |
| 2023-10-19 | 6.67 | 6.77 | 6.57 | 6.59 | 6.59 | qfq | 18,625,060 | 123,927,460 | -1.93% |
| 2023-10-18 | 6.85 | 6.89 | 6.66 | 6.72 | 6.72 | qfq | 23,274,150 | 156,473,439 | -3.17% |
| 2023-10-17 | 7.29 | 7.32 | 6.85 | 6.94 | 6.94 | qfq | 34,211,600 | 239,127,359 | -5.96% |
| 2023-10-16 | 7.15 | 7.59 | 7.02 | 7.38 | 7.38 | qfq | 39,618,711 | 289,011,846 | 2.50% |
| 2023-10-13 | 7.28 | 7.49 | 7.18 | 7.20 | 7.20 | qfq | 28,256,552 | 207,338,779 | -2.04% |
| 2023-10-12 | 7.35 | 7.70 | 7.16 | 7.35 | 7.35 | qfq | 33,445,212 | 247,214,455 | -0.94% |
| 2023-10-11 | 7.61 | 7.68 | 7.30 | 7.42 | 7.42 | qfq | 42,801,829 | 318,396,966 | -4.26% |
| 2023-10-10 | 7.43 | 8.24 | 7.40 | 7.75 | 7.75 | qfq | 75,757,388 | 590,730,327 | 2.11% |
| 2023-10-09 | 7.10 | 7.59 | 7.04 | 7.59 | 7.59 | qfq | 59,777,433 | 435,420,136 | 4.83% |
| 2023-09-28 | 7.34 | 7.47 | 6.98 | 7.24 | 7.24 | qfq | 58,032,187 | 414,595,149 | -2.43% |
| 2023-09-27 | 7.61 | 7.84 | 7.38 | 7.42 | 7.42 | qfq | 80,675,989 | 614,393,102 | -7.83% |
| 2023-09-26 | 7.14 | 8.39 | 7.14 | 8.05 | 8.05 | qfq | 108,523,075 | 850,810,314 | 13.06% |
| 2023-09-25 | 7.50 | 7.94 | 7.08 | 7.12 | 7.12 | qfq | 79,338,247 | 579,692,804 | 3.04% |
| 2023-09-22 | 7.00 | 7.10 | 6.77 | 6.91 | 6.91 | qfq | 63,408,000 | 438,654,413 | -2.54% |
| 2023-09-21 | 7.26 | 7.45 | 7.01 | 7.09 | 7.09 | qfq | 75,883,470 | 547,335,114 | -2.34% |
| 2023-09-20 | 6.07 | 7.26 | 6.01 | 7.26 | 7.26 | qfq | 54,447,722 | 377,108,637 | 20.00% |
| 2023-09-19 | 6.17 | 6.22 | 6.00 | 6.05 | 6.05 | qfq | 6,812,440 | 41,513,983 | -2.42% |
| 2023-09-18 | 6.06 | 6.35 | 5.97 | 6.20 | 6.20 | qfq | 9,881,100 | 61,178,421 | 1.64% |
| 2023-09-15 | 6.26 | 6.30 | 6.07 | 6.10 | 6.10 | qfq | 10,333,900 | 63,339,311 | -2.56% |
| 2023-09-14 | 6.24 | 6.36 | 6.15 | 6.26 | 6.26 | qfq | 11,038,500 | 69,024,693 | -0.32% |
| 2023-09-13 | 6.39 | 6.41 | 6.21 | 6.28 | 6.28 | qfq | 6,452,600 | 40,508,164 | -2.18% |
| 2023-09-12 | 6.42 | 6.45 | 6.33 | 6.42 | 6.42 | qfq | 5,714,120 | 36,504,378 | 0.00% |
| 2023-09-11 | 6.49 | 6.52 | 6.35 | 6.42 | 6.42 | qfq | 7,575,360 | 48,536,846 | -0.62% |
| 2023-09-08 | 6.38 | 6.50 | 6.38 | 6.46 | 6.46 | qfq | 5,438,800 | 35,098,214 | 0.78% |
| 2023-09-07 | 6.53 | 6.54 | 6.39 | 6.41 | 6.41 | qfq | 7,858,100 | 50,638,904 | -1.84% |
| 2023-09-06 | 6.40 | 6.57 | 6.39 | 6.53 | 6.53 | qfq | 9,338,002 | 60,726,914 | 1.40% |
| 2023-09-05 | 6.41 | 6.49 | 6.37 | 6.44 | 6.44 | qfq | 7,972,260 | 51,279,472 | 0.63% |
| 2023-09-04 | 6.34 | 6.40 | 6.29 | 6.40 | 6.40 | qfq | 5,854,060 | 37,157,514 | 1.43% |
| 2023-09-01 | 6.36 | 6.41 | 6.27 | 6.31 | 6.31 | qfq | 4,491,300 | 28,349,331 | -0.94% |
| 2023-08-31 | 6.30 | 6.40 | 6.28 | 6.37 | 6.37 | qfq | 6,629,690 | 42,153,720 | 0.16% |
| 2023-08-30 | 6.30 | 6.46 | 6.27 | 6.36 | 6.36 | qfq | 9,693,340 | 61,736,245 | 0.95% |
| 2023-08-29 | 5.83 | 6.30 | 5.82 | 6.30 | 6.30 | qfq | 13,748,090 | 84,845,136 | 7.33% |
| 2023-08-28 | 6.12 | 6.20 | 5.86 | 5.87 | 5.87 | qfq | 7,681,760 | 46,115,602 | 1.21% |
| 2023-08-25 | 5.92 | 5.94 | 5.76 | 5.80 | 5.80 | qfq | 6,988,100 | 40,854,078 | -2.68% |
| 2023-08-24 | 6.04 | 6.16 | 5.95 | 5.96 | 5.96 | qfq | 6,344,800 | 38,179,203 | -1.49% |
| 2023-08-23 | 6.17 | 6.17 | 5.98 | 6.05 | 6.05 | qfq | 6,047,640 | 36,701,532 | -1.79% |
| 2023-08-22 | 6.05 | 6.16 | 5.95 | 6.16 | 6.16 | qfq | 6,987,300 | 42,356,515 | 1.99% |
| 2023-08-21 | 6.14 | 6.27 | 6.03 | 6.04 | 6.04 | qfq | 6,286,900 | 38,645,559 | -2.42% |
| 2023-08-18 | 6.23 | 6.34 | 6.17 | 6.19 | 6.19 | qfq | 7,705,700 | 48,297,973 | -0.64% |
| 2023-08-17 | 5.98 | 6.24 | 5.96 | 6.23 | 6.23 | qfq | 8,294,900 | 51,078,647 | 3.83% |
| 2023-08-16 | 6.16 | 6.18 | 5.98 | 6.00 | 6.00 | qfq | 4,957,800 | 30,070,283 | -2.28% |
| 2023-08-15 | 6.20 | 6.28 | 6.12 | 6.14 | 6.14 | qfq | 4,086,800 | 25,315,644 | -0.97% |
| 2023-08-14 | 6.05 | 6.22 | 6.02 | 6.20 | 6.20 | qfq | 4,015,380 | 24,628,814 | 1.81% |
| 2023-08-11 | 6.20 | 6.21 | 6.09 | 6.09 | 6.09 | qfq | 4,741,000 | 29,110,260 | -1.62% |
| 2023-08-10 | 6.14 | 6.21 | 6.13 | 6.19 | 6.19 | qfq | 4,266,700 | 26,344,243 | 0.49% |
| 2023-08-09 | 6.27 | 6.27 | 6.13 | 6.16 | 6.16 | qfq | 5,534,500 | 34,205,275 | -2.07% |
| 2023-08-08 | 6.35 | 6.38 | 6.26 | 6.29 | 6.29 | qfq | 6,163,900 | 38,822,197 | -0.79% |
| 2023-08-07 | 6.30 | 6.43 | 6.29 | 6.34 | 6.34 | qfq | 9,906,500 | 63,172,653 | 0.79% |
| 2023-08-04 | 6.21 | 6.38 | 6.20 | 6.29 | 6.29 | qfq | 8,091,000 | 51,025,815 | 1.45% |
| 2023-08-03 | 6.21 | 6.28 | 6.16 | 6.20 | 6.20 | qfq | 4,698,100 | 29,116,427 | -0.80% |
| 2023-08-02 | 6.17 | 6.28 | 6.14 | 6.25 | 6.25 | qfq | 5,968,210 | 37,199,691 | 1.30% |
| 2023-08-01 | 6.23 | 6.24 | 6.13 | 6.17 | 6.17 | qfq | 5,999,766 | 36,949,630 | -1.28% |
| 2023-07-31 | 6.22 | 6.25 | 6.15 | 6.25 | 6.25 | qfq | 7,863,200 | 48,760,476 | 0.64% |
| 2023-07-28 | 6.19 | 6.22 | 6.12 | 6.21 | 6.21 | qfq | 5,625,500 | 34,798,655 | 0.32% |
| 2023-07-27 | 6.29 | 6.35 | 6.18 | 6.19 | 6.19 | qfq | 6,070,200 | 37,908,363 | -1.75% |
| 2023-07-26 | 6.44 | 6.44 | 6.28 | 6.30 | 6.30 | qfq | 5,965,600 | 37,713,046 | -2.17% |
| 2023-07-25 | 6.41 | 6.46 | 6.36 | 6.44 | 6.44 | qfq | 5,535,900 | 35,496,867 | 1.10% |
| 2023-07-24 | 6.32 | 6.43 | 6.28 | 6.37 | 6.37 | qfq | 6,186,700 | 39,449,070 | 1.27% |
| 2023-07-21 | 6.41 | 6.43 | 6.25 | 6.29 | 6.29 | qfq | 8,354,580 | 52,882,069 | -2.02% |
| 2023-07-20 | 6.55 | 6.62 | 6.41 | 6.42 | 6.42 | qfq | 9,295,640 | 60,429,365 | -1.98% |
| 2023-07-19 | 6.70 | 6.75 | 6.50 | 6.55 | 6.55 | qfq | 13,736,760 | 90,217,814 | -2.53% |
| 2023-07-18 | 6.73 | 6.79 | 6.68 | 6.72 | 6.72 | qfq | 8,967,980 | 60,514,948 | -0.15% |