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
东杰智能300486.SZ
最近收盘价18.632026-07-17
最近交易日2026-07-17
成交量（股）15,640,402
成交额（元）301,294,845
日线记录712
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-17 | cash_dividend | 0.013 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 712 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 | 20.67 | 20.67 | 18.46 | 18.63 | 18.63 | qfq | 15,640,402 | 301,294,845 | -9.21% |
| 2026-07-16 | 20.60 | 20.86 | 20.00 | 20.52 | 20.51 | qfq | 8,711,388 | 178,191,389 | -0.97% |
| 2026-07-15 | 21.20 | 21.55 | 20.62 | 20.72 | 20.71 | qfq | 10,450,600 | 219,031,272 | -2.68% |
| 2026-07-14 | 20.72 | 21.50 | 20.50 | 21.29 | 21.28 | qfq | 12,724,800 | 268,801,353 | 1.77% |
| 2026-07-13 | 21.27 | 21.69 | 20.87 | 20.92 | 20.91 | qfq | 12,936,750 | 274,997,748 | -1.09% |
| 2026-07-10 | 21.03 | 21.55 | 20.80 | 21.15 | 21.14 | qfq | 11,486,900 | 242,937,876 | -0.38% |
| 2026-07-09 | 21.17 | 21.48 | 20.51 | 21.23 | 21.22 | qfq | 13,437,861 | 281,884,608 | 1.72% |
| 2026-07-08 | 21.53 | 21.62 | 20.50 | 20.87 | 20.86 | qfq | 12,348,880 | 259,269,877 | -3.07% |
| 2026-07-07 | 22.56 | 22.95 | 21.42 | 21.53 | 21.52 | qfq | 18,250,237 | 401,063,050 | -6.31% |
| 2026-07-06 | 22.10 | 23.85 | 21.92 | 22.98 | 22.97 | qfq | 26,779,122 | 610,447,797 | 4.31% |
| 2026-07-03 | 21.95 | 22.99 | 21.61 | 22.03 | 22.02 | qfq | 26,215,817 | 585,446,219 | 1.71% |
| 2026-07-02 | 21.60 | 22.68 | 21.44 | 21.66 | 21.65 | qfq | 21,246,813 | 470,818,366 | -0.46% |
| 2026-07-01 | 21.52 | 22.08 | 21.18 | 21.76 | 21.75 | qfq | 17,387,493 | 374,865,608 | 1.92% |
| 2026-06-30 | 20.88 | 21.53 | 20.53 | 21.35 | 21.34 | qfq | 12,580,100 | 266,155,382 | 1.81% |
| 2026-06-29 | 21.00 | 21.07 | 20.06 | 20.97 | 20.96 | qfq | 14,572,175 | 300,248,019 | -1.04% |
| 2026-06-26 | 21.45 | 21.99 | 20.92 | 21.19 | 21.18 | qfq | 14,161,461 | 300,946,054 | -1.53% |
| 2026-06-25 | 22.13 | 22.52 | 21.28 | 21.52 | 21.51 | qfq | 18,260,338 | 395,531,282 | -2.76% |
| 2026-06-24 | 22.01 | 22.17 | 21.52 | 22.13 | 22.12 | qfq | 13,555,900 | 296,488,323 | 0.05% |
| 2026-06-23 | 21.80 | 22.66 | 21.76 | 22.12 | 22.11 | qfq | 15,070,673 | 336,156,848 | -0.27% |
| 2026-06-22 | 23.31 | 23.86 | 21.80 | 22.18 | 22.17 | qfq | 21,693,493 | 485,030,154 | -4.31% |
| 2026-06-18 | 23.30 | 23.79 | 22.52 | 23.18 | 23.17 | qfq | 16,606,300 | 385,231,254 | 0.30% |
| 2026-06-17 | 23.89 | 24.48 | 23.03 | 23.11 | 23.10 | qfq | 20,629,719 | 486,829,892 | -4.46% |
| 2026-06-16 | 23.38 | 24.35 | 22.90 | 24.19 | 24.17 | qfq | 22,414,690 | 534,264,843 | 2.59% |
| 2026-06-15 | 23.65 | 23.90 | 22.90 | 23.58 | 23.57 | qfq | 18,407,700 | 430,276,427 | 0.34% |
| 2026-06-12 | 24.70 | 24.89 | 23.50 | 23.50 | 23.49 | qfq | 22,425,168 | 540,254,306 | -2.97% |
| 2026-06-11 | 25.36 | 26.26 | 24.03 | 24.22 | 24.20 | qfq | 21,358,493 | 531,655,353 | -4.46% |
| 2026-06-10 | 26.28 | 26.37 | 24.50 | 25.35 | 25.33 | qfq | 25,483,791 | 644,820,520 | -4.45% |
| 2026-06-09 | 27.00 | 27.48 | 25.91 | 26.53 | 26.51 | qfq | 20,584,802 | 544,976,138 | -0.56% |
| 2026-06-08 | 25.81 | 27.50 | 25.81 | 26.68 | 26.66 | qfq | 28,779,500 | 769,540,513 | -5.22% |
| 2026-06-05 | 27.79 | 28.88 | 26.90 | 28.15 | 28.13 | qfq | 36,781,145 | 1,025,782,909 | 1.30% |
| 2026-06-04 | 28.00 | 28.55 | 27.21 | 27.79 | 27.77 | qfq | 42,383,990 | 1,179,958,306 | -1.63% |
| 2026-06-03 | 29.71 | 30.16 | 27.74 | 28.25 | 28.23 | qfq | 70,371,336 | 2,035,425,226 | -5.77% |
| 2026-06-02 | 25.01 | 29.98 | 24.99 | 29.98 | 29.96 | qfq | 65,385,102 | 1,837,525,678 | 20.02% |
| 2026-06-01 | 24.70 | 25.79 | 24.13 | 24.98 | 24.96 | qfq | 44,848,753 | 1,130,518,841 | 0.16% |
| 2026-05-29 | 20.91 | 24.94 | 20.90 | 24.94 | 24.92 | qfq | 55,510,033 | 1,316,611,837 | 20.02% |
| 2026-05-28 | 20.80 | 21.05 | 20.38 | 20.78 | 20.77 | qfq | 8,978,525 | 185,938,483 | 0.10% |
| 2026-05-27 | 21.63 | 21.63 | 20.43 | 20.76 | 20.75 | qfq | 15,178,135 | 317,272,137 | -4.20% |
| 2026-05-26 | 22.03 | 22.43 | 21.35 | 21.67 | 21.66 | qfq | 11,782,576 | 256,540,654 | -2.96% |
| 2026-05-25 | 23.14 | 23.58 | 22.17 | 22.33 | 22.32 | qfq | 13,394,495 | 303,634,500 | -3.33% |
| 2026-05-22 | 22.93 | 23.21 | 22.41 | 23.10 | 23.09 | qfq | 11,657,900 | 266,028,015 | 0.57% |
| 2026-05-21 | 22.78 | 24.23 | 22.76 | 22.97 | 22.96 | qfq | 22,475,743 | 531,992,654 | 0.53% |
| 2026-05-20 | 22.11 | 23.18 | 21.66 | 22.85 | 22.84 | qfq | 15,193,343 | 340,222,474 | 3.35% |
| 2026-05-19 | 22.08 | 22.62 | 21.92 | 22.11 | 22.10 | qfq | 9,286,885 | 206,099,564 | -0.81% |
| 2026-05-18 | 22.21 | 22.66 | 21.61 | 22.29 | 22.28 | qfq | 12,560,148 | 275,791,892 | -1.11% |
| 2026-05-15 | 22.33 | 22.99 | 22.16 | 22.54 | 22.53 | qfq | 11,017,450 | 249,205,908 | 1.44% |
| 2026-05-14 | 22.98 | 23.05 | 22.20 | 22.22 | 22.21 | qfq | 8,993,202 | 203,172,332 | -3.31% |
| 2026-05-13 | 22.70 | 23.08 | 22.50 | 22.98 | 22.97 | qfq | 9,027,850 | 205,856,978 | 0.22% |
| 2026-05-12 | 22.90 | 23.77 | 22.21 | 22.93 | 22.92 | qfq | 17,416,490 | 397,352,381 | -0.04% |
| 2026-05-11 | 23.69 | 23.79 | 22.89 | 22.94 | 22.93 | qfq | 16,306,629 | 376,112,169 | -3.17% |
| 2026-05-08 | 22.88 | 23.80 | 22.80 | 23.69 | 23.67 | qfq | 15,896,684 | 373,300,390 | 3.59% |
| 2026-05-07 | 23.01 | 23.27 | 22.80 | 22.87 | 22.86 | qfq | 11,552,712 | 265,279,489 | -1.12% |
| 2026-05-06 | 23.16 | 23.39 | 22.88 | 23.13 | 23.12 | qfq | 13,291,074 | 305,998,302 | -0.13% |
| 2026-04-30 | 23.29 | 23.66 | 22.95 | 23.16 | 23.15 | qfq | 8,371,122 | 194,427,858 | 0.09% |
| 2026-04-29 | 23.41 | 23.72 | 23.06 | 23.14 | 23.13 | qfq | 9,584,025 | 222,839,271 | -1.57% |
| 2026-04-28 | 24.00 | 24.45 | 23.41 | 23.51 | 23.50 | qfq | 8,889,800 | 211,829,009 | -3.09% |
| 2026-04-27 | 23.40 | 24.98 | 22.80 | 24.26 | 24.24 | qfq | 15,544,123 | 372,574,777 | 2.93% |
| 2026-04-24 | 23.20 | 23.80 | 23.00 | 23.57 | 23.56 | qfq | 9,975,162 | 233,522,711 | 2.48% |
| 2026-04-23 | 24.54 | 24.63 | 22.62 | 23.00 | 22.99 | qfq | 18,607,284 | 438,179,647 | -6.08% |
| 2026-04-22 | 24.64 | 24.72 | 24.13 | 24.49 | 24.47 | qfq | 8,690,867 | 212,658,412 | -0.61% |
| 2026-04-21 | 25.03 | 25.13 | 24.50 | 24.64 | 24.62 | qfq | 11,179,858 | 276,510,947 | -1.52% |
| 2026-04-20 | 23.94 | 25.11 | 23.51 | 25.02 | 25.00 | qfq | 18,770,915 | 456,087,672 | 3.99% |
| 2026-04-17 | 24.00 | 24.19 | 23.63 | 24.06 | 24.04 | qfq | 10,278,400 | 245,271,560 | -0.08% |
| 2026-04-16 | 24.20 | 24.25 | 23.75 | 24.08 | 24.06 | qfq | 12,661,650 | 302,999,828 | 0.00% |
| 2026-04-15 | 24.99 | 25.18 | 23.97 | 24.08 | 24.06 | qfq | 13,794,750 | 337,994,824 | -3.25% |
| 2026-04-14 | 25.20 | 25.26 | 24.50 | 24.89 | 24.87 | qfq | 12,558,059 | 311,383,146 | -0.20% |
| 2026-04-13 | 24.25 | 25.21 | 23.72 | 24.94 | 24.92 | qfq | 12,208,043 | 300,668,547 | 0.20% |
| 2026-04-10 | 24.80 | 25.30 | 24.63 | 24.89 | 24.87 | qfq | 12,877,562 | 321,697,621 | 1.55% |
| 2026-04-09 | 24.61 | 25.40 | 24.39 | 24.51 | 24.49 | qfq | 14,439,149 | 358,655,657 | -1.68% |
| 2026-04-08 | 24.56 | 25.06 | 24.40 | 24.93 | 24.91 | qfq | 11,567,355 | 287,306,962 | 3.66% |
| 2026-04-07 | 24.80 | 24.98 | 23.90 | 24.05 | 24.03 | qfq | 12,882,600 | 313,224,541 | -4.22% |
| 2026-04-03 | 25.30 | 25.95 | 25.11 | 25.11 | 25.09 | qfq | 15,140,834 | 387,588,891 | -0.99% |
| 2026-04-02 | 24.80 | 25.75 | 24.70 | 25.36 | 25.34 | qfq | 18,157,733 | 458,061,874 | 0.12% |
| 2026-04-01 | 23.30 | 26.29 | 22.80 | 25.33 | 25.31 | qfq | 21,876,324 | 531,607,379 | 10.56% |
| 2026-03-31 | 22.80 | 23.46 | 22.80 | 22.91 | 22.90 | qfq | 7,953,700 | 183,367,512 | -0.22% |
| 2026-03-30 | 22.80 | 23.15 | 22.61 | 22.96 | 22.95 | qfq | 7,929,948 | 181,552,277 | -0.91% |
| 2026-03-27 | 22.78 | 23.49 | 22.60 | 23.17 | 23.16 | qfq | 9,796,686 | 226,849,365 | 0.43% |
| 2026-03-26 | 23.40 | 23.63 | 22.72 | 23.07 | 23.06 | qfq | 9,467,257 | 218,749,931 | -0.39% |
| 2026-03-25 | 23.48 | 23.75 | 22.91 | 23.16 | 23.15 | qfq | 11,303,276 | 263,650,796 | -0.43% |
| 2026-03-24 | 23.00 | 23.37 | 22.23 | 23.26 | 23.25 | qfq | 15,710,962 | 358,606,070 | 3.42% |
| 2026-03-23 | 24.22 | 24.22 | 22.12 | 22.49 | 22.48 | qfq | 25,875,571 | 603,727,087 | -11.21% |
| 2026-03-20 | 26.53 | 26.63 | 25.28 | 25.33 | 25.31 | qfq | 26,317,848 | 679,311,416 | -5.10% |
| 2026-03-19 | 25.46 | 27.21 | 25.41 | 26.69 | 26.67 | qfq | 31,280,396 | 828,100,201 | 2.77% |
| 2026-03-18 | 24.88 | 25.98 | 24.29 | 25.97 | 25.95 | qfq | 22,017,173 | 556,649,431 | 4.76% |
| 2026-03-17 | 25.10 | 26.12 | 24.60 | 24.79 | 24.77 | qfq | 19,355,061 | 488,724,684 | -2.25% |
| 2026-03-16 | 23.85 | 25.70 | 23.64 | 25.36 | 25.34 | qfq | 25,519,931 | 634,480,084 | 4.49% |
| 2026-03-13 | 24.35 | 24.98 | 24.03 | 24.27 | 24.25 | qfq | 13,513,908 | 329,949,015 | 1.34% |
| 2026-03-12 | 24.65 | 24.65 | 23.85 | 23.95 | 23.93 | qfq | 13,431,804 | 324,542,331 | -3.78% |
| 2026-03-11 | 24.86 | 25.29 | 24.51 | 24.89 | 24.87 | qfq | 17,004,801 | 423,103,825 | 0.57% |
| 2026-03-10 | 24.26 | 25.18 | 24.11 | 24.75 | 24.73 | qfq | 16,422,853 | 405,037,308 | 2.27% |
| 2026-03-09 | 24.90 | 24.90 | 23.80 | 24.20 | 24.18 | qfq | 17,964,261 | 434,228,879 | -3.55% |
| 2026-03-06 | 23.35 | 25.25 | 23.06 | 25.09 | 25.07 | qfq | 26,797,168 | 657,822,773 | 6.77% |
| 2026-03-05 | 23.75 | 24.00 | 23.34 | 23.50 | 23.49 | qfq | 14,941,779 | 352,285,370 | -1.38% |
| 2026-03-04 | 22.10 | 24.46 | 22.06 | 23.83 | 23.81 | qfq | 24,479,082 | 571,245,100 | 5.86% |
| 2026-03-03 | 23.32 | 23.82 | 22.39 | 22.51 | 22.50 | qfq | 16,496,580 | 377,581,965 | -3.02% |
| 2026-03-02 | 23.49 | 23.92 | 23.10 | 23.21 | 23.20 | qfq | 17,179,124 | 403,784,901 | -4.09% |
| 2026-02-27 | 23.70 | 24.20 | 23.50 | 24.20 | 24.18 | qfq | 14,251,469 | 341,178,350 | 1.85% |
| 2026-02-26 | 24.35 | 24.35 | 23.60 | 23.76 | 23.74 | qfq | 14,256,049 | 339,779,258 | -1.16% |
| 2026-02-25 | 24.20 | 24.70 | 23.63 | 24.04 | 24.02 | qfq | 15,637,746 | 377,870,877 | -0.70% |
| 2026-02-24 | 25.00 | 25.11 | 23.80 | 24.21 | 24.19 | qfq | 23,660,301 | 572,152,849 | -1.34% |
| 2026-02-13 | 22.15 | 25.55 | 22.03 | 24.54 | 24.52 | qfq | 45,088,410 | 1,096,548,146 | 11.09% |
| 2026-02-12 | 22.09 | 22.66 | 21.97 | 22.09 | 22.08 | qfq | 13,737,500 | 306,621,207 | 0.00% |
| 2026-02-11 | 22.13 | 22.39 | 21.81 | 22.09 | 22.08 | qfq | 11,001,568 | 242,923,267 | -0.14% |
| 2026-02-10 | 21.88 | 22.37 | 21.65 | 22.12 | 22.11 | qfq | 10,821,837 | 238,233,828 | 0.77% |
| 2026-02-09 | 21.58 | 22.17 | 21.50 | 21.95 | 21.94 | qfq | 11,676,880 | 256,300,515 | 2.62% |
| 2026-02-06 | 21.21 | 21.75 | 21.05 | 21.39 | 21.38 | qfq | 12,236,000 | 262,292,367 | 1.18% |
| 2026-02-05 | 21.76 | 21.93 | 21.00 | 21.14 | 21.13 | qfq | 14,383,006 | 306,686,126 | -4.17% |
| 2026-02-04 | 22.28 | 22.28 | 21.48 | 22.06 | 22.05 | qfq | 19,180,107 | 418,663,497 | -1.52% |
| 2026-02-03 | 23.28 | 23.37 | 22.11 | 22.40 | 22.39 | qfq | 21,034,134 | 472,142,506 | -1.75% |
| 2026-02-02 | 24.50 | 24.50 | 22.80 | 22.80 | 22.79 | qfq | 25,270,697 | 590,485,445 | -8.36% |
| 2026-01-30 | 24.20 | 25.42 | 23.73 | 24.88 | 24.86 | qfq | 35,748,540 | 876,769,101 | 2.81% |
| 2026-01-29 | 23.40 | 24.90 | 22.89 | 24.20 | 24.18 | qfq | 35,136,037 | 844,240,616 | 3.42% |
| 2026-01-28 | 24.00 | 24.89 | 23.30 | 23.40 | 23.39 | qfq | 40,341,753 | 967,329,317 | -1.52% |
| 2026-01-27 | 21.39 | 24.33 | 21.37 | 23.76 | 23.74 | qfq | 50,701,400 | 1,168,952,569 | 9.90% |
| 2026-01-26 | 21.09 | 21.85 | 20.70 | 21.62 | 21.61 | qfq | 21,074,302 | 446,030,248 | 2.08% |
| 2026-01-23 | 21.52 | 21.86 | 21.03 | 21.18 | 21.17 | qfq | 20,879,693 | 446,828,300 | -1.94% |
| 2026-01-22 | 21.30 | 21.90 | 20.90 | 21.60 | 21.59 | qfq | 22,439,337 | 480,009,191 | 1.60% |
| 2026-01-21 | 21.03 | 21.63 | 20.90 | 21.26 | 21.25 | qfq | 15,219,698 | 323,636,812 | -0.05% |
| 2026-01-20 | 21.64 | 21.79 | 20.93 | 21.27 | 21.26 | qfq | 23,004,325 | 487,590,375 | -1.48% |
| 2026-01-19 | 21.61 | 23.27 | 20.90 | 21.59 | 21.58 | qfq | 46,515,791 | 1,029,947,358 | -0.96% |
| 2026-01-16 | 21.10 | 22.15 | 21.10 | 21.80 | 21.79 | qfq | 28,643,711 | 618,195,211 | 2.54% |
| 2026-01-15 | 21.64 | 21.79 | 20.82 | 21.26 | 21.25 | qfq | 20,180,658 | 427,333,194 | -0.19% |
| 2026-01-14 | 20.73 | 21.73 | 20.58 | 21.30 | 21.29 | qfq | 24,989,838 | 531,725,669 | 3.10% |
| 2026-01-13 | 22.08 | 22.22 | 20.61 | 20.66 | 20.65 | qfq | 29,722,907 | 627,727,524 | -5.66% |
| 2026-01-12 | 21.50 | 22.99 | 21.27 | 21.90 | 21.89 | qfq | 39,622,230 | 879,435,415 | 4.39% |
| 2026-01-09 | 19.65 | 21.50 | 19.48 | 20.98 | 20.97 | qfq | 28,316,954 | 589,960,031 | 8.09% |
| 2026-01-08 | 18.67 | 19.61 | 18.31 | 19.41 | 19.40 | qfq | 20,449,915 | 390,398,056 | 3.74% |
| 2026-01-07 | 19.36 | 19.42 | 18.54 | 18.71 | 18.70 | qfq | 21,055,997 | 397,659,300 | -3.61% |
| 2026-01-06 | 19.85 | 20.00 | 18.97 | 19.41 | 19.40 | qfq | 22,752,921 | 441,631,559 | -2.46% |
| 2026-01-05 | 19.74 | 20.25 | 19.18 | 19.90 | 19.89 | qfq | 31,735,259 | 632,193,240 | 1.48% |
| 2025-12-31 | 17.50 | 20.47 | 17.50 | 19.61 | 19.60 | qfq | 50,669,351 | 970,027,335 | -9.17% |
| 2025-12-16 | 19.50 | 21.92 | 19.50 | 21.59 | 21.58 | qfq | 35,201,617 | 733,775,712 | 9.59% |
| 2025-12-15 | 19.34 | 20.18 | 18.90 | 19.70 | 19.69 | qfq | 23,534,052 | 464,700,411 | 3.68% |
| 2025-12-12 | 19.10 | 19.20 | 18.54 | 19.00 | 18.99 | qfq | 19,501,057 | 365,926,824 | -0.52% |
| 2025-12-11 | 19.38 | 19.85 | 19.05 | 19.10 | 19.09 | qfq | 18,782,238 | 363,164,659 | -1.14% |
| 2025-12-10 | 19.65 | 19.72 | 19.10 | 19.32 | 19.31 | qfq | 12,551,083 | 242,765,310 | -2.18% |
| 2025-12-09 | 19.98 | 20.28 | 19.71 | 19.75 | 19.74 | qfq | 8,089,763 | 161,158,714 | -2.03% |
| 2025-12-08 | 20.08 | 20.44 | 19.96 | 20.16 | 20.15 | qfq | 8,331,800 | 168,361,132 | 0.40% |
| 2025-12-05 | 20.05 | 20.33 | 19.57 | 20.08 | 20.07 | qfq | 7,544,158 | 151,076,479 | -0.30% |
| 2025-12-04 | 20.10 | 20.40 | 19.83 | 20.14 | 20.13 | qfq | 8,524,794 | 171,642,463 | 0.85% |
| 2025-12-03 | 20.15 | 20.35 | 19.71 | 19.97 | 19.96 | qfq | 8,935,413 | 178,492,219 | -1.29% |
| 2025-12-02 | 20.93 | 20.96 | 20.08 | 20.23 | 20.22 | qfq | 10,523,468 | 214,951,588 | -3.62% |
| 2025-12-01 | 21.15 | 21.18 | 20.70 | 20.99 | 20.98 | qfq | 7,399,974 | 155,046,763 | -0.71% |
| 2025-11-28 | 20.79 | 21.34 | 20.72 | 21.14 | 21.13 | qfq | 7,655,218 | 160,796,273 | 0.38% |
| 2025-11-27 | 21.00 | 21.38 | 20.90 | 21.06 | 21.05 | qfq | 8,399,111 | 177,417,805 | -0.80% |
| 2025-11-26 | 22.19 | 22.19 | 21.00 | 21.23 | 21.22 | qfq | 13,489,590 | 288,749,946 | -2.53% |
| 2025-11-25 | 22.98 | 23.40 | 21.51 | 21.78 | 21.77 | qfq | 22,881,365 | 506,879,870 | -2.38% |
| 2025-11-24 | 21.23 | 22.55 | 20.55 | 22.31 | 22.30 | qfq | 20,678,880 | 453,190,779 | 5.68% |
| 2025-11-21 | 21.13 | 21.91 | 20.70 | 21.11 | 21.10 | qfq | 13,944,997 | 295,839,212 | -2.36% |
| 2025-11-20 | 21.54 | 22.57 | 21.35 | 21.62 | 21.61 | qfq | 19,864,479 | 437,385,169 | -0.32% |
| 2025-11-19 | 20.50 | 21.70 | 20.10 | 21.69 | 21.68 | qfq | 23,518,624 | 490,880,276 | 4.78% |
| 2025-11-18 | 20.88 | 20.88 | 20.37 | 20.70 | 20.69 | qfq | 11,733,937 | 241,486,431 | -1.66% |
| 2025-11-17 | 21.30 | 21.48 | 20.81 | 21.05 | 21.04 | qfq | 10,469,534 | 221,325,327 | -1.27% |
| 2025-11-14 | 21.81 | 21.93 | 20.96 | 21.32 | 21.31 | qfq | 13,384,495 | 285,771,853 | -2.83% |
| 2025-11-13 | 21.54 | 22.17 | 21.33 | 21.94 | 21.93 | qfq | 11,481,970 | 250,719,534 | 0.64% |
| 2025-11-12 | 22.70 | 22.70 | 21.60 | 21.80 | 21.79 | qfq | 15,644,750 | 343,221,790 | -4.72% |
| 2025-11-11 | 22.05 | 23.16 | 21.57 | 22.88 | 22.87 | qfq | 23,459,716 | 524,765,071 | 4.71% |
| 2025-11-10 | 23.18 | 23.18 | 21.52 | 21.85 | 21.84 | qfq | 29,336,350 | 650,112,377 | -6.62% |
| 2025-11-07 | 24.00 | 24.35 | 23.13 | 23.40 | 23.39 | qfq | 25,387,270 | 602,116,601 | -2.34% |
| 2025-11-06 | 23.57 | 24.39 | 22.98 | 23.96 | 23.94 | qfq | 24,843,034 | 589,429,306 | 2.22% |
| 2025-11-05 | 23.60 | 24.20 | 22.73 | 23.44 | 23.43 | qfq | 31,941,519 | 746,704,788 | -3.02% |
| 2025-11-04 | 23.80 | 25.10 | 23.80 | 24.17 | 24.15 | qfq | 42,312,506 | 1,038,177,329 | 0.96% |
| 2025-11-03 | 23.16 | 24.11 | 22.70 | 23.94 | 23.92 | qfq | 40,195,659 | 950,035,631 | 2.35% |
| 2025-10-31 | 21.50 | 23.45 | 21.11 | 23.39 | 23.38 | qfq | 49,653,677 | 1,130,456,016 | 9.25% |
| 2025-10-30 | 22.10 | 22.54 | 21.22 | 21.41 | 21.40 | qfq | 27,178,086 | 589,673,135 | -2.19% |
| 2025-10-29 | 20.78 | 22.16 | 20.78 | 21.89 | 21.88 | qfq | 31,378,511 | 673,990,255 | 5.39% |
| 2025-10-28 | 20.91 | 21.08 | 20.54 | 20.77 | 20.76 | qfq | 15,837,516 | 328,771,587 | -1.33% |
| 2025-10-27 | 21.20 | 22.00 | 20.65 | 21.05 | 21.04 | qfq | 30,241,299 | 643,632,885 | 3.19% |
| 2025-10-24 | 20.16 | 20.66 | 20.07 | 20.40 | 20.39 | qfq | 15,005,837 | 305,190,200 | 1.24% |
| 2025-10-23 | 20.27 | 20.36 | 19.74 | 20.15 | 20.14 | qfq | 13,290,264 | 265,811,127 | -1.03% |
| 2025-10-22 | 20.49 | 21.03 | 20.10 | 20.36 | 20.35 | qfq | 17,722,798 | 363,346,459 | 0.10% |
| 2025-10-21 | 20.29 | 20.56 | 19.70 | 20.34 | 20.33 | qfq | 18,732,159 | 375,909,043 | 0.35% |
| 2025-10-20 | 21.12 | 21.19 | 19.86 | 20.27 | 20.26 | qfq | 25,704,472 | 525,810,941 | -3.48% |
| 2025-10-17 | 20.42 | 21.82 | 20.18 | 21.00 | 20.99 | qfq | 36,122,629 | 763,304,144 | 1.50% |
| 2025-10-16 | 19.41 | 21.95 | 19.40 | 20.69 | 20.68 | qfq | 46,056,593 | 960,289,939 | 5.45% |
| 2025-10-15 | 18.98 | 19.66 | 18.66 | 19.62 | 19.61 | qfq | 20,967,742 | 402,419,137 | 3.43% |
| 2025-10-14 | 20.51 | 20.60 | 18.88 | 18.97 | 18.96 | qfq | 24,193,974 | 473,759,664 | -5.57% |
| 2025-10-13 | 19.29 | 20.18 | 18.38 | 20.09 | 20.08 | qfq | 24,824,007 | 484,545,595 | -1.52% |
| 2025-10-10 | 20.73 | 20.95 | 20.07 | 20.40 | 20.39 | qfq | 21,739,150 | 443,915,790 | -1.64% |
| 2025-10-09 | 21.75 | 21.92 | 20.68 | 20.74 | 20.73 | qfq | 35,561,115 | 752,565,832 | -4.42% |
| 2025-09-30 | 22.35 | 22.50 | 21.64 | 21.70 | 21.69 | qfq | 30,187,995 | 661,237,030 | -2.16% |
| 2025-09-29 | 23.50 | 23.50 | 21.53 | 22.18 | 22.17 | qfq | 45,390,493 | 1,010,211,965 | -7.16% |
| 2025-09-26 | 26.00 | 27.19 | 23.80 | 23.89 | 23.87 | qfq | 64,265,221 | 1,638,618,943 | -6.28% |
| 2025-09-25 | 23.92 | 26.06 | 23.58 | 25.49 | 25.47 | qfq | 57,194,045 | 1,418,982,189 | 6.61% |
| 2025-09-24 | 22.90 | 24.18 | 22.43 | 23.91 | 23.89 | qfq | 47,662,359 | 1,120,084,237 | 5.33% |
| 2025-09-23 | 23.31 | 23.59 | 22.09 | 22.70 | 22.69 | qfq | 37,949,247 | 859,659,140 | -3.77% |
| 2025-09-22 | 21.41 | 23.96 | 21.40 | 23.59 | 23.58 | qfq | 54,596,248 | 1,250,330,270 | 10.23% |
| 2025-09-19 | 21.82 | 21.88 | 21.00 | 21.40 | 21.39 | qfq | 27,066,689 | 579,269,053 | -2.51% |
| 2025-09-18 | 22.25 | 23.50 | 21.80 | 21.95 | 21.94 | qfq | 45,455,859 | 1,029,243,257 | -0.68% |
| 2025-09-17 | 22.59 | 22.73 | 21.94 | 22.10 | 22.09 | qfq | 32,513,226 | 721,643,204 | -2.43% |
| 2025-09-16 | 23.38 | 23.60 | 21.49 | 22.65 | 22.64 | qfq | 46,976,533 | 1,044,504,495 | -1.99% |
| 2025-09-15 | 23.59 | 24.30 | 22.68 | 23.11 | 23.10 | qfq | 35,401,474 | 828,132,188 | -2.12% |
| 2025-09-12 | 23.69 | 25.12 | 23.22 | 23.61 | 23.60 | qfq | 48,678,322 | 1,184,803,837 | -0.25% |
| 2025-09-11 | 23.43 | 23.89 | 22.45 | 23.67 | 23.66 | qfq | 36,435,953 | 852,942,812 | 2.73% |
| 2025-09-10 | 23.02 | 23.61 | 22.64 | 23.04 | 23.03 | qfq | 34,751,970 | 799,099,458 | -0.60% |
| 2025-09-09 | 23.60 | 25.00 | 23.10 | 23.18 | 23.17 | qfq | 47,703,891 | 1,135,807,094 | -5.77% |
| 2025-09-08 | 27.01 | 27.77 | 23.98 | 24.60 | 24.58 | qfq | 78,085,638 | 2,007,437,507 | -5.86% |
| 2025-09-05 | 26.83 | 27.45 | 25.00 | 26.13 | 26.11 | qfq | 61,310,705 | 1,609,404,342 | -1.80% |
| 2025-09-04 | 27.35 | 28.90 | 25.80 | 26.61 | 26.59 | qfq | 77,228,841 | 2,098,485,675 | 2.15% |
| 2025-09-03 | 24.20 | 27.50 | 24.20 | 26.05 | 26.03 | qfq | 88,693,355 | 2,316,368,554 | 9.96% |
| 2025-09-02 | 25.02 | 25.49 | 23.37 | 23.69 | 23.67 | qfq | 84,017,098 | 2,027,475,657 | -1.86% |
| 2025-09-01 | 20.82 | 24.14 | 20.82 | 24.14 | 24.12 | qfq | 83,452,483 | 1,935,280,592 | 19.98% |
| 2025-08-29 | 21.75 | 22.10 | 19.81 | 20.12 | 20.11 | qfq | 66,523,643 | 1,363,580,644 | -7.02% |
| 2025-08-28 | 22.44 | 23.89 | 20.70 | 21.64 | 21.63 | qfq | 69,942,181 | 1,542,863,033 | -6.64% |
| 2025-08-27 | 27.18 | 27.20 | 22.98 | 23.18 | 23.17 | qfq | 108,128,011 | 2,683,088,024 | 0.65% |
| 2025-08-19 | 22.00 | 24.35 | 20.64 | 23.03 | 23.02 | qfq | 73,146,727 | 1,686,831,846 | 2.63% |
| 2025-08-18 | 20.02 | 22.85 | 18.71 | 22.44 | 22.43 | qfq | 68,742,849 | 1,403,533,097 | 16.39% |
| 2025-08-15 | 18.00 | 19.97 | 17.71 | 19.28 | 19.27 | qfq | 58,682,267 | 1,110,339,336 | 7.47% |
| 2025-08-14 | 17.60 | 18.69 | 17.58 | 17.94 | 17.93 | qfq | 62,359,301 | 1,127,800,862 | -0.33% |
| 2025-08-13 | 16.15 | 18.49 | 16.05 | 18.00 | 17.99 | qfq | 78,945,230 | 1,359,212,357 | 10.77% |
| 2025-08-12 | 15.90 | 17.15 | 15.82 | 16.25 | 16.24 | qfq | 58,066,031 | 954,954,865 | -0.18% |
| 2025-08-11 | 16.10 | 16.39 | 15.62 | 16.28 | 16.27 | qfq | 63,139,688 | 1,011,721,210 | 4.90% |
| 2025-08-08 | 16.80 | 16.80 | 15.27 | 15.52 | 15.51 | qfq | 79,519,498 | 1,258,131,945 | -11.06% |
| 2025-08-07 | 16.70 | 17.71 | 16.10 | 17.45 | 17.44 | qfq | 96,280,620 | 1,645,715,696 | 2.41% |
| 2025-08-06 | 19.18 | 19.45 | 16.51 | 17.04 | 17.03 | qfq | 121,295,958 | 2,138,333,694 | -16.43% |
| 2025-08-05 | 19.05 | 20.39 | 18.69 | 20.39 | 20.38 | qfq | 133,417,561 | 2,642,802,447 | 20.01% |
| 2025-08-04 | 15.30 | 16.99 | 15.29 | 16.99 | 16.98 | qfq | 48,749,582 | 803,202,254 | 19.99% |
| 2025-08-01 | 11.50 | 14.16 | 11.46 | 14.16 | 14.15 | qfq | 76,603,098 | 999,694,192 | 20.00% |
| 2025-07-31 | 11.05 | 12.04 | 11.05 | 11.80 | 11.79 | qfq | 63,926,704 | 739,566,380 | 6.79% |
| 2025-07-30 | 10.37 | 11.36 | 10.35 | 11.05 | 11.04 | qfq | 52,660,299 | 573,154,633 | 9.19% |
| 2025-07-29 | 9.91 | 10.12 | 9.76 | 10.12 | 10.11 | qfq | 17,808,225 | 176,831,274 | 1.40% |
| 2025-07-28 | 9.75 | 10.18 | 9.67 | 9.98 | 9.97 | qfq | 30,951,072 | 306,237,460 | 5.05% |
| 2025-07-25 | 9.35 | 9.55 | 9.27 | 9.50 | 9.49 | qfq | 12,957,225 | 122,421,439 | 1.39% |
| 2025-07-24 | 9.27 | 9.42 | 9.18 | 9.37 | 9.36 | qfq | 13,846,650 | 128,713,351 | 1.19% |
| 2025-07-23 | 9.41 | 9.59 | 9.25 | 9.26 | 9.25 | qfq | 19,824,675 | 186,159,037 | -1.49% |
| 2025-07-22 | 9.23 | 9.47 | 9.14 | 9.40 | 9.39 | qfq | 23,204,603 | 215,903,061 | 1.95% |
| 2025-07-21 | 9.15 | 9.32 | 8.91 | 9.22 | 9.21 | qfq | 26,774,747 | 244,670,717 | 0.77% |
| 2025-07-18 | 8.92 | 9.22 | 8.82 | 9.15 | 9.14 | qfq | 36,885,878 | 333,032,632 | 3.74% |
| 2025-07-17 | 8.25 | 8.85 | 8.20 | 8.82 | 8.81 | qfq | 38,832,544 | 336,442,753 | 6.91% |
| 2025-07-16 | 8.12 | 8.34 | 8.09 | 8.25 | 8.24 | qfq | 13,450,950 | 110,696,882 | 1.23% |
| 2025-07-15 | 8.11 | 8.16 | 7.90 | 8.15 | 8.14 | qfq | 9,345,025 | 75,510,650 | 0.37% |
| 2025-07-14 | 8.12 | 8.18 | 8.05 | 8.12 | 8.11 | qfq | 7,728,300 | 62,611,768 | 0.12% |
| 2025-07-11 | 8.08 | 8.15 | 7.96 | 8.11 | 8.10 | qfq | 11,121,250 | 89,733,915 | 0.62% |
| 2025-07-10 | 8.19 | 8.22 | 8.02 | 8.06 | 8.05 | qfq | 14,557,175 | 117,965,615 | -2.07% |
| 2025-07-09 | 8.28 | 8.57 | 8.18 | 8.23 | 8.22 | qfq | 19,061,225 | 158,854,018 | -0.48% |
| 2025-07-08 | 8.29 | 8.30 | 8.18 | 8.27 | 8.26 | qfq | 9,640,000 | 79,415,260 | 0.49% |
| 2025-07-07 | 8.24 | 8.33 | 8.15 | 8.23 | 8.22 | qfq | 8,545,275 | 70,328,514 | 0.12% |
| 2025-07-04 | 8.32 | 8.32 | 8.18 | 8.22 | 8.21 | qfq | 10,065,425 | 82,947,484 | -0.72% |
| 2025-07-03 | 8.16 | 8.33 | 8.15 | 8.28 | 8.27 | qfq | 13,294,200 | 109,695,405 | 1.85% |
| 2025-07-02 | 8.23 | 8.25 | 8.03 | 8.13 | 8.12 | qfq | 10,130,425 | 82,250,392 | -1.09% |
| 2025-07-01 | 8.28 | 8.32 | 8.11 | 8.22 | 8.21 | qfq | 11,336,525 | 92,992,513 | -0.60% |
| 2025-06-30 | 8.10 | 8.37 | 8.02 | 8.27 | 8.26 | qfq | 23,484,825 | 193,866,668 | 2.99% |
| 2025-06-27 | 8.06 | 8.14 | 7.94 | 8.03 | 8.02 | qfq | 13,951,986 | 111,822,097 | 0.25% |
| 2025-06-26 | 8.25 | 8.34 | 7.98 | 8.01 | 8.00 | qfq | 23,390,028 | 189,569,162 | -3.14% |
| 2025-06-25 | 8.17 | 8.30 | 8.07 | 8.27 | 8.26 | qfq | 27,118,000 | 223,029,696 | 1.47% |
| 2025-06-24 | 7.87 | 8.25 | 7.78 | 8.15 | 8.14 | qfq | 40,654,110 | 327,045,511 | 4.35% |
| 2025-06-23 | 7.09 | 7.82 | 7.01 | 7.81 | 7.81 | qfq | 36,762,350 | 276,415,982 | 10.47% |
| 2025-06-20 | 6.88 | 7.22 | 6.83 | 7.07 | 7.07 | qfq | 18,459,850 | 129,939,742 | 3.06% |
| 2025-06-19 | 7.02 | 7.07 | 6.84 | 6.86 | 6.86 | qfq | 7,949,700 | 55,161,452 | -2.70% |
| 2025-06-18 | 7.03 | 7.06 | 6.91 | 7.05 | 7.05 | qfq | 8,444,725 | 58,900,170 | 0.00% |
| 2025-06-17 | 7.00 | 7.12 | 6.96 | 7.05 | 7.05 | qfq | 7,845,771 | 55,207,993 | 0.43% |
| 2025-06-16 | 6.96 | 7.05 | 6.93 | 7.02 | 7.02 | qfq | 6,902,100 | 48,380,438 | 0.86% |
| 2025-06-13 | 7.11 | 7.18 | 6.92 | 6.96 | 6.96 | qfq | 10,908,900 | 76,559,249 | -2.79% |
| 2025-06-12 | 7.21 | 7.24 | 7.11 | 7.16 | 7.16 | qfq | 9,558,600 | 68,495,224 | -0.83% |
| 2025-06-11 | 7.19 | 7.40 | 7.19 | 7.22 | 7.22 | qfq | 9,972,300 | 72,515,720 | -0.14% |
| 2025-06-10 | 7.36 | 7.38 | 7.12 | 7.23 | 7.23 | qfq | 11,957,400 | 86,564,683 | -2.17% |
| 2025-06-09 | 7.32 | 7.39 | 7.30 | 7.39 | 7.39 | qfq | 10,058,352 | 73,984,550 | 1.65% |
| 2025-06-06 | 7.35 | 7.35 | 7.22 | 7.27 | 7.27 | qfq | 10,855,749 | 78,945,957 | -1.22% |
| 2025-06-05 | 7.39 | 7.40 | 7.25 | 7.36 | 7.36 | qfq | 11,998,499 | 87,836,936 | 0.00% |
| 2025-06-04 | 7.53 | 7.56 | 7.32 | 7.36 | 7.36 | qfq | 17,185,025 | 126,663,510 | -2.52% |
| 2025-06-03 | 7.46 | 7.61 | 7.40 | 7.55 | 7.55 | qfq | 16,375,800 | 123,424,232 | 0.27% |
| 2025-05-30 | 7.89 | 7.97 | 7.46 | 7.53 | 7.53 | qfq | 30,969,500 | 234,977,621 | -5.99% |
| 2025-05-29 | 7.85 | 8.16 | 7.71 | 8.01 | 8.00 | qfq | 39,100,650 | 311,624,898 | 4.03% |
| 2025-05-28 | 7.86 | 8.16 | 7.66 | 7.70 | 7.70 | qfq | 33,436,967 | 262,076,550 | 0.00% |
| 2025-05-27 | 7.55 | 7.95 | 7.52 | 7.70 | 7.70 | qfq | 38,218,175 | 296,839,250 | 1.18% |
| 2025-05-26 | 7.07 | 7.80 | 7.02 | 7.61 | 7.61 | qfq | 32,093,804 | 240,660,016 | 7.64% |
| 2025-05-23 | 7.25 | 7.32 | 7.03 | 7.07 | 7.07 | qfq | 19,161,650 | 137,499,653 | -3.81% |
| 2025-05-22 | 7.49 | 7.60 | 7.29 | 7.35 | 7.35 | qfq | 28,301,825 | 209,747,546 | -4.05% |
| 2025-05-21 | 7.24 | 7.95 | 7.10 | 7.66 | 7.66 | qfq | 43,272,800 | 323,314,948 | 4.22% |
| 2025-05-20 | 6.96 | 7.40 | 6.89 | 7.35 | 7.35 | qfq | 25,402,425 | 182,926,456 | 5.60% |
| 2025-05-19 | 6.96 | 7.02 | 6.88 | 6.96 | 6.96 | qfq | 7,150,250 | 49,657,920 | 1.16% |
| 2025-05-16 | 6.80 | 6.94 | 6.80 | 6.88 | 6.88 | qfq | 6,616,425 | 45,648,085 | 0.44% |
| 2025-05-15 | 6.93 | 6.95 | 6.83 | 6.85 | 6.85 | qfq | 5,921,250 | 40,698,908 | -1.15% |
| 2025-05-14 | 6.90 | 6.98 | 6.86 | 6.93 | 6.93 | qfq | 7,696,075 | 53,157,795 | -0.29% |
| 2025-05-13 | 7.00 | 7.17 | 6.92 | 6.95 | 6.95 | qfq | 13,015,900 | 91,552,368 | -0.14% |
| 2025-05-12 | 6.90 | 6.99 | 6.85 | 6.96 | 6.96 | qfq | 8,914,548 | 61,915,290 | 1.90% |
| 2025-05-09 | 6.93 | 6.94 | 6.77 | 6.83 | 6.83 | qfq | 8,436,700 | 57,693,408 | -1.01% |
| 2025-05-08 | 6.80 | 6.94 | 6.80 | 6.90 | 6.90 | qfq | 8,065,094 | 55,587,532 | 0.88% |
| 2025-05-07 | 6.91 | 6.98 | 6.76 | 6.84 | 6.84 | qfq | 12,581,350 | 86,523,155 | 0.00% |
| 2025-05-06 | 6.74 | 6.85 | 6.70 | 6.84 | 6.84 | qfq | 9,473,100 | 64,346,146 | 3.01% |
| 2025-04-30 | 6.57 | 6.68 | 6.52 | 6.64 | 6.64 | qfq | 7,668,800 | 50,823,685 | 1.84% |
| 2025-04-29 | 6.39 | 6.58 | 6.33 | 6.52 | 6.52 | qfq | 9,181,591 | 59,897,632 | 1.56% |
| 2025-04-28 | 6.54 | 6.54 | 6.35 | 6.42 | 6.42 | qfq | 7,247,000 | 46,550,487 | -0.31% |
| 2025-04-25 | 6.40 | 6.49 | 6.35 | 6.44 | 6.44 | qfq | 7,411,125 | 47,615,399 | 0.16% |
| 2025-04-24 | 6.58 | 6.58 | 6.36 | 6.43 | 6.43 | qfq | 9,563,425 | 61,615,677 | -2.13% |
| 2025-04-23 | 6.37 | 6.59 | 6.37 | 6.57 | 6.57 | qfq | 13,725,375 | 89,160,186 | 3.14% |
| 2025-04-22 | 6.31 | 6.45 | 6.30 | 6.37 | 6.37 | qfq | 8,965,300 | 57,107,959 | 0.95% |
| 2025-04-21 | 6.29 | 6.35 | 6.12 | 6.31 | 6.31 | qfq | 11,026,550 | 69,085,549 | 1.61% |
| 2025-04-18 | 6.10 | 6.35 | 6.05 | 6.21 | 6.21 | qfq | 15,550,234 | 96,698,294 | 2.99% |
| 2025-04-17 | 6.10 | 6.16 | 5.95 | 6.03 | 6.03 | qfq | 11,642,025 | 70,914,740 | -1.31% |
| 2025-04-16 | 6.37 | 6.88 | 6.02 | 6.11 | 6.11 | qfq | 22,604,877 | 143,550,464 | -4.23% |
| 2025-04-15 | 6.25 | 6.38 | 6.15 | 6.38 | 6.38 | qfq | 11,506,575 | 71,851,566 | 2.08% |
| 2025-04-14 | 6.28 | 6.36 | 6.20 | 6.25 | 6.25 | qfq | 14,262,375 | 89,483,640 | 0.64% |
| 2025-04-11 | 6.00 | 6.58 | 6.00 | 6.21 | 6.21 | qfq | 22,793,694 | 143,177,988 | 1.97% |
| 2025-04-10 | 6.10 | 6.33 | 5.92 | 6.09 | 6.09 | qfq | 14,932,800 | 91,460,150 | 5.18% |
| 2025-04-09 | 5.44 | 5.89 | 5.02 | 5.79 | 5.79 | qfq | 17,068,524 | 93,739,211 | 3.76% |
| 2025-04-08 | 5.43 | 5.75 | 5.43 | 5.58 | 5.58 | qfq | 14,158,874 | 78,995,474 | 4.10% |
| 2025-04-07 | 6.24 | 6.30 | 5.36 | 5.36 | 5.36 | qfq | 18,198,535 | 104,546,707 | -20.00% |
| 2025-04-03 | 6.61 | 6.75 | 6.61 | 6.70 | 6.70 | qfq | 7,689,100 | 51,536,186 | 0.60% |
| 2025-04-02 | 6.71 | 6.78 | 6.63 | 6.66 | 6.66 | qfq | 5,535,200 | 37,120,500 | -0.15% |
| 2025-04-01 | 6.62 | 6.74 | 6.62 | 6.67 | 6.67 | qfq | 6,806,075 | 45,476,323 | 0.76% |
| 2025-03-31 | 6.71 | 6.72 | 6.46 | 6.62 | 6.62 | qfq | 8,169,275 | 53,672,772 | -0.90% |
| 2025-03-28 | 6.86 | 6.96 | 6.66 | 6.68 | 6.68 | qfq | 7,819,800 | 52,892,357 | -2.91% |
| 2025-03-27 | 6.95 | 7.02 | 6.79 | 6.88 | 6.88 | qfq | 9,956,800 | 68,696,447 | -0.86% |
| 2025-03-26 | 6.79 | 7.03 | 6.76 | 6.94 | 6.94 | qfq | 10,111,600 | 70,307,779 | 2.21% |
| 2025-03-25 | 6.78 | 6.90 | 6.71 | 6.79 | 6.79 | qfq | 8,902,825 | 60,595,924 | 0.00% |
| 2025-03-24 | 7.16 | 7.22 | 6.61 | 6.79 | 6.79 | qfq | 17,083,285 | 116,897,775 | -5.83% |
| 2025-03-21 | 7.48 | 7.51 | 7.17 | 7.21 | 7.21 | qfq | 17,090,125 | 124,491,365 | -4.50% |
| 2025-03-20 | 7.49 | 7.76 | 7.47 | 7.55 | 7.55 | qfq | 24,351,315 | 185,353,180 | 2.30% |
| 2025-03-19 | 7.31 | 7.53 | 7.28 | 7.38 | 7.38 | qfq | 14,397,649 | 106,423,809 | 0.27% |
| 2025-03-18 | 7.44 | 7.44 | 7.25 | 7.36 | 7.36 | qfq | 20,035,325 | 146,713,387 | -2.39% |
| 2025-03-17 | 7.54 | 7.60 | 7.49 | 7.54 | 7.54 | qfq | 8,779,400 | 66,231,926 | -0.40% |
| 2025-03-14 | 7.58 | 7.59 | 7.34 | 7.57 | 7.57 | qfq | 12,593,765 | 94,299,026 | 0.40% |
| 2025-03-13 | 7.77 | 7.77 | 7.39 | 7.54 | 7.54 | qfq | 16,200,500 | 121,806,710 | -2.96% |
| 2025-03-12 | 7.81 | 7.86 | 7.73 | 7.77 | 7.77 | qfq | 14,944,625 | 116,425,150 | -0.51% |
| 2025-03-11 | 7.55 | 8.03 | 7.52 | 7.81 | 7.81 | qfq | 17,735,075 | 137,831,720 | 1.69% |
| 2025-03-10 | 7.70 | 7.88 | 7.61 | 7.68 | 7.68 | qfq | 14,282,674 | 110,205,350 | -0.78% |
| 2025-03-07 | 7.84 | 7.94 | 7.67 | 7.74 | 7.74 | qfq | 18,448,649 | 143,834,593 | -1.90% |
| 2025-03-06 | 7.88 | 8.01 | 7.76 | 7.89 | 7.89 | qfq | 24,581,175 | 193,867,317 | -0.13% |
| 2025-03-05 | 8.02 | 8.28 | 7.76 | 7.90 | 7.89 | qfq | 31,450,410 | 251,799,799 | 1.80% |
| 2025-03-04 | 7.38 | 7.82 | 7.34 | 7.76 | 7.76 | qfq | 21,591,942 | 165,180,817 | 5.15% |
| 2025-03-03 | 7.56 | 7.70 | 7.31 | 7.38 | 7.38 | qfq | 18,594,325 | 139,614,903 | -1.99% |
| 2025-02-28 | 7.95 | 8.36 | 7.49 | 7.53 | 7.53 | qfq | 28,192,534 | 223,991,839 | -4.20% |
| 2025-02-27 | 8.05 | 8.06 | 7.70 | 7.86 | 7.86 | qfq | 27,194,150 | 214,160,342 | -3.32% |
| 2025-02-26 | 7.76 | 8.18 | 7.76 | 8.13 | 8.12 | qfq | 38,882,175 | 309,906,413 | 6.69% |
| 2025-02-25 | 7.60 | 7.79 | 7.50 | 7.62 | 7.62 | qfq | 17,045,724 | 130,806,954 | -0.91% |
| 2025-02-24 | 7.78 | 7.83 | 7.60 | 7.69 | 7.69 | qfq | 20,233,516 | 155,568,869 | -1.66% |
| 2025-02-21 | 7.73 | 7.92 | 7.65 | 7.82 | 7.82 | qfq | 28,373,949 | 220,500,880 | -1.01% |
| 2025-02-20 | 7.75 | 8.16 | 7.52 | 7.90 | 7.89 | qfq | 48,211,095 | 375,834,262 | 5.33% |
| 2025-02-19 | 7.11 | 7.50 | 7.05 | 7.50 | 7.50 | qfq | 24,343,775 | 178,888,772 | 6.38% |
| 2025-02-18 | 7.35 | 7.35 | 7.04 | 7.05 | 7.05 | qfq | 15,575,125 | 111,675,184 | -3.82% |
| 2025-02-17 | 7.13 | 7.36 | 7.13 | 7.33 | 7.33 | qfq | 17,203,700 | 125,212,695 | 2.95% |
| 2025-02-14 | 7.21 | 7.21 | 7.07 | 7.12 | 7.12 | qfq | 14,699,730 | 104,803,704 | -1.39% |
| 2025-02-13 | 7.29 | 7.45 | 7.18 | 7.22 | 7.22 | qfq | 23,774,475 | 173,458,511 | -2.96% |
| 2025-02-12 | 7.05 | 7.51 | 7.05 | 7.44 | 7.44 | qfq | 34,134,199 | 251,145,317 | 4.79% |
| 2025-02-11 | 7.16 | 7.17 | 7.01 | 7.10 | 7.10 | qfq | 10,550,100 | 74,532,459 | -1.25% |
| 2025-02-10 | 7.02 | 7.22 | 6.99 | 7.19 | 7.19 | qfq | 15,434,343 | 109,681,789 | 2.42% |
| 2025-02-07 | 7.01 | 7.12 | 6.91 | 7.02 | 7.02 | qfq | 16,923,575 | 118,943,589 | 0.14% |
| 2025-02-06 | 6.72 | 7.02 | 6.72 | 7.01 | 7.01 | qfq | 13,640,284 | 94,329,657 | 3.39% |
| 2025-02-05 | 6.60 | 6.85 | 6.60 | 6.78 | 6.78 | qfq | 11,242,482 | 76,070,330 | 3.35% |
| 2025-01-27 | 6.80 | 6.83 | 6.56 | 6.56 | 6.56 | qfq | 8,347,275 | 55,838,364 | -2.81% |
| 2025-01-24 | 6.62 | 6.75 | 6.48 | 6.75 | 6.75 | qfq | 10,496,400 | 69,561,766 | 1.81% |
| 2025-01-23 | 6.66 | 6.91 | 6.63 | 6.63 | 6.63 | qfq | 12,488,700 | 84,528,329 | 0.91% |
| 2025-01-22 | 6.65 | 6.66 | 6.52 | 6.57 | 6.57 | qfq | 8,699,596 | 57,221,552 | -2.09% |
| 2025-01-21 | 6.85 | 6.90 | 6.68 | 6.71 | 6.71 | qfq | 9,498,653 | 63,990,302 | -1.61% |
| 2025-01-20 | 6.91 | 6.92 | 6.72 | 6.82 | 6.82 | qfq | 8,692,075 | 59,337,457 | -0.44% |
| 2025-01-17 | 6.85 | 6.99 | 6.81 | 6.85 | 6.85 | qfq | 8,479,282 | 58,306,907 | -0.72% |
| 2025-01-16 | 6.96 | 7.09 | 6.80 | 6.90 | 6.90 | qfq | 10,880,675 | 75,435,728 | -0.29% |
| 2025-01-15 | 6.96 | 7.03 | 6.87 | 6.92 | 6.92 | qfq | 11,300,950 | 78,391,303 | -0.86% |
| 2025-01-14 | 6.53 | 6.98 | 6.51 | 6.98 | 6.98 | qfq | 19,901,882 | 135,530,955 | 8.39% |
| 2025-01-13 | 6.19 | 6.50 | 6.01 | 6.44 | 6.44 | qfq | 10,978,250 | 69,277,559 | 2.38% |
| 2025-01-10 | 6.52 | 6.67 | 6.28 | 6.29 | 6.29 | qfq | 11,068,600 | 72,192,057 | -4.41% |
| 2025-01-09 | 6.54 | 6.66 | 6.47 | 6.58 | 6.58 | qfq | 11,076,874 | 72,888,313 | 1.23% |
| 2025-01-08 | 6.40 | 6.59 | 6.17 | 6.50 | 6.50 | qfq | 13,107,650 | 83,917,678 | 0.93% |
| 2025-01-07 | 6.20 | 6.45 | 6.20 | 6.44 | 6.44 | qfq | 10,663,650 | 67,423,859 | 3.54% |
| 2025-01-06 | 6.19 | 6.29 | 5.98 | 6.22 | 6.22 | qfq | 12,191,339 | 75,272,258 | -0.64% |
| 2025-01-03 | 6.73 | 6.78 | 6.23 | 6.26 | 6.26 | qfq | 13,920,465 | 89,740,588 | -6.85% |
| 2025-01-02 | 6.93 | 6.99 | 6.63 | 6.72 | 6.72 | qfq | 10,264,700 | 69,862,831 | -1.75% |
| 2024-12-31 | 6.99 | 7.14 | 6.81 | 6.84 | 6.84 | qfq | 9,560,800 | 66,742,488 | -2.70% |
| 2024-12-30 | 7.08 | 7.14 | 6.84 | 7.03 | 7.03 | qfq | 10,145,450 | 71,000,022 | -1.82% |
| 2024-12-27 | 7.06 | 7.28 | 7.02 | 7.16 | 7.16 | qfq | 11,335,096 | 81,553,326 | 1.27% |
| 2024-12-26 | 7.05 | 7.18 | 7.00 | 7.07 | 7.07 | qfq | 11,327,029 | 80,508,029 | 0.00% |
| 2024-12-25 | 7.32 | 7.38 | 6.92 | 7.07 | 7.07 | qfq | 16,726,997 | 118,296,461 | -3.94% |
| 2024-12-24 | 7.35 | 7.47 | 7.21 | 7.36 | 7.36 | qfq | 11,953,425 | 87,654,027 | 0.96% |
| 2024-12-23 | 7.78 | 7.83 | 7.25 | 7.29 | 7.29 | qfq | 19,760,400 | 146,809,579 | -6.18% |
| 2024-12-20 | 7.56 | 7.88 | 7.56 | 7.77 | 7.77 | qfq | 18,838,275 | 146,057,418 | 2.78% |
| 2024-12-19 | 7.50 | 7.62 | 7.40 | 7.56 | 7.56 | qfq | 13,984,259 | 105,297,370 | -0.53% |
| 2024-12-18 | 7.58 | 7.74 | 7.39 | 7.60 | 7.60 | qfq | 17,767,675 | 134,926,899 | 0.53% |
| 2024-12-17 | 8.12 | 8.12 | 7.54 | 7.56 | 7.56 | qfq | 21,581,346 | 166,662,008 | -6.90% |
| 2024-12-16 | 8.28 | 8.36 | 8.01 | 8.12 | 8.11 | qfq | 19,831,362 | 161,565,938 | -2.40% |
| 2024-12-13 | 8.70 | 8.75 | 8.28 | 8.32 | 8.31 | qfq | 31,810,649 | 268,467,935 | -5.13% |
| 2024-12-12 | 8.91 | 9.02 | 8.60 | 8.77 | 8.76 | qfq | 31,688,175 | 278,754,638 | -2.45% |
| 2024-12-11 | 8.99 | 9.15 | 8.61 | 8.99 | 8.98 | qfq | 41,097,766 | 366,741,819 | 1.81% |
| 2024-12-10 | 8.71 | 9.11 | 8.55 | 8.83 | 8.82 | qfq | 48,117,973 | 426,338,429 | 4.62% |
| 2024-12-09 | 8.55 | 8.85 | 8.41 | 8.44 | 8.43 | qfq | 30,309,528 | 259,224,626 | -2.09% |
| 2024-12-06 | 9.09 | 9.09 | 8.45 | 8.62 | 8.61 | qfq | 45,133,541 | 391,715,687 | -4.75% |
| 2024-12-05 | 9.08 | 9.26 | 8.96 | 9.05 | 9.04 | qfq | 37,254,255 | 337,992,178 | -1.84% |
| 2024-12-04 | 8.90 | 9.58 | 8.80 | 9.22 | 9.21 | qfq | 51,762,184 | 475,786,259 | 2.22% |
| 2024-12-03 | 9.25 | 9.50 | 8.94 | 9.02 | 9.01 | qfq | 54,326,926 | 497,020,570 | -4.14% |
| 2024-12-02 | 9.61 | 10.11 | 9.40 | 9.41 | 9.40 | qfq | 75,292,537 | 729,923,069 | -2.39% |
| 2024-11-29 | 8.81 | 10.50 | 8.50 | 9.64 | 9.63 | qfq | 92,472,561 | 849,741,639 | 5.70% |
| 2024-11-28 | 8.70 | 9.58 | 8.39 | 9.12 | 9.11 | qfq | 76,736,770 | 690,568,469 | 3.17% |
| 2024-11-27 | 8.17 | 8.93 | 7.81 | 8.84 | 8.83 | qfq | 71,942,297 | 607,309,610 | 5.49% |
| 2024-11-26 | 9.20 | 9.99 | 8.30 | 8.38 | 8.37 | qfq | 103,843,768 | 947,255,440 | -8.81% |
| 2024-11-25 | 8.00 | 9.19 | 7.48 | 9.19 | 9.18 | qfq | 68,347,241 | 565,784,767 | 19.97% |
| 2024-11-22 | 7.43 | 8.48 | 7.31 | 7.66 | 7.66 | qfq | 89,476,212 | 702,528,172 | 4.79% |
| 2024-11-21 | 7.52 | 7.52 | 7.18 | 7.31 | 7.31 | qfq | 45,510,420 | 333,528,336 | -3.43% |
| 2024-11-20 | 6.89 | 7.66 | 6.83 | 7.57 | 7.57 | qfq | 67,313,540 | 495,720,290 | 8.14% |
| 2024-11-19 | 6.34 | 7.11 | 6.33 | 7.00 | 7.00 | qfq | 43,949,441 | 296,915,264 | 4.95% |
| 2024-11-18 | 7.27 | 7.71 | 6.56 | 6.67 | 6.67 | qfq | 61,018,387 | 429,495,377 | -8.38% |
| 2024-11-15 | 6.70 | 7.43 | 6.57 | 7.28 | 7.28 | qfq | 55,633,999 | 388,664,990 | 7.85% |
| 2024-11-14 | 6.97 | 7.25 | 6.71 | 6.75 | 6.75 | qfq | 36,843,325 | 256,898,409 | -3.30% |
| 2024-11-13 | 6.69 | 6.99 | 6.51 | 6.98 | 6.98 | qfq | 24,209,974 | 163,150,987 | 3.25% |
| 2024-11-12 | 6.97 | 7.09 | 6.66 | 6.76 | 6.76 | qfq | 25,004,850 | 171,247,236 | -3.43% |
| 2024-11-11 | 6.89 | 7.05 | 6.74 | 7.00 | 7.00 | qfq | 31,353,050 | 216,194,910 | 2.04% |
| 2024-11-08 | 6.81 | 7.18 | 6.69 | 6.86 | 6.86 | qfq | 42,875,673 | 297,423,722 | 1.18% |
| 2024-11-07 | 6.99 | 7.36 | 6.73 | 6.78 | 6.78 | qfq | 54,024,023 | 375,132,116 | 0.59% |
| 2024-11-06 | 6.45 | 6.84 | 6.37 | 6.74 | 6.74 | qfq | 40,961,626 | 271,650,277 | 4.50% |
| 2024-11-05 | 6.34 | 6.48 | 6.23 | 6.45 | 6.45 | qfq | 28,491,517 | 181,928,961 | 3.86% |
| 2024-11-04 | 5.83 | 6.25 | 5.83 | 6.21 | 6.21 | qfq | 23,250,088 | 142,420,979 | 6.52% |
| 2024-11-01 | 6.27 | 6.34 | 5.83 | 5.83 | 5.83 | qfq | 24,445,792 | 146,581,290 | -7.46% |
| 2024-10-31 | 6.18 | 6.35 | 6.18 | 6.30 | 6.30 | qfq | 16,671,517 | 104,641,154 | 1.29% |
| 2024-10-30 | 6.20 | 6.35 | 6.11 | 6.22 | 6.22 | qfq | 13,794,526 | 85,755,400 | -0.16% |
| 2024-10-29 | 6.44 | 6.50 | 6.21 | 6.23 | 6.23 | qfq | 17,788,838 | 112,577,898 | -3.26% |
| 2024-10-28 | 6.28 | 6.44 | 6.27 | 6.44 | 6.44 | qfq | 17,780,425 | 113,391,826 | 2.71% |
| 2024-10-25 | 6.13 | 6.31 | 6.12 | 6.27 | 6.27 | qfq | 18,850,650 | 117,586,002 | 2.62% |
| 2024-10-24 | 6.07 | 6.23 | 6.05 | 6.11 | 6.11 | qfq | 22,355,225 | 136,667,475 | -2.86% |
| 2024-10-23 | 6.46 | 6.50 | 6.25 | 6.29 | 6.29 | qfq | 23,677,685 | 150,951,349 | -2.63% |
| 2024-10-22 | 6.37 | 6.51 | 6.30 | 6.46 | 6.46 | qfq | 25,777,970 | 165,359,465 | 0.78% |
| 2024-10-21 | 6.40 | 6.52 | 6.32 | 6.41 | 6.41 | qfq | 35,484,367 | 227,751,960 | 0.31% |
| 2024-10-18 | 6.11 | 6.63 | 6.01 | 6.39 | 6.39 | qfq | 36,844,005 | 232,683,006 | 5.45% |
| 2024-10-17 | 6.04 | 6.25 | 6.04 | 6.06 | 6.06 | qfq | 22,376,651 | 137,540,495 | 1.51% |
| 2024-10-16 | 5.94 | 6.09 | 5.85 | 5.97 | 5.97 | qfq | 16,131,975 | 96,603,736 | -1.00% |
| 2024-10-15 | 6.04 | 6.21 | 5.96 | 6.03 | 6.03 | qfq | 24,347,342 | 148,414,294 | -0.82% |
| 2024-10-14 | 5.80 | 6.11 | 5.71 | 6.08 | 6.08 | qfq | 26,035,292 | 155,295,744 | 4.65% |
| 2024-10-11 | 6.20 | 6.20 | 5.69 | 5.81 | 5.81 | qfq | 24,603,250 | 144,188,631 | -5.68% |
| 2024-10-10 | 6.20 | 6.48 | 6.04 | 6.16 | 6.16 | qfq | 27,644,171 | 172,380,297 | 1.99% |
| 2024-10-09 | 6.88 | 6.88 | 6.00 | 6.04 | 6.04 | qfq | 39,163,465 | 252,508,919 | -16.46% |
| 2024-10-08 | 7.40 | 7.42 | 6.39 | 7.23 | 7.23 | qfq | 53,136,795 | 368,149,932 | 15.68% |
| 2024-09-30 | 5.59 | 6.38 | 5.56 | 6.25 | 6.25 | qfq | 48,330,724 | 287,784,228 | 13.84% |
| 2024-09-27 | 5.28 | 5.57 | 5.22 | 5.49 | 5.49 | qfq | 26,096,997 | 140,886,225 | 5.17% |
| 2024-09-26 | 5.11 | 5.22 | 5.06 | 5.22 | 5.22 | qfq | 16,192,975 | 83,259,077 | 2.55% |
| 2024-09-25 | 5.05 | 5.18 | 5.03 | 5.09 | 5.09 | qfq | 16,320,039 | 83,593,446 | 0.79% |
| 2024-09-24 | 4.92 | 5.05 | 4.80 | 5.05 | 5.05 | qfq | 14,637,127 | 72,431,576 | 2.85% |
| 2024-09-23 | 4.90 | 4.96 | 4.88 | 4.91 | 4.91 | qfq | 6,021,302 | 29,629,934 | -0.61% |
| 2024-09-20 | 4.91 | 4.96 | 4.88 | 4.94 | 4.94 | qfq | 7,563,900 | 37,198,470 | 0.61% |
| 2024-09-19 | 4.81 | 4.93 | 4.74 | 4.91 | 4.91 | qfq | 8,999,311 | 43,868,995 | 2.94% |
| 2024-09-18 | 4.88 | 4.90 | 4.69 | 4.77 | 4.77 | qfq | 9,648,725 | 46,028,019 | -2.85% |
| 2024-09-13 | 4.91 | 4.99 | 4.82 | 4.91 | 4.91 | qfq | 9,397,427 | 46,069,166 | 0.41% |
| 2024-09-12 | 4.92 | 5.02 | 4.88 | 4.89 | 4.89 | qfq | 7,529,732 | 37,273,433 | -0.61% |
| 2024-09-11 | 4.94 | 4.97 | 4.88 | 4.92 | 4.92 | qfq | 7,193,795 | 35,402,573 | -1.80% |
| 2024-09-10 | 4.95 | 5.15 | 4.86 | 5.01 | 5.01 | qfq | 12,264,052 | 61,381,477 | 1.01% |
| 2024-09-09 | 4.85 | 4.98 | 4.78 | 4.96 | 4.96 | qfq | 7,248,300 | 35,528,023 | 1.22% |
| 2024-09-06 | 5.03 | 5.08 | 4.87 | 4.90 | 4.90 | qfq | 9,407,300 | 46,458,127 | -2.78% |
| 2024-09-05 | 5.01 | 5.08 | 4.98 | 5.04 | 5.04 | qfq | 8,392,800 | 42,244,976 | 0.40% |
| 2024-09-04 | 5.16 | 5.18 | 4.97 | 5.02 | 5.02 | qfq | 13,752,195 | 69,480,757 | -4.02% |
| 2024-09-03 | 5.23 | 5.30 | 5.16 | 5.23 | 5.23 | qfq | 11,020,100 | 57,362,110 | 0.97% |
| 2024-09-02 | 5.30 | 5.32 | 5.14 | 5.18 | 5.18 | qfq | 15,619,900 | 81,932,865 | -2.45% |
| 2024-08-30 | 5.16 | 5.48 | 5.08 | 5.31 | 5.31 | qfq | 26,444,161 | 139,441,236 | 2.31% |
| 2024-08-29 | 4.74 | 5.50 | 4.68 | 5.19 | 5.19 | qfq | 23,104,175 | 116,435,420 | 5.92% |
| 2024-08-28 | 4.79 | 4.95 | 4.66 | 4.90 | 4.90 | qfq | 13,068,775 | 62,971,290 | 0.62% |
| 2024-08-27 | 5.07 | 5.11 | 4.85 | 4.87 | 4.87 | qfq | 16,461,000 | 81,623,352 | -4.51% |
| 2024-08-26 | 5.13 | 5.17 | 5.02 | 5.10 | 5.10 | qfq | 15,713,050 | 79,859,498 | -0.78% |
| 2024-08-23 | 5.27 | 5.31 | 5.02 | 5.14 | 5.14 | qfq | 28,569,783 | 146,881,530 | -6.20% |
| 2024-08-22 | 5.34 | 5.80 | 5.20 | 5.48 | 5.48 | qfq | 37,261,445 | 204,478,341 | 2.24% |
| 2024-08-21 | 5.55 | 5.97 | 5.30 | 5.36 | 5.36 | qfq | 36,277,855 | 203,725,408 | -1.47% |
| 2024-08-20 | 5.42 | 5.50 | 5.32 | 5.44 | 5.44 | qfq | 17,434,160 | 94,110,607 | -0.73% |
| 2024-08-19 | 5.29 | 5.53 | 5.21 | 5.48 | 5.48 | qfq | 26,789,792 | 145,513,661 | 2.43% |
| 2024-08-16 | 5.23 | 5.46 | 5.20 | 5.35 | 5.35 | qfq | 23,968,347 | 128,003,492 | 2.29% |
| 2024-08-15 | 5.15 | 5.23 | 5.01 | 5.23 | 5.23 | qfq | 13,145,800 | 67,708,961 | 1.95% |
| 2024-08-14 | 5.12 | 5.23 | 5.09 | 5.13 | 5.13 | qfq | 10,643,900 | 54,916,575 | 0.00% |
| 2024-08-13 | 5.04 | 5.15 | 4.96 | 5.13 | 5.13 | qfq | 10,758,271 | 54,391,663 | 1.58% |
| 2024-08-12 | 5.10 | 5.12 | 4.96 | 5.05 | 5.05 | qfq | 10,717,925 | 53,974,730 | -1.94% |
| 2024-08-09 | 5.20 | 5.26 | 5.12 | 5.15 | 5.15 | qfq | 10,074,700 | 52,152,508 | -0.58% |
| 2024-08-08 | 5.29 | 5.29 | 5.08 | 5.18 | 5.18 | qfq | 16,450,020 | 84,955,954 | -3.00% |
| 2024-08-07 | 5.31 | 5.45 | 5.29 | 5.34 | 5.34 | qfq | 15,583,500 | 83,501,487 | 0.75% |
| 2024-08-06 | 5.29 | 5.40 | 5.22 | 5.30 | 5.30 | qfq | 15,821,275 | 83,673,809 | 1.53% |
| 2024-08-05 | 5.31 | 5.43 | 5.22 | 5.22 | 5.22 | qfq | 19,326,000 | 102,795,716 | -2.97% |
| 2024-08-02 | 5.64 | 5.69 | 5.38 | 5.38 | 5.38 | qfq | 24,290,850 | 133,023,203 | -3.76% |
| 2024-08-01 | 5.60 | 5.77 | 5.55 | 5.59 | 5.59 | qfq | 30,763,992 | 173,338,375 | -0.71% |
| 2024-07-31 | 5.43 | 5.86 | 5.35 | 5.63 | 5.63 | qfq | 39,671,892 | 222,244,907 | 4.07% |
| 2024-07-30 | 5.35 | 5.50 | 5.27 | 5.41 | 5.41 | qfq | 25,212,200 | 135,718,138 | 0.74% |
| 2024-07-29 | 5.41 | 5.56 | 5.23 | 5.37 | 5.37 | qfq | 31,107,967 | 166,943,984 | 3.47% |
| 2024-07-26 | 5.04 | 5.25 | 5.03 | 5.19 | 5.19 | qfq | 18,302,167 | 94,393,706 | 3.39% |
| 2024-07-25 | 4.89 | 5.07 | 4.82 | 5.02 | 5.02 | qfq | 16,476,900 | 81,640,133 | -0.20% |
| 2024-07-24 | 5.00 | 5.19 | 4.96 | 5.03 | 5.03 | qfq | 22,830,075 | 115,428,261 | -2.52% |
| 2024-07-23 | 5.24 | 5.58 | 5.11 | 5.16 | 5.16 | qfq | 33,312,274 | 176,855,860 | -1.53% |
| 2024-07-22 | 5.00 | 5.36 | 4.98 | 5.24 | 5.24 | qfq | 30,849,858 | 161,074,663 | 6.29% |
| 2024-07-19 | 4.84 | 4.97 | 4.80 | 4.93 | 4.93 | qfq | 12,030,103 | 59,090,931 | 1.44% |
| 2024-07-18 | 4.91 | 4.94 | 4.73 | 4.86 | 4.86 | qfq | 20,034,031 | 96,644,426 | -2.99% |
| 2024-07-17 | 5.25 | 5.26 | 5.00 | 5.01 | 5.01 | qfq | 20,908,859 | 106,283,287 | -4.93% |
| 2024-07-16 | 5.20 | 5.29 | 5.11 | 5.27 | 5.27 | qfq | 17,790,084 | 92,651,324 | 0.19% |
| 2024-07-15 | 5.37 | 5.45 | 5.18 | 5.26 | 5.26 | qfq | 21,236,800 | 112,027,643 | -2.41% |
| 2024-07-12 | 5.58 | 5.65 | 5.36 | 5.39 | 5.39 | qfq | 32,691,342 | 178,076,157 | -5.11% |
| 2024-07-11 | 5.67 | 5.75 | 5.51 | 5.68 | 5.68 | qfq | 35,264,975 | 198,790,713 | 0.71% |
| 2024-07-10 | 5.49 | 5.80 | 5.44 | 5.64 | 5.64 | qfq | 46,917,001 | 263,735,467 | 0.53% |
| 2024-07-09 | 5.28 | 5.64 | 5.18 | 5.61 | 5.61 | qfq | 50,724,128 | 276,846,303 | 4.47% |
| 2024-07-08 | 5.54 | 5.65 | 5.33 | 5.37 | 5.37 | qfq | 46,576,502 | 252,622,535 | -4.28% |
| 2024-07-05 | 5.80 | 6.22 | 5.54 | 5.61 | 5.61 | qfq | 79,513,672 | 461,090,544 | -5.40% |
| 2024-07-04 | 4.97 | 5.93 | 4.93 | 5.93 | 5.93 | qfq | 89,638,215 | 515,930,952 | 20.04% |
| 2024-07-03 | 5.27 | 5.29 | 4.92 | 4.94 | 4.94 | qfq | 33,565,612 | 169,154,311 | -6.97% |
| 2024-07-02 | 5.18 | 5.58 | 5.13 | 5.31 | 5.31 | qfq | 49,120,089 | 260,909,003 | 0.00% |
| 2024-07-01 | 5.66 | 5.66 | 5.08 | 5.31 | 5.31 | qfq | 59,436,750 | 312,497,532 | -7.49% |
| 2024-06-28 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | qfq | 19,269,025 | 110,604,204 | 20.08% |
| 2024-06-27 | 4.71 | 5.00 | 4.67 | 4.78 | 4.78 | qfq | 23,389,800 | 113,597,329 | 1.70% |
| 2024-06-26 | 4.46 | 4.71 | 4.31 | 4.70 | 4.70 | qfq | 15,916,250 | 72,217,437 | 6.58% |
| 2024-06-25 | 4.40 | 4.58 | 4.35 | 4.41 | 4.41 | qfq | 12,708,292 | 56,605,382 | 0.23% |
| 2024-06-24 | 4.63 | 4.63 | 4.38 | 4.40 | 4.40 | qfq | 13,748,950 | 61,354,923 | -6.18% |
| 2024-06-21 | 4.76 | 4.80 | 4.62 | 4.69 | 4.69 | qfq | 12,109,288 | 57,000,206 | -2.90% |
| 2024-06-20 | 5.07 | 5.09 | 4.81 | 4.83 | 4.83 | qfq | 18,528,925 | 91,146,480 | -4.92% |
| 2024-06-19 | 5.03 | 5.30 | 5.00 | 5.08 | 5.08 | qfq | 19,018,273 | 97,125,069 | 0.59% |
| 2024-06-18 | 4.78 | 5.06 | 4.76 | 5.05 | 5.05 | qfq | 22,410,600 | 111,042,922 | 5.87% |
| 2024-06-17 | 4.73 | 4.82 | 4.71 | 4.77 | 4.77 | qfq | 11,240,050 | 53,472,221 | 0.42% |
| 2024-06-14 | 4.80 | 4.83 | 4.69 | 4.75 | 4.75 | qfq | 12,524,410 | 59,338,969 | -1.86% |
| 2024-06-13 | 4.75 | 4.95 | 4.68 | 4.84 | 4.84 | qfq | 18,425,323 | 88,688,449 | 1.68% |
| 2024-06-12 | 4.65 | 4.94 | 4.65 | 4.76 | 4.76 | qfq | 18,237,354 | 87,425,117 | 2.59% |
| 2024-06-11 | 4.60 | 4.69 | 4.35 | 4.64 | 4.64 | qfq | 16,013,074 | 72,864,017 | 0.87% |
| 2024-06-07 | 4.68 | 4.88 | 4.41 | 4.60 | 4.60 | qfq | 22,523,771 | 103,765,390 | 1.10% |
| 2024-06-06 | 5.21 | 5.25 | 4.46 | 4.55 | 4.55 | qfq | 37,855,034 | 179,755,642 | -13.66% |
| 2024-06-05 | 5.65 | 5.65 | 5.25 | 5.27 | 5.27 | qfq | 33,522,119 | 180,120,386 | -6.89% |
| 2024-06-04 | 5.50 | 5.88 | 5.27 | 5.66 | 5.66 | qfq | 47,797,797 | 266,909,807 | 1.98% |
| 2024-06-03 | 5.90 | 6.05 | 5.35 | 5.55 | 5.55 | qfq | 52,491,642 | 295,775,509 | -8.57% |
| 2024-05-31 | 6.00 | 6.28 | 5.80 | 6.07 | 6.07 | qfq | 71,352,121 | 430,116,221 | 6.30% |
| 2024-05-30 | 4.73 | 5.71 | 4.70 | 5.71 | 5.71 | qfq | 30,732,154 | 164,871,296 | 19.96% |
| 2024-05-29 | 4.72 | 4.81 | 4.71 | 4.76 | 4.76 | qfq | 5,175,650 | 24,640,932 | 1.28% |
| 2024-05-28 | 4.82 | 4.83 | 4.69 | 4.70 | 4.70 | qfq | 4,817,375 | 22,898,310 | -2.08% |
| 2024-05-27 | 4.78 | 4.82 | 4.69 | 4.80 | 4.80 | qfq | 6,379,550 | 30,276,169 | 0.21% |
| 2024-05-24 | 4.87 | 4.95 | 4.78 | 4.79 | 4.79 | qfq | 5,408,300 | 26,215,616 | -1.44% |
| 2024-05-23 | 5.02 | 5.03 | 4.83 | 4.86 | 4.86 | qfq | 8,079,200 | 39,631,562 | -3.19% |
| 2024-05-22 | 5.02 | 5.11 | 5.00 | 5.02 | 5.02 | qfq | 5,959,025 | 30,057,697 | -0.20% |
| 2024-05-21 | 5.10 | 5.14 | 4.99 | 5.03 | 5.03 | qfq | 8,382,950 | 42,158,457 | -2.14% |
| 2024-05-20 | 5.18 | 5.25 | 5.12 | 5.14 | 5.14 | qfq | 8,664,600 | 44,866,194 | -1.91% |
| 2024-05-17 | 5.19 | 5.24 | 5.08 | 5.24 | 5.24 | qfq | 6,787,100 | 35,094,053 | 1.95% |
| 2024-05-16 | 5.01 | 5.21 | 5.01 | 5.14 | 5.14 | qfq | 8,592,700 | 44,235,467 | 2.39% |
| 2024-05-15 | 5.09 | 5.15 | 5.00 | 5.02 | 5.02 | qfq | 7,515,775 | 38,066,040 | -1.38% |
| 2024-05-14 | 5.04 | 5.16 | 5.01 | 5.09 | 5.09 | qfq | 8,526,300 | 43,427,390 | 1.60% |
| 2024-05-13 | 5.26 | 5.26 | 4.99 | 5.01 | 5.01 | qfq | 14,503,048 | 73,485,917 | -5.29% |
| 2024-05-10 | 5.34 | 5.50 | 5.25 | 5.29 | 5.29 | qfq | 14,932,775 | 80,093,570 | -0.94% |
| 2024-05-09 | 5.17 | 5.40 | 5.17 | 5.34 | 5.34 | qfq | 14,183,296 | 75,158,717 | 2.50% |
| 2024-05-08 | 5.32 | 5.53 | 5.20 | 5.21 | 5.21 | qfq | 21,979,950 | 117,573,393 | -0.19% |
| 2024-05-07 | 5.14 | 5.27 | 5.10 | 5.22 | 5.22 | qfq | 12,577,675 | 65,248,951 | 1.36% |
| 2024-05-06 | 5.12 | 5.25 | 5.11 | 5.15 | 5.15 | qfq | 13,491,325 | 69,651,338 | 1.18% |
| 2024-04-30 | 5.20 | 5.31 | 5.04 | 5.09 | 5.09 | qfq | 15,901,513 | 81,928,569 | -3.23% |
| 2024-04-29 | 4.99 | 5.55 | 4.99 | 5.26 | 5.26 | qfq | 26,114,494 | 137,459,600 | 7.79% |
| 2024-04-26 | 4.87 | 4.95 | 4.71 | 4.88 | 4.88 | qfq | 12,549,298 | 60,922,933 | 1.24% |
| 2024-04-25 | 4.81 | 4.95 | 4.81 | 4.82 | 4.82 | qfq | 12,042,279 | 58,699,955 | 0.00% |
| 2024-04-24 | 4.46 | 4.85 | 4.45 | 4.82 | 4.82 | qfq | 17,078,198 | 80,661,485 | 5.93% |
| 2024-04-23 | 4.44 | 4.59 | 4.41 | 4.55 | 4.55 | qfq | 8,880,498 | 40,189,240 | 3.17% |
| 2024-04-22 | 4.56 | 4.58 | 4.33 | 4.41 | 4.41 | qfq | 10,289,025 | 45,581,660 | -3.50% |
| 2024-04-19 | 4.54 | 4.74 | 4.53 | 4.57 | 4.57 | qfq | 14,184,427 | 65,598,177 | -0.22% |
| 2024-04-18 | 4.63 | 4.71 | 4.46 | 4.58 | 4.58 | qfq | 14,982,446 | 68,769,367 | -1.72% |
| 2024-04-17 | 4.10 | 4.69 | 4.10 | 4.66 | 4.66 | qfq | 21,770,121 | 97,228,679 | 15.92% |
| 2024-04-16 | 4.62 | 4.62 | 3.98 | 4.02 | 4.02 | qfq | 17,856,917 | 74,032,604 | -13.36% |
| 2024-04-15 | 4.98 | 5.04 | 4.50 | 4.64 | 4.64 | qfq | 18,059,250 | 84,813,533 | -7.39% |
| 2024-04-12 | 5.15 | 5.23 | 4.99 | 5.01 | 5.01 | qfq | 8,553,425 | 43,509,783 | -2.91% |
| 2024-04-11 | 5.08 | 5.21 | 5.03 | 5.16 | 5.16 | qfq | 8,503,375 | 43,815,532 | 1.18% |
| 2024-04-10 | 5.22 | 5.29 | 5.02 | 5.10 | 5.10 | qfq | 9,144,200 | 46,982,009 | -2.11% |
| 2024-04-09 | 5.14 | 5.28 | 5.13 | 5.21 | 5.21 | qfq | 8,189,950 | 42,471,604 | 0.97% |
| 2024-04-08 | 5.42 | 5.42 | 5.14 | 5.16 | 5.16 | qfq | 12,198,657 | 63,726,398 | -4.80% |
| 2024-04-03 | 5.59 | 5.59 | 5.35 | 5.42 | 5.42 | qfq | 10,213,898 | 55,488,736 | -3.04% |
| 2024-04-02 | 5.70 | 5.71 | 5.52 | 5.59 | 5.59 | qfq | 11,174,671 | 62,441,906 | -1.58% |
| 2024-04-01 | 5.66 | 5.74 | 5.65 | 5.68 | 5.68 | qfq | 10,262,950 | 58,377,279 | 1.25% |
| 2024-03-29 | 5.52 | 5.66 | 5.50 | 5.61 | 5.61 | qfq | 10,420,125 | 58,046,289 | 0.90% |
| 2024-03-28 | 5.30 | 5.62 | 5.27 | 5.56 | 5.56 | qfq | 15,249,625 | 83,999,783 | 4.51% |
| 2024-03-27 | 5.64 | 5.66 | 5.31 | 5.32 | 5.32 | qfq | 13,625,174 | 74,458,316 | -6.01% |
| 2024-03-26 | 5.72 | 5.79 | 5.49 | 5.66 | 5.66 | qfq | 17,205,650 | 96,856,097 | -1.57% |
| 2024-03-25 | 6.07 | 6.09 | 5.75 | 5.75 | 5.75 | qfq | 18,651,800 | 110,530,261 | -5.27% |
| 2024-03-22 | 6.28 | 6.29 | 6.06 | 6.07 | 6.07 | qfq | 22,544,785 | 138,179,027 | -4.41% |
| 2024-03-21 | 6.49 | 6.50 | 6.21 | 6.35 | 6.35 | qfq | 25,881,860 | 163,422,077 | -1.24% |
| 2024-03-20 | 6.18 | 6.45 | 6.15 | 6.43 | 6.43 | qfq | 32,112,155 | 203,535,585 | 3.38% |
| 2024-03-19 | 6.39 | 6.57 | 6.21 | 6.22 | 6.22 | qfq | 35,815,695 | 229,504,954 | -1.89% |
| 2024-03-18 | 6.22 | 6.55 | 6.21 | 6.34 | 6.34 | qfq | 41,020,958 | 260,835,011 | 5.14% |
| 2024-03-15 | 5.97 | 6.03 | 5.83 | 6.03 | 6.03 | qfq | 19,828,898 | 117,969,993 | 1.69% |
| 2024-03-14 | 6.10 | 6.23 | 5.78 | 5.93 | 5.93 | qfq | 30,237,550 | 181,809,699 | -4.05% |
| 2024-03-13 | 6.07 | 6.39 | 6.00 | 6.18 | 6.18 | qfq | 36,122,026 | 223,059,736 | 1.48% |
| 2024-03-12 | 6.16 | 6.16 | 6.01 | 6.09 | 6.09 | qfq | 23,212,793 | 140,922,387 | 0.00% |
| 2024-03-11 | 6.10 | 6.12 | 5.93 | 6.09 | 6.09 | qfq | 26,522,936 | 159,989,138 | -2.09% |
| 2024-03-08 | 6.25 | 6.33 | 6.03 | 6.22 | 6.22 | qfq | 36,717,324 | 226,180,971 | -3.42% |
| 2024-03-07 | 6.05 | 6.65 | 6.05 | 6.44 | 6.44 | qfq | 60,675,410 | 386,428,549 | 6.45% |
| 2024-03-06 | 5.93 | 6.12 | 5.93 | 6.05 | 6.05 | qfq | 25,376,824 | 153,240,812 | 1.00% |
| 2024-03-05 | 6.16 | 6.16 | 5.98 | 5.99 | 5.99 | qfq | 32,384,550 | 195,863,908 | -4.47% |
| 2024-03-04 | 6.04 | 6.33 | 5.90 | 6.27 | 6.27 | qfq | 43,512,793 | 269,011,268 | 2.62% |
| 2024-03-01 | 6.26 | 6.36 | 6.02 | 6.11 | 6.11 | qfq | 46,193,350 | 284,183,685 | -4.53% |
| 2024-02-29 | 5.88 | 6.42 | 5.82 | 6.40 | 6.40 | qfq | 64,075,540 | 394,259,263 | 0.95% |
| 2024-02-28 | 7.12 | 7.56 | 6.34 | 6.34 | 6.34 | qfq | 102,897,586 | 721,840,443 | -19.95% |
| 2024-02-27 | 7.14 | 7.92 | 6.95 | 7.92 | 7.91 | qfq | 94,147,327 | 719,101,278 | 20.00% |
| 2024-02-26 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | qfq | 5,773,275 | 38,103,615 | 20.00% |
| 2024-02-23 | 4.67 | 5.50 | 4.67 | 5.50 | 5.50 | qfq | 56,329,509 | 299,852,433 | 20.09% |
| 2024-02-22 | 4.43 | 4.68 | 4.30 | 4.58 | 4.58 | qfq | 19,831,939 | 88,308,998 | 7.51% |
| 2024-02-21 | 4.01 | 4.40 | 3.94 | 4.26 | 4.26 | qfq | 17,059,441 | 72,356,914 | 5.19% |
| 2024-02-20 | 3.94 | 4.09 | 3.81 | 4.05 | 4.05 | qfq | 14,904,064 | 59,431,537 | 3.32% |
| 2024-02-19 | 3.75 | 4.07 | 3.72 | 3.92 | 3.92 | qfq | 20,500,198 | 79,829,001 | 6.52% |
| 2024-02-08 | 3.21 | 3.70 | 3.10 | 3.68 | 3.68 | qfq | 22,486,168 | 76,137,594 | 14.29% |
| 2024-02-07 | 3.62 | 3.64 | 3.10 | 3.22 | 3.22 | qfq | 23,388,144 | 78,190,333 | -11.29% |
| 2024-02-06 | 3.60 | 3.78 | 3.10 | 3.63 | 3.63 | qfq | 31,160,320 | 106,459,801 | -2.16% |
| 2024-02-05 | 4.53 | 4.53 | 3.65 | 3.71 | 3.71 | qfq | 22,759,841 | 88,731,572 | -18.10% |
| 2024-02-02 | 4.78 | 4.92 | 4.35 | 4.53 | 4.53 | qfq | 12,076,730 | 56,407,375 | -5.43% |
| 2024-02-01 | 5.03 | 5.04 | 4.68 | 4.79 | 4.79 | qfq | 11,275,350 | 54,069,166 | -4.77% |
| 2024-01-31 | 5.16 | 5.32 | 4.91 | 5.03 | 5.03 | qfq | 13,219,750 | 67,144,775 | -6.85% |
| 2024-01-30 | 5.60 | 5.61 | 5.36 | 5.40 | 5.40 | qfq | 5,502,925 | 30,181,397 | -3.57% |
| 2024-01-29 | 5.78 | 5.89 | 5.58 | 5.60 | 5.60 | qfq | 5,834,230 | 33,177,322 | -2.78% |
| 2024-01-26 | 5.75 | 5.89 | 5.73 | 5.76 | 5.76 | qfq | 7,034,700 | 40,912,085 | -0.17% |
| 2024-01-25 | 5.48 | 5.77 | 5.48 | 5.77 | 5.77 | qfq | 10,556,225 | 59,418,644 | 5.48% |
| 2024-01-24 | 5.37 | 5.49 | 5.23 | 5.47 | 5.47 | qfq | 12,655,995 | 68,204,439 | 2.24% |
| 2024-01-23 | 5.60 | 5.62 | 5.19 | 5.35 | 5.35 | qfq | 18,787,300 | 100,491,247 | -5.64% |
| 2024-01-22 | 5.91 | 5.91 | 5.45 | 5.67 | 5.67 | qfq | 10,762,600 | 61,214,873 | -3.41% |
| 2024-01-19 | 6.04 | 6.06 | 5.85 | 5.87 | 5.87 | qfq | 6,889,075 | 40,818,143 | -3.77% |
| 2024-01-18 | 6.12 | 6.18 | 5.78 | 6.10 | 6.10 | qfq | 10,411,525 | 62,089,681 | -0.81% |
| 2024-01-17 | 6.36 | 6.36 | 6.13 | 6.15 | 6.15 | qfq | 6,062,875 | 37,704,808 | -3.30% |
| 2024-01-16 | 6.40 | 6.43 | 6.21 | 6.36 | 6.36 | qfq | 8,035,875 | 50,730,244 | -0.93% |
| 2024-01-15 | 6.52 | 6.55 | 6.40 | 6.42 | 6.42 | qfq | 7,403,000 | 47,730,813 | -2.13% |
| 2024-01-12 | 6.79 | 6.80 | 6.56 | 6.56 | 6.56 | qfq | 10,895,900 | 72,389,723 | -3.39% |
| 2024-01-11 | 6.71 | 6.83 | 6.63 | 6.79 | 6.79 | qfq | 9,550,250 | 64,345,495 | 1.19% |
| 2024-01-10 | 6.95 | 7.03 | 6.71 | 6.71 | 6.71 | qfq | 13,330,925 | 91,731,527 | -3.73% |
| 2024-01-09 | 6.69 | 7.09 | 6.62 | 6.97 | 6.97 | qfq | 18,326,925 | 126,981,114 | 2.80% |
| 2024-01-08 | 6.73 | 6.99 | 6.57 | 6.78 | 6.78 | qfq | 15,706,985 | 106,882,145 | 1.19% |
| 2024-01-05 | 6.85 | 6.90 | 6.64 | 6.70 | 6.70 | qfq | 4,032,100 | 27,227,426 | -1.90% |
| 2024-01-04 | 6.88 | 6.88 | 6.79 | 6.83 | 6.83 | qfq | 3,825,900 | 26,126,019 | -0.44% |
| 2024-01-03 | 6.92 | 6.97 | 6.79 | 6.86 | 6.86 | qfq | 5,311,400 | 36,429,431 | -1.01% |
| 2024-01-02 | 6.88 | 6.97 | 6.88 | 6.93 | 6.93 | qfq | 5,152,600 | 35,676,777 | 0.29% |
| 2023-12-29 | 6.74 | 6.91 | 6.72 | 6.91 | 6.91 | qfq | 5,365,350 | 36,711,982 | 2.37% |
| 2023-12-28 | 6.49 | 6.77 | 6.41 | 6.75 | 6.75 | qfq | 7,984,225 | 53,102,907 | 4.01% |
| 2023-12-27 | 6.46 | 6.51 | 6.39 | 6.49 | 6.49 | qfq | 4,232,216 | 27,316,120 | 1.09% |
| 2023-12-26 | 6.65 | 6.65 | 6.40 | 6.42 | 6.42 | qfq | 7,152,475 | 46,261,196 | -3.46% |
| 2023-12-25 | 6.69 | 6.74 | 6.59 | 6.65 | 6.65 | qfq | 5,105,125 | 33,947,023 | -1.04% |
| 2023-12-22 | 6.88 | 6.92 | 6.67 | 6.72 | 6.72 | qfq | 6,331,700 | 42,896,760 | -2.33% |
| 2023-12-21 | 6.80 | 6.90 | 6.59 | 6.88 | 6.88 | qfq | 9,310,300 | 62,849,782 | 1.18% |
| 2023-12-20 | 6.78 | 6.99 | 6.78 | 6.80 | 6.80 | qfq | 8,820,070 | 60,843,174 | 0.00% |
| 2023-12-19 | 6.76 | 6.83 | 6.65 | 6.80 | 6.80 | qfq | 6,742,716 | 45,404,042 | 1.19% |
| 2023-12-18 | 6.93 | 6.95 | 6.69 | 6.72 | 6.72 | qfq | 8,627,875 | 58,647,691 | -3.45% |
| 2023-12-15 | 7.14 | 7.22 | 6.93 | 6.96 | 6.96 | qfq | 12,733,120 | 89,270,471 | -1.00% |
| 2023-12-14 | 6.94 | 7.16 | 6.94 | 7.03 | 7.03 | qfq | 9,420,429 | 66,496,559 | 1.44% |
| 2023-12-13 | 6.85 | 7.04 | 6.81 | 6.93 | 6.93 | qfq | 8,599,200 | 59,657,896 | 1.46% |
| 2023-12-12 | 6.79 | 6.85 | 6.73 | 6.83 | 6.83 | qfq | 4,617,521 | 31,323,180 | 0.74% |
| 2023-12-11 | 6.71 | 6.81 | 6.65 | 6.78 | 6.78 | qfq | 6,450,350 | 43,414,368 | 0.44% |
| 2023-12-08 | 6.86 | 6.92 | 6.74 | 6.75 | 6.75 | qfq | 5,217,500 | 35,542,884 | -1.46% |
| 2023-12-07 | 6.92 | 6.94 | 6.79 | 6.85 | 6.85 | qfq | 6,254,766 | 42,870,057 | -0.72% |
| 2023-12-06 | 6.92 | 7.01 | 6.89 | 6.90 | 6.90 | qfq | 6,124,716 | 42,521,242 | 0.00% |
| 2023-12-05 | 7.07 | 7.08 | 6.89 | 6.90 | 6.90 | qfq | 6,215,541 | 43,304,300 | -2.68% |
| 2023-12-04 | 7.09 | 7.16 | 7.07 | 7.09 | 7.09 | qfq | 5,315,525 | 37,834,693 | 0.28% |
| 2023-12-01 | 7.06 | 7.12 | 6.99 | 7.07 | 7.07 | qfq | 5,494,408 | 38,703,635 | 0.28% |
| 2023-11-30 | 7.15 | 7.26 | 6.99 | 7.05 | 7.05 | qfq | 6,256,200 | 44,195,271 | -1.40% |
| 2023-11-29 | 7.21 | 7.29 | 7.12 | 7.15 | 7.15 | qfq | 5,333,235 | 38,469,209 | -0.69% |
| 2023-11-28 | 7.13 | 7.27 | 7.08 | 7.20 | 7.20 | qfq | 5,628,000 | 40,535,195 | 1.12% |
| 2023-11-27 | 7.05 | 7.18 | 7.05 | 7.12 | 7.12 | qfq | 6,032,805 | 43,010,431 | 0.56% |
| 2023-11-24 | 7.25 | 7.25 | 7.03 | 7.08 | 7.08 | qfq | 7,454,875 | 52,890,545 | -2.21% |
| 2023-11-23 | 7.19 | 7.28 | 7.16 | 7.24 | 7.24 | qfq | 5,460,000 | 39,442,862 | 0.42% |
| 2023-11-22 | 7.30 | 7.36 | 7.19 | 7.21 | 7.21 | qfq | 6,881,700 | 49,996,959 | -1.64% |
| 2023-11-21 | 7.45 | 7.47 | 7.30 | 7.33 | 7.33 | qfq | 7,084,129 | 52,247,670 | -1.61% |
| 2023-11-20 | 7.35 | 7.48 | 7.28 | 7.45 | 7.45 | qfq | 6,885,725 | 50,993,181 | 1.78% |
| 2023-11-17 | 7.24 | 7.35 | 7.22 | 7.32 | 7.32 | qfq | 6,583,012 | 48,044,815 | 0.97% |
| 2023-11-16 | 7.32 | 7.40 | 7.23 | 7.25 | 7.25 | qfq | 5,390,104 | 39,401,595 | -1.23% |
| 2023-11-15 | 7.31 | 7.35 | 7.25 | 7.34 | 7.34 | qfq | 6,839,950 | 50,007,123 | 1.10% |
| 2023-11-14 | 7.24 | 7.27 | 7.19 | 7.26 | 7.26 | qfq | 6,328,500 | 45,721,357 | 0.41% |
| 2023-11-13 | 7.15 | 7.25 | 7.15 | 7.23 | 7.23 | qfq | 7,883,550 | 56,860,424 | 1.40% |
| 2023-11-10 | 7.12 | 7.22 | 7.08 | 7.13 | 7.13 | qfq | 5,691,525 | 40,690,000 | -0.28% |
| 2023-11-09 | 7.18 | 7.23 | 7.12 | 7.15 | 7.15 | qfq | 6,072,350 | 43,533,974 | -0.56% |
| 2023-11-08 | 7.23 | 7.31 | 7.14 | 7.19 | 7.19 | qfq | 8,526,250 | 61,343,958 | -0.69% |
| 2023-11-07 | 7.26 | 7.28 | 7.15 | 7.24 | 7.24 | qfq | 7,821,975 | 56,422,351 | -0.28% |
| 2023-11-06 | 7.22 | 7.28 | 7.15 | 7.26 | 7.26 | qfq | 7,761,925 | 56,066,639 | 1.40% |
| 2023-11-03 | 6.92 | 7.32 | 6.90 | 7.16 | 7.16 | qfq | 15,156,673 | 108,225,697 | 4.53% |
| 2023-11-02 | 6.96 | 7.02 | 6.84 | 6.85 | 6.85 | qfq | 3,911,920 | 27,029,315 | -1.44% |
| 2023-11-01 | 6.89 | 7.02 | 6.84 | 6.95 | 6.95 | qfq | 4,205,700 | 29,227,796 | 0.87% |
| 2023-10-31 | 6.99 | 7.06 | 6.81 | 6.89 | 6.89 | qfq | 5,873,175 | 40,583,691 | -1.57% |
| 2023-10-30 | 6.96 | 7.03 | 6.91 | 7.00 | 7.00 | qfq | 5,914,598 | 41,227,461 | 0.29% |
| 2023-10-27 | 7.02 | 7.03 | 6.93 | 6.98 | 6.98 | qfq | 6,739,800 | 47,026,752 | -0.71% |
| 2023-10-26 | 6.85 | 7.05 | 6.75 | 7.03 | 7.03 | qfq | 7,556,893 | 52,186,745 | 2.03% |
| 2023-10-25 | 6.76 | 6.98 | 6.74 | 6.89 | 6.89 | qfq | 9,112,323 | 62,806,120 | 2.38% |
| 2023-10-24 | 6.79 | 6.81 | 6.60 | 6.73 | 6.73 | qfq | 9,652,275 | 64,828,897 | 0.30% |
| 2023-10-23 | 7.19 | 7.19 | 6.64 | 6.71 | 6.71 | qfq | 17,364,884 | 117,846,278 | -13.75% |
| 2023-10-20 | 7.79 | 7.92 | 7.70 | 7.78 | 7.78 | qfq | 6,176,241 | 48,341,914 | -0.13% |
| 2023-10-19 | 7.75 | 7.87 | 7.70 | 7.79 | 7.79 | qfq | 6,347,425 | 49,422,463 | 1.17% |
| 2023-10-18 | 7.87 | 7.87 | 7.69 | 7.70 | 7.70 | qfq | 6,478,675 | 50,164,210 | -2.41% |
| 2023-10-17 | 8.00 | 8.01 | 7.81 | 7.89 | 7.89 | qfq | 6,774,620 | 53,325,715 | -1.50% |
| 2023-10-16 | 8.13 | 8.19 | 7.95 | 8.01 | 8.00 | qfq | 9,501,775 | 76,574,952 | -2.20% |
| 2023-10-13 | 8.13 | 8.28 | 8.13 | 8.19 | 8.18 | qfq | 8,840,750 | 72,542,270 | -0.12% |
| 2023-10-12 | 8.37 | 8.37 | 8.17 | 8.20 | 8.19 | qfq | 13,222,095 | 108,756,209 | -2.03% |
| 2023-10-11 | 8.55 | 8.58 | 8.30 | 8.37 | 8.36 | qfq | 18,022,725 | 151,067,002 | -2.67% |
| 2023-10-10 | 8.54 | 8.83 | 8.52 | 8.60 | 8.59 | qfq | 22,418,143 | 193,845,468 | -0.58% |
| 2023-10-09 | 8.46 | 8.83 | 8.26 | 8.65 | 8.64 | qfq | 30,536,550 | 259,515,361 | 0.93% |
| 2023-09-28 | 9.49 | 9.49 | 8.42 | 8.57 | 8.56 | qfq | 34,887,309 | 301,777,792 | -3.60% |
| 2023-09-27 | 7.95 | 9.43 | 7.90 | 8.89 | 8.88 | qfq | 42,143,675 | 367,342,963 | 12.67% |
| 2023-09-26 | 7.80 | 7.96 | 7.73 | 7.89 | 7.89 | qfq | 5,715,050 | 44,960,520 | 1.94% |
| 2023-09-25 | 7.85 | 7.92 | 7.70 | 7.74 | 7.74 | qfq | 3,575,075 | 27,861,951 | -1.02% |
| 2023-09-22 | 7.73 | 7.85 | 7.68 | 7.82 | 7.82 | qfq | 3,997,775 | 31,178,295 | 1.43% |
| 2023-09-21 | 7.75 | 7.83 | 7.68 | 7.71 | 7.71 | qfq | 2,247,488 | 17,393,084 | -1.03% |
| 2023-09-20 | 7.84 | 7.89 | 7.74 | 7.79 | 7.79 | qfq | 2,890,413 | 22,574,902 | -0.64% |
| 2023-09-19 | 8.00 | 8.04 | 7.82 | 7.84 | 7.84 | qfq | 2,923,725 | 23,047,720 | -2.24% |
| 2023-09-18 | 7.89 | 8.07 | 7.83 | 8.02 | 8.01 | qfq | 3,476,100 | 27,818,728 | 1.13% |
| 2023-09-15 | 7.96 | 8.02 | 7.88 | 7.93 | 7.92 | qfq | 2,666,597 | 21,140,185 | -0.13% |
| 2023-09-14 | 8.02 | 8.04 | 7.89 | 7.94 | 7.93 | qfq | 2,109,379 | 16,782,731 | -1.12% |
| 2023-09-13 | 8.18 | 8.19 | 7.91 | 8.03 | 8.02 | qfq | 3,242,700 | 26,079,871 | -1.83% |
| 2023-09-12 | 8.15 | 8.23 | 8.13 | 8.18 | 8.17 | qfq | 2,429,869 | 19,871,306 | -0.12% |
| 2023-09-11 | 8.23 | 8.25 | 8.12 | 8.19 | 8.18 | qfq | 2,780,825 | 22,770,659 | 0.24% |
| 2023-09-08 | 8.15 | 8.23 | 8.09 | 8.17 | 8.16 | qfq | 3,167,125 | 25,870,726 | 0.86% |
| 2023-09-07 | 8.34 | 8.34 | 8.07 | 8.10 | 8.09 | qfq | 4,256,250 | 34,806,485 | -2.64% |
| 2023-09-06 | 8.35 | 8.38 | 8.25 | 8.32 | 8.31 | qfq | 3,844,599 | 32,008,657 | 0.48% |
| 2023-09-05 | 8.40 | 8.40 | 8.24 | 8.28 | 8.27 | qfq | 3,220,124 | 26,711,992 | -0.96% |
| 2023-09-04 | 8.33 | 8.39 | 8.26 | 8.36 | 8.35 | qfq | 3,364,050 | 28,010,053 | 0.60% |
| 2023-09-01 | 8.41 | 8.49 | 8.25 | 8.31 | 8.30 | qfq | 2,259,200 | 18,768,454 | -1.19% |
| 2023-08-31 | 8.49 | 8.53 | 8.31 | 8.41 | 8.40 | qfq | 3,544,100 | 29,740,184 | -0.71% |
| 2023-08-30 | 8.37 | 8.57 | 8.36 | 8.47 | 8.46 | qfq | 4,188,223 | 35,477,866 | 1.56% |
| 2023-08-29 | 7.93 | 8.34 | 7.90 | 8.34 | 8.33 | qfq | 5,093,798 | 41,858,848 | 5.44% |
| 2023-08-28 | 8.19 | 8.32 | 7.84 | 7.91 | 7.90 | qfq | 3,573,964 | 28,778,335 | 0.38% |
| 2023-08-25 | 8.09 | 8.09 | 7.81 | 7.88 | 7.88 | qfq | 2,748,202 | 21,752,777 | -2.11% |
| 2023-08-24 | 8.15 | 8.21 | 7.98 | 8.05 | 8.04 | qfq | 1,997,850 | 16,133,098 | -0.62% |
| 2023-08-23 | 8.26 | 8.26 | 8.08 | 8.10 | 8.09 | qfq | 2,552,200 | 20,823,261 | -2.17% |
| 2023-08-22 | 8.23 | 8.38 | 8.05 | 8.28 | 8.27 | qfq | 3,211,900 | 26,289,669 | 0.61% |
| 2023-08-21 | 8.32 | 8.48 | 8.21 | 8.23 | 8.22 | qfq | 2,419,700 | 20,197,030 | -1.08% |
| 2023-08-18 | 8.39 | 8.58 | 8.32 | 8.32 | 8.31 | qfq | 3,611,975 | 30,557,793 | -1.19% |
| 2023-08-17 | 8.20 | 8.42 | 8.09 | 8.42 | 8.41 | qfq | 4,200,155 | 34,795,975 | 3.31% |
| 2023-08-16 | 8.30 | 8.35 | 8.14 | 8.15 | 8.14 | qfq | 2,505,500 | 20,605,303 | -1.81% |
| 2023-08-15 | 8.40 | 8.47 | 8.24 | 8.30 | 8.29 | qfq | 1,743,050 | 14,508,622 | -1.43% |
| 2023-08-14 | 8.39 | 8.46 | 8.31 | 8.42 | 8.41 | qfq | 3,019,750 | 25,287,208 | -0.36% |
| 2023-08-11 | 8.62 | 8.62 | 8.45 | 8.45 | 8.44 | qfq | 1,546,250 | 13,159,531 | -1.63% |
| 2023-08-10 | 8.64 | 8.64 | 8.54 | 8.59 | 8.58 | qfq | 1,696,500 | 14,567,030 | 0.00% |
| 2023-08-09 | 8.56 | 8.72 | 8.48 | 8.59 | 8.58 | qfq | 3,933,024 | 33,843,226 | 0.00% |
| 2023-08-08 | 8.69 | 8.74 | 8.56 | 8.59 | 8.58 | qfq | 1,957,100 | 16,875,144 | -1.60% |
| 2023-08-07 | 8.74 | 8.81 | 8.67 | 8.73 | 8.72 | qfq | 2,023,375 | 17,668,068 | -0.11% |
| 2023-08-04 | 8.67 | 8.80 | 8.59 | 8.74 | 8.73 | qfq | 3,196,064 | 27,807,309 | 1.27% |
| 2023-08-03 | 8.88 | 8.93 | 8.58 | 8.63 | 8.62 | qfq | 4,356,650 | 37,807,501 | -0.80% |
| 2023-08-02 | 8.68 | 8.72 | 8.59 | 8.70 | 8.69 | qfq | 2,118,100 | 18,359,213 | -0.11% |
| 2023-08-01 | 8.72 | 8.73 | 8.53 | 8.71 | 8.70 | qfq | 3,120,925 | 26,915,421 | -0.11% |
| 2023-07-31 | 8.66 | 8.76 | 8.62 | 8.72 | 8.71 | qfq | 2,337,588 | 20,361,869 | 0.81% |
| 2023-07-28 | 8.62 | 8.68 | 8.53 | 8.65 | 8.64 | qfq | 2,293,244 | 19,734,773 | 0.12% |
| 2023-07-27 | 8.76 | 8.84 | 8.60 | 8.64 | 8.63 | qfq | 2,558,800 | 22,268,869 | -0.69% |
| 2023-07-26 | 8.85 | 8.86 | 8.67 | 8.70 | 8.69 | qfq | 2,716,825 | 23,712,264 | -1.69% |
| 2023-07-25 | 8.77 | 8.88 | 8.69 | 8.85 | 8.84 | qfq | 4,325,400 | 37,970,104 | 1.14% |
| 2023-07-24 | 8.99 | 9.03 | 8.69 | 8.75 | 8.74 | qfq | 4,604,896 | 40,606,620 | -1.46% |
| 2023-07-21 | 9.14 | 9.14 | 8.86 | 8.88 | 8.87 | qfq | 3,452,550 | 30,920,632 | -2.63% |
| 2023-07-20 | 9.30 | 9.32 | 9.06 | 9.12 | 9.11 | qfq | 3,936,000 | 36,088,195 | -2.15% |
| 2023-07-19 | 9.42 | 9.47 | 9.23 | 9.32 | 9.31 | qfq | 4,054,250 | 37,840,407 | -1.17% |
| 2023-07-18 | 9.28 | 9.49 | 9.15 | 9.43 | 9.42 | qfq | 4,940,125 | 46,253,774 | 2.39% |