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
设研院300732.SZ
最近收盘价5.672026-07-17
最近交易日2026-07-17
成交量（股）7,213,912
成交额（元）41,904,935
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.89 | 5.99 | 5.66 | 5.67 | 5.67 | qfq | 7,213,912 | 41,904,935 | -3.57% |
| 2026-07-16 | 5.81 | 5.96 | 5.75 | 5.88 | 5.88 | qfq | 5,271,868 | 31,026,121 | 0.68% |
| 2026-07-15 | 5.77 | 5.88 | 5.71 | 5.84 | 5.84 | qfq | 5,611,100 | 32,652,435 | 1.39% |
| 2026-07-14 | 5.62 | 5.76 | 5.53 | 5.76 | 5.76 | qfq | 5,361,677 | 30,384,566 | 2.49% |
| 2026-07-13 | 5.85 | 5.91 | 5.60 | 5.62 | 5.62 | qfq | 6,045,675 | 34,460,846 | -4.26% |
| 2026-07-10 | 5.66 | 5.98 | 5.58 | 5.87 | 5.87 | qfq | 9,307,366 | 54,450,246 | 3.53% |
| 2026-07-09 | 5.66 | 5.76 | 5.58 | 5.67 | 5.67 | qfq | 5,785,962 | 32,777,360 | -1.05% |
| 2026-07-08 | 5.73 | 5.77 | 5.62 | 5.73 | 5.73 | qfq | 5,623,680 | 32,056,566 | -0.35% |
| 2026-07-07 | 5.79 | 5.80 | 5.62 | 5.75 | 5.75 | qfq | 6,429,142 | 36,757,225 | -1.37% |
| 2026-07-06 | 5.89 | 5.96 | 5.75 | 5.83 | 5.83 | qfq | 4,866,136 | 28,387,814 | -0.85% |
| 2026-07-03 | 5.75 | 5.99 | 5.70 | 5.88 | 5.88 | qfq | 6,920,624 | 40,655,327 | 2.80% |
| 2026-07-02 | 5.67 | 5.89 | 5.67 | 5.72 | 5.72 | qfq | 5,731,887 | 33,170,653 | 0.35% |
| 2026-07-01 | 5.58 | 5.77 | 5.55 | 5.70 | 5.70 | qfq | 7,484,453 | 42,497,557 | 2.33% |
| 2026-06-30 | 5.60 | 5.67 | 5.50 | 5.57 | 5.57 | qfq | 5,689,927 | 31,681,956 | -1.42% |
| 2026-06-29 | 5.64 | 5.71 | 5.43 | 5.65 | 5.65 | qfq | 6,817,085 | 38,062,485 | -0.18% |
| 2026-06-26 | 5.77 | 5.80 | 5.65 | 5.66 | 5.66 | qfq | 4,758,774 | 27,192,821 | -2.75% |
| 2026-06-25 | 5.94 | 5.98 | 5.75 | 5.82 | 5.82 | qfq | 6,063,400 | 35,287,686 | -2.18% |
| 2026-06-24 | 6.16 | 6.21 | 5.92 | 5.95 | 5.95 | qfq | 5,100,034 | 30,612,908 | -3.88% |
| 2026-06-23 | 6.10 | 6.29 | 6.10 | 6.19 | 6.19 | qfq | 5,423,678 | 33,756,067 | 0.49% |
| 2026-06-22 | 6.08 | 6.18 | 5.83 | 6.16 | 6.16 | qfq | 8,435,232 | 50,293,095 | 1.32% |
| 2026-06-18 | 6.07 | 6.16 | 6.00 | 6.08 | 6.08 | qfq | 4,690,810 | 28,558,316 | -0.49% |
| 2026-06-17 | 6.31 | 6.32 | 6.08 | 6.11 | 6.11 | qfq | 6,626,557 | 40,723,621 | -3.17% |
| 2026-06-16 | 6.30 | 6.37 | 6.18 | 6.31 | 6.31 | qfq | 5,068,753 | 31,840,416 | 0.00% |
| 2026-06-15 | 6.39 | 6.51 | 6.27 | 6.31 | 6.31 | qfq | 6,345,668 | 40,360,468 | -0.63% |
| 2026-06-12 | 6.37 | 6.42 | 6.23 | 6.35 | 6.35 | qfq | 5,448,427 | 34,601,146 | 1.11% |
| 2026-06-11 | 6.26 | 6.36 | 6.19 | 6.28 | 6.28 | qfq | 5,100,440 | 31,998,722 | -0.95% |
| 2026-06-10 | 6.49 | 6.50 | 6.17 | 6.34 | 6.34 | qfq | 7,422,301 | 46,778,590 | -2.31% |
| 2026-06-09 | 6.60 | 6.67 | 6.44 | 6.49 | 6.49 | qfq | 5,744,300 | 37,473,157 | -0.92% |
| 2026-06-08 | 6.66 | 6.76 | 6.47 | 6.55 | 6.55 | qfq | 6,338,459 | 41,906,426 | -2.53% |
| 2026-06-05 | 6.65 | 6.81 | 6.57 | 6.72 | 6.72 | qfq | 6,883,464 | 46,111,478 | 0.75% |
| 2026-06-04 | 6.80 | 6.87 | 6.64 | 6.67 | 6.67 | qfq | 5,546,476 | 37,217,452 | -2.63% |
| 2026-06-03 | 6.87 | 6.96 | 6.79 | 6.85 | 6.85 | qfq | 5,798,843 | 39,802,926 | -1.15% |
| 2026-06-02 | 7.23 | 7.23 | 6.86 | 6.93 | 6.93 | qfq | 8,373,969 | 58,305,409 | -3.48% |
| 2026-06-01 | 6.95 | 7.26 | 6.93 | 7.18 | 7.18 | qfq | 7,625,444 | 54,670,952 | 1.99% |
| 2026-05-29 | 7.07 | 7.42 | 7.01 | 7.04 | 7.04 | qfq | 10,358,135 | 74,754,574 | -0.42% |
| 2026-05-28 | 6.92 | 7.10 | 6.81 | 7.07 | 7.07 | qfq | 6,582,730 | 45,879,460 | 2.17% |
| 2026-05-27 | 7.12 | 7.13 | 6.83 | 6.92 | 6.92 | qfq | 6,342,755 | 44,069,797 | -2.81% |
| 2026-05-26 | 7.30 | 7.30 | 7.04 | 7.12 | 7.12 | qfq | 7,956,520 | 57,078,268 | -2.33% |
| 2026-05-25 | 7.49 | 7.49 | 7.19 | 7.29 | 7.29 | qfq | 6,489,620 | 47,394,460 | -1.22% |
| 2026-05-22 | 7.25 | 7.46 | 7.19 | 7.38 | 7.38 | qfq | 7,174,567 | 52,624,230 | 2.50% |
| 2026-05-21 | 7.50 | 7.55 | 7.19 | 7.20 | 7.20 | qfq | 8,857,397 | 65,451,979 | -3.87% |
| 2026-05-20 | 7.69 | 7.69 | 7.45 | 7.49 | 7.49 | qfq | 7,888,094 | 59,406,562 | -2.60% |
| 2026-05-19 | 7.69 | 7.84 | 7.62 | 7.69 | 7.69 | qfq | 7,353,292 | 56,745,371 | 0.00% |
| 2026-05-18 | 7.75 | 7.76 | 7.59 | 7.69 | 7.69 | qfq | 7,455,638 | 56,990,773 | 0.00% |
| 2026-05-15 | 7.65 | 7.81 | 7.64 | 7.69 | 7.69 | qfq | 7,433,837 | 57,433,585 | 0.65% |
| 2026-05-14 | 7.75 | 7.78 | 7.64 | 7.64 | 7.64 | qfq | 7,508,657 | 57,878,034 | -1.29% |
| 2026-05-13 | 7.74 | 7.83 | 7.67 | 7.74 | 7.74 | qfq | 7,646,009 | 59,213,682 | -0.26% |
| 2026-05-12 | 7.86 | 7.91 | 7.65 | 7.76 | 7.76 | qfq | 11,107,370 | 86,017,318 | -1.90% |
| 2026-05-11 | 7.95 | 7.95 | 7.74 | 7.91 | 7.91 | qfq | 12,211,841 | 95,840,713 | -0.13% |
| 2026-05-08 | 7.65 | 7.94 | 7.60 | 7.92 | 7.92 | qfq | 14,751,940 | 115,390,680 | 3.39% |
| 2026-05-07 | 7.55 | 7.72 | 7.51 | 7.66 | 7.66 | qfq | 10,534,601 | 80,482,480 | 1.19% |
| 2026-05-06 | 7.53 | 7.61 | 7.33 | 7.57 | 7.57 | qfq | 13,467,034 | 100,674,157 | 1.07% |
| 2026-04-30 | 7.26 | 7.53 | 7.26 | 7.49 | 7.49 | qfq | 12,776,925 | 95,104,737 | 2.46% |
| 2026-04-29 | 7.30 | 7.37 | 7.24 | 7.31 | 7.31 | qfq | 8,951,756 | 65,475,901 | 0.00% |
| 2026-04-28 | 7.23 | 7.48 | 7.22 | 7.31 | 7.31 | qfq | 14,843,847 | 109,163,882 | 0.27% |
| 2026-04-27 | 7.18 | 7.31 | 7.06 | 7.29 | 7.29 | qfq | 11,032,962 | 79,230,543 | 1.53% |
| 2026-04-24 | 7.07 | 7.25 | 7.04 | 7.18 | 7.18 | qfq | 18,650,356 | 133,583,826 | 1.56% |
| 2026-04-23 | 6.94 | 7.37 | 6.87 | 7.07 | 7.07 | qfq | 18,347,205 | 130,490,002 | 3.67% |
| 2026-04-22 | 6.76 | 6.82 | 6.73 | 6.82 | 6.82 | qfq | 4,965,326 | 33,707,727 | 0.29% |
| 2026-04-21 | 6.86 | 6.89 | 6.75 | 6.80 | 6.80 | qfq | 6,586,167 | 44,938,817 | -1.31% |
| 2026-04-20 | 6.87 | 6.90 | 6.78 | 6.89 | 6.89 | qfq | 8,372,066 | 57,309,509 | -0.43% |
| 2026-04-17 | 6.86 | 7.16 | 6.84 | 6.92 | 6.92 | qfq | 14,301,940 | 99,655,412 | 1.02% |
| 2026-04-16 | 6.77 | 6.89 | 6.72 | 6.85 | 6.85 | qfq | 7,758,640 | 52,792,580 | 1.63% |
| 2026-04-15 | 6.84 | 6.85 | 6.72 | 6.74 | 6.74 | qfq | 4,857,348 | 32,856,043 | -1.17% |
| 2026-04-14 | 6.88 | 6.90 | 6.72 | 6.82 | 6.82 | qfq | 6,026,211 | 40,939,775 | -0.29% |
| 2026-04-13 | 6.87 | 6.88 | 6.80 | 6.84 | 6.84 | qfq | 4,599,860 | 31,405,336 | -0.44% |
| 2026-04-10 | 6.86 | 6.97 | 6.81 | 6.87 | 6.87 | qfq | 6,897,422 | 47,685,049 | 0.88% |
| 2026-04-09 | 7.04 | 7.04 | 6.81 | 6.81 | 6.81 | qfq | 5,532,200 | 38,135,875 | -3.40% |
| 2026-04-08 | 6.97 | 7.06 | 6.93 | 7.05 | 7.05 | qfq | 6,066,123 | 42,483,377 | 2.92% |
| 2026-04-07 | 6.64 | 6.86 | 6.60 | 6.85 | 6.85 | qfq | 5,417,988 | 36,745,580 | 3.16% |
| 2026-04-03 | 6.92 | 6.93 | 6.60 | 6.64 | 6.64 | qfq | 5,622,339 | 37,629,723 | -3.21% |
| 2026-04-02 | 7.01 | 7.04 | 6.81 | 6.86 | 6.86 | qfq | 4,842,333 | 33,494,701 | -2.14% |
| 2026-04-01 | 7.09 | 7.12 | 6.95 | 7.01 | 7.01 | qfq | 4,929,484 | 34,621,505 | 1.30% |
| 2026-03-31 | 7.05 | 7.14 | 6.90 | 6.92 | 6.92 | qfq | 5,148,524 | 36,174,884 | -1.56% |
| 2026-03-30 | 6.89 | 7.03 | 6.86 | 7.03 | 7.03 | qfq | 4,788,475 | 33,320,768 | 0.57% |
| 2026-03-27 | 6.81 | 7.01 | 6.77 | 6.99 | 6.99 | qfq | 6,392,769 | 44,432,943 | 1.75% |
| 2026-03-26 | 7.02 | 7.13 | 6.84 | 6.87 | 6.87 | qfq | 6,636,536 | 46,029,923 | -2.69% |
| 2026-03-25 | 6.91 | 7.08 | 6.88 | 7.06 | 7.06 | qfq | 6,354,338 | 44,639,766 | 2.02% |
| 2026-03-24 | 6.79 | 6.92 | 6.63 | 6.92 | 6.92 | qfq | 10,852,681 | 73,822,429 | 5.17% |
| 2026-03-23 | 7.00 | 7.01 | 6.52 | 6.58 | 6.58 | qfq | 9,852,091 | 66,755,174 | -7.19% |
| 2026-03-20 | 7.45 | 7.46 | 7.07 | 7.09 | 7.09 | qfq | 7,287,646 | 52,606,215 | -3.67% |
| 2026-03-19 | 7.52 | 7.59 | 7.35 | 7.36 | 7.36 | qfq | 4,259,027 | 31,733,789 | -2.77% |
| 2026-03-18 | 7.47 | 7.60 | 7.42 | 7.57 | 7.57 | qfq | 4,526,400 | 34,009,527 | 1.20% |
| 2026-03-17 | 7.66 | 7.66 | 7.44 | 7.48 | 7.48 | qfq | 4,639,883 | 35,029,669 | -1.58% |
| 2026-03-16 | 7.58 | 7.68 | 7.53 | 7.60 | 7.60 | qfq | 5,483,808 | 41,624,576 | -0.13% |
| 2026-03-13 | 7.54 | 7.70 | 7.54 | 7.61 | 7.61 | qfq | 5,097,785 | 38,941,432 | 0.26% |
| 2026-03-12 | 7.62 | 7.67 | 7.56 | 7.59 | 7.59 | qfq | 5,057,958 | 38,518,923 | -0.39% |
| 2026-03-11 | 7.69 | 7.69 | 7.60 | 7.62 | 7.62 | qfq | 4,011,925 | 30,618,933 | -0.39% |
| 2026-03-10 | 7.55 | 7.68 | 7.52 | 7.65 | 7.65 | qfq | 4,665,290 | 35,596,858 | 1.73% |
| 2026-03-09 | 7.46 | 7.59 | 7.45 | 7.52 | 7.52 | qfq | 5,550,648 | 41,676,735 | -0.53% |
| 2026-03-06 | 7.32 | 7.56 | 7.32 | 7.56 | 7.56 | qfq | 6,805,135 | 50,815,490 | 3.28% |
| 2026-03-05 | 7.31 | 7.39 | 7.29 | 7.32 | 7.32 | qfq | 5,871,734 | 43,124,809 | 1.53% |
| 2026-03-04 | 7.20 | 7.30 | 7.14 | 7.21 | 7.21 | qfq | 5,646,374 | 40,692,741 | -0.96% |
| 2026-03-03 | 7.56 | 7.57 | 7.27 | 7.28 | 7.28 | qfq | 8,722,567 | 64,672,622 | -2.54% |
| 2026-03-02 | 7.75 | 7.80 | 7.47 | 7.47 | 7.47 | qfq | 11,253,292 | 85,383,042 | -4.96% |
| 2026-02-27 | 7.76 | 7.88 | 7.75 | 7.86 | 7.86 | qfq | 5,252,290 | 41,079,679 | 1.03% |
| 2026-02-26 | 7.84 | 7.87 | 7.75 | 7.78 | 7.78 | qfq | 5,079,530 | 39,546,864 | -0.64% |
| 2026-02-25 | 7.84 | 7.91 | 7.81 | 7.83 | 7.83 | qfq | 5,893,197 | 46,342,646 | 0.13% |
| 2026-02-24 | 7.74 | 7.83 | 7.69 | 7.82 | 7.82 | qfq | 5,514,756 | 42,973,014 | 1.96% |
| 2026-02-13 | 7.68 | 7.76 | 7.67 | 7.67 | 7.67 | qfq | 4,121,713 | 31,757,666 | -0.13% |
| 2026-02-12 | 7.80 | 7.81 | 7.68 | 7.68 | 7.68 | qfq | 6,005,311 | 46,452,957 | -1.66% |
| 2026-02-11 | 7.86 | 7.87 | 7.80 | 7.81 | 7.81 | qfq | 4,110,016 | 32,197,887 | -0.26% |
| 2026-02-10 | 7.80 | 7.86 | 7.77 | 7.83 | 7.83 | qfq | 5,092,905 | 39,868,079 | 0.26% |
| 2026-02-09 | 7.74 | 7.82 | 7.71 | 7.81 | 7.81 | qfq | 5,803,434 | 45,156,674 | 1.83% |
| 2026-02-06 | 7.64 | 7.73 | 7.57 | 7.67 | 7.67 | qfq | 5,115,769 | 39,238,579 | 0.26% |
| 2026-02-05 | 7.70 | 7.76 | 7.65 | 7.65 | 7.65 | qfq | 5,360,676 | 41,293,463 | -0.91% |
| 2026-02-04 | 7.66 | 7.74 | 7.63 | 7.72 | 7.72 | qfq | 5,922,986 | 45,622,417 | 0.52% |
| 2026-02-03 | 7.65 | 7.70 | 7.57 | 7.68 | 7.68 | qfq | 6,646,129 | 50,815,863 | 1.99% |
| 2026-02-02 | 7.60 | 7.74 | 7.53 | 7.53 | 7.53 | qfq | 6,202,685 | 47,385,115 | -1.57% |
| 2026-01-30 | 7.58 | 7.71 | 7.53 | 7.65 | 7.65 | qfq | 6,762,364 | 51,472,413 | 0.79% |
| 2026-01-29 | 7.58 | 7.73 | 7.48 | 7.59 | 7.59 | qfq | 6,936,031 | 52,910,052 | -0.26% |
| 2026-01-28 | 7.80 | 7.84 | 7.59 | 7.61 | 7.61 | qfq | 11,193,086 | 85,981,759 | -2.93% |
| 2026-01-27 | 7.91 | 7.95 | 7.69 | 7.84 | 7.84 | qfq | 9,896,207 | 76,998,763 | -1.38% |
| 2026-01-26 | 8.05 | 8.07 | 7.87 | 7.95 | 7.95 | qfq | 10,199,519 | 81,029,282 | -1.24% |
| 2026-01-23 | 8.12 | 8.15 | 8.02 | 8.05 | 8.05 | qfq | 11,215,821 | 90,311,189 | -0.74% |
| 2026-01-22 | 7.88 | 8.13 | 7.87 | 8.11 | 8.11 | qfq | 16,226,132 | 130,297,828 | 3.05% |
| 2026-01-21 | 7.88 | 7.88 | 7.80 | 7.87 | 7.87 | qfq | 8,421,166 | 66,017,362 | -0.76% |
| 2026-01-20 | 7.89 | 8.11 | 7.85 | 7.93 | 7.93 | qfq | 13,647,857 | 108,780,793 | 0.63% |
| 2026-01-19 | 7.80 | 7.90 | 7.75 | 7.88 | 7.88 | qfq | 12,358,290 | 96,723,981 | 0.64% |
| 2026-01-16 | 7.77 | 8.01 | 7.68 | 7.83 | 7.83 | qfq | 19,099,477 | 150,213,306 | 1.42% |
| 2026-01-15 | 7.79 | 7.85 | 7.65 | 7.72 | 7.72 | qfq | 8,261,667 | 63,923,946 | -1.28% |
| 2026-01-14 | 7.78 | 7.92 | 7.72 | 7.82 | 7.82 | qfq | 10,921,620 | 85,556,129 | 0.51% |
| 2026-01-13 | 7.85 | 7.94 | 7.77 | 7.78 | 7.78 | qfq | 9,069,327 | 71,277,968 | -0.77% |
| 2026-01-12 | 7.79 | 7.85 | 7.75 | 7.84 | 7.84 | qfq | 7,909,889 | 61,734,966 | 0.90% |
| 2026-01-09 | 7.82 | 7.85 | 7.67 | 7.77 | 7.77 | qfq | 8,249,828 | 63,906,513 | -0.13% |
| 2026-01-08 | 7.60 | 7.81 | 7.60 | 7.78 | 7.78 | qfq | 8,903,865 | 68,836,429 | 2.10% |
| 2026-01-07 | 7.74 | 7.75 | 7.59 | 7.62 | 7.62 | qfq | 6,060,254 | 46,344,414 | -1.55% |
| 2026-01-06 | 7.65 | 7.75 | 7.60 | 7.74 | 7.74 | qfq | 7,267,815 | 56,066,015 | 1.31% |
| 2026-01-05 | 7.48 | 7.68 | 7.47 | 7.64 | 7.64 | qfq | 7,571,047 | 57,680,992 | 1.87% |
| 2025-12-31 | 7.47 | 7.53 | 7.38 | 7.50 | 7.50 | qfq | 5,497,289 | 41,048,551 | 0.27% |
| 2025-12-30 | 7.63 | 7.65 | 7.48 | 7.48 | 7.48 | qfq | 8,307,102 | 62,588,152 | -2.48% |
| 2025-12-29 | 7.58 | 7.69 | 7.55 | 7.67 | 7.67 | qfq | 6,074,346 | 46,248,178 | 1.19% |
| 2025-12-26 | 7.59 | 7.64 | 7.55 | 7.58 | 7.58 | qfq | 4,987,797 | 37,934,450 | -0.13% |
| 2025-12-25 | 7.58 | 7.63 | 7.53 | 7.59 | 7.59 | qfq | 4,794,875 | 36,302,981 | 0.26% |
| 2025-12-24 | 7.47 | 7.59 | 7.45 | 7.57 | 7.57 | qfq | 4,120,242 | 31,121,660 | 1.34% |
| 2025-12-23 | 7.51 | 7.52 | 7.43 | 7.47 | 7.47 | qfq | 4,285,222 | 32,037,944 | -0.80% |
| 2025-12-22 | 7.53 | 7.59 | 7.51 | 7.53 | 7.53 | qfq | 3,974,418 | 29,981,697 | -0.13% |
| 2025-12-19 | 7.40 | 7.54 | 7.40 | 7.54 | 7.54 | qfq | 4,805,634 | 36,025,659 | 1.75% |
| 2025-12-18 | 7.31 | 7.48 | 7.30 | 7.41 | 7.41 | qfq | 5,438,895 | 40,388,453 | 0.41% |
| 2025-12-17 | 7.38 | 7.45 | 7.24 | 7.38 | 7.38 | qfq | 7,193,401 | 52,716,212 | -0.27% |
| 2025-12-16 | 7.54 | 7.57 | 7.39 | 7.40 | 7.40 | qfq | 6,359,852 | 47,374,233 | -2.12% |
| 2025-12-15 | 7.55 | 7.62 | 7.42 | 7.56 | 7.56 | qfq | 6,058,767 | 45,733,116 | -0.26% |
| 2025-12-12 | 7.58 | 7.66 | 7.52 | 7.58 | 7.58 | qfq | 5,210,197 | 39,572,969 | 0.26% |
| 2025-12-11 | 7.79 | 7.80 | 7.56 | 7.56 | 7.56 | qfq | 6,888,644 | 52,671,597 | -1.69% |
| 2025-12-10 | 7.72 | 7.77 | 7.64 | 7.69 | 7.69 | qfq | 5,159,904 | 39,726,879 | -0.65% |
| 2025-12-09 | 7.80 | 7.84 | 7.73 | 7.74 | 7.74 | qfq | 5,371,624 | 41,777,103 | -0.77% |
| 2025-12-08 | 7.82 | 7.85 | 7.78 | 7.80 | 7.80 | qfq | 4,894,240 | 38,272,012 | 0.00% |
| 2025-12-05 | 7.65 | 7.82 | 7.59 | 7.80 | 7.80 | qfq | 6,365,348 | 49,093,393 | 1.83% |
| 2025-12-04 | 7.74 | 7.76 | 7.62 | 7.66 | 7.66 | qfq | 6,255,992 | 48,034,509 | -0.91% |
| 2025-12-03 | 7.89 | 7.90 | 7.70 | 7.73 | 7.73 | qfq | 6,936,801 | 53,773,320 | -2.15% |
| 2025-12-02 | 7.91 | 7.94 | 7.78 | 7.90 | 7.90 | qfq | 5,842,763 | 45,959,986 | -0.38% |
| 2025-12-01 | 7.99 | 8.05 | 7.91 | 7.93 | 7.93 | qfq | 7,342,944 | 58,507,984 | -0.88% |
| 2025-11-28 | 7.86 | 8.00 | 7.82 | 8.00 | 8.00 | qfq | 5,878,036 | 46,550,680 | 1.78% |
| 2025-11-27 | 7.88 | 7.91 | 7.81 | 7.86 | 7.86 | qfq | 6,314,512 | 49,656,314 | -0.38% |
| 2025-11-26 | 7.98 | 8.07 | 7.87 | 7.89 | 7.89 | qfq | 7,133,205 | 56,871,368 | -1.13% |
| 2025-11-25 | 7.90 | 8.03 | 7.85 | 7.98 | 7.98 | qfq | 6,705,248 | 53,464,190 | 1.01% |
| 2025-11-24 | 7.68 | 7.93 | 7.64 | 7.90 | 7.90 | qfq | 9,898,539 | 77,592,840 | 3.40% |
| 2025-11-21 | 7.89 | 8.02 | 7.63 | 7.64 | 7.64 | qfq | 10,978,402 | 85,092,147 | -4.02% |
| 2025-11-20 | 7.94 | 7.99 | 7.86 | 7.96 | 7.96 | qfq | 6,371,923 | 50,538,205 | 0.25% |
| 2025-11-19 | 8.11 | 8.12 | 7.88 | 7.94 | 7.94 | qfq | 7,906,201 | 62,997,867 | -1.73% |
| 2025-11-18 | 8.18 | 8.19 | 8.04 | 8.08 | 8.08 | qfq | 8,154,800 | 65,961,563 | -1.46% |
| 2025-11-17 | 8.23 | 8.23 | 8.14 | 8.20 | 8.20 | qfq | 6,332,312 | 51,886,126 | 0.37% |
| 2025-11-14 | 8.07 | 8.21 | 8.05 | 8.17 | 8.17 | qfq | 7,981,848 | 65,221,144 | 0.62% |
| 2025-11-13 | 8.06 | 8.14 | 8.04 | 8.12 | 8.12 | qfq | 5,499,652 | 44,555,257 | 0.74% |
| 2025-11-12 | 8.13 | 8.16 | 8.04 | 8.06 | 8.06 | qfq | 7,314,876 | 59,109,938 | -0.98% |
| 2025-11-11 | 8.18 | 8.19 | 8.11 | 8.14 | 8.14 | qfq | 6,311,407 | 51,451,044 | -0.12% |
| 2025-11-10 | 8.12 | 8.17 | 8.08 | 8.15 | 8.15 | qfq | 6,455,866 | 52,532,139 | 0.25% |
| 2025-11-07 | 8.23 | 8.26 | 8.12 | 8.13 | 8.13 | qfq | 8,683,367 | 70,824,611 | -1.69% |
| 2025-11-06 | 8.33 | 8.39 | 8.23 | 8.27 | 8.27 | qfq | 12,147,065 | 100,678,325 | 0.24% |
| 2025-11-05 | 8.08 | 8.30 | 8.05 | 8.25 | 8.25 | qfq | 11,565,794 | 94,787,856 | 1.35% |
| 2025-11-04 | 8.20 | 8.21 | 8.07 | 8.14 | 8.14 | qfq | 8,274,844 | 67,298,251 | -0.85% |
| 2025-11-03 | 8.15 | 8.22 | 8.11 | 8.21 | 8.21 | qfq | 9,506,851 | 77,669,504 | 1.11% |
| 2025-10-31 | 8.04 | 8.15 | 8.02 | 8.12 | 8.12 | qfq | 7,691,804 | 62,379,972 | 0.87% |
| 2025-10-30 | 8.13 | 8.14 | 8.02 | 8.05 | 8.05 | qfq | 9,556,728 | 77,207,592 | -1.11% |
| 2025-10-29 | 8.24 | 8.25 | 8.08 | 8.14 | 8.14 | qfq | 15,161,383 | 123,323,232 | -1.93% |
| 2025-10-28 | 8.38 | 8.42 | 8.29 | 8.30 | 8.30 | qfq | 14,819,103 | 123,613,749 | -1.78% |
| 2025-10-27 | 8.62 | 8.63 | 8.36 | 8.45 | 8.45 | qfq | 20,656,530 | 174,207,941 | -2.09% |
| 2025-10-24 | 8.87 | 8.91 | 8.56 | 8.63 | 8.63 | qfq | 36,123,811 | 313,865,152 | -5.89% |
| 2025-10-23 | 8.81 | 9.31 | 8.76 | 9.17 | 9.17 | qfq | 51,436,698 | 466,136,262 | 4.68% |
| 2025-10-22 | 8.57 | 9.11 | 8.53 | 8.76 | 8.76 | qfq | 37,709,287 | 333,924,110 | 2.22% |
| 2025-10-21 | 8.32 | 8.58 | 8.28 | 8.57 | 8.57 | qfq | 15,639,736 | 132,774,325 | 3.25% |
| 2025-10-20 | 8.25 | 8.36 | 8.23 | 8.30 | 8.30 | qfq | 9,058,165 | 75,127,774 | 1.34% |
| 2025-10-17 | 8.34 | 8.42 | 8.19 | 8.19 | 8.19 | qfq | 9,246,152 | 76,874,936 | -1.44% |
| 2025-10-16 | 8.47 | 8.49 | 8.28 | 8.31 | 8.31 | qfq | 7,844,948 | 65,620,051 | -1.54% |
| 2025-10-15 | 8.38 | 8.48 | 8.34 | 8.44 | 8.44 | qfq | 7,055,174 | 59,326,674 | 0.60% |
| 2025-10-14 | 8.45 | 8.57 | 8.35 | 8.39 | 8.39 | qfq | 14,106,653 | 119,471,518 | -0.47% |
| 2025-10-13 | 8.10 | 8.45 | 7.96 | 8.43 | 8.43 | qfq | 13,311,702 | 110,189,886 | 0.36% |
| 2025-10-10 | 8.30 | 8.50 | 8.27 | 8.40 | 8.40 | qfq | 13,238,583 | 111,532,647 | 0.96% |
| 2025-10-09 | 8.39 | 8.45 | 8.31 | 8.32 | 8.32 | qfq | 8,610,215 | 71,973,341 | -0.60% |
| 2025-09-30 | 8.39 | 8.45 | 8.31 | 8.37 | 8.37 | qfq | 7,341,308 | 61,532,239 | -0.24% |
| 2025-09-29 | 8.38 | 8.43 | 8.16 | 8.39 | 8.39 | qfq | 9,305,980 | 77,514,555 | 0.60% |
| 2025-09-26 | 8.30 | 8.46 | 8.23 | 8.34 | 8.34 | qfq | 10,749,945 | 90,062,625 | 0.48% |
| 2025-09-25 | 8.47 | 8.53 | 8.30 | 8.30 | 8.30 | qfq | 10,868,297 | 91,125,596 | -2.35% |
| 2025-09-24 | 8.43 | 8.51 | 8.39 | 8.50 | 8.50 | qfq | 8,499,397 | 71,930,122 | 0.47% |
| 2025-09-23 | 8.60 | 8.60 | 8.27 | 8.46 | 8.46 | qfq | 14,831,839 | 124,913,993 | -2.31% |
| 2025-09-22 | 8.57 | 8.67 | 8.46 | 8.66 | 8.66 | qfq | 12,768,946 | 109,293,085 | 0.70% |
| 2025-09-19 | 8.60 | 8.79 | 8.56 | 8.60 | 8.60 | qfq | 12,923,663 | 111,819,452 | 0.12% |
| 2025-09-18 | 8.79 | 8.86 | 8.50 | 8.59 | 8.59 | qfq | 15,810,903 | 137,359,727 | -2.28% |
| 2025-09-17 | 8.95 | 8.96 | 8.78 | 8.79 | 8.79 | qfq | 11,419,641 | 100,717,800 | -1.57% |
| 2025-09-16 | 8.81 | 8.94 | 8.76 | 8.93 | 8.93 | qfq | 12,102,208 | 107,197,656 | 1.25% |
| 2025-09-15 | 8.98 | 8.98 | 8.75 | 8.82 | 8.82 | qfq | 16,121,351 | 142,266,713 | -2.00% |
| 2025-09-12 | 8.90 | 9.12 | 8.86 | 9.00 | 9.00 | qfq | 21,254,809 | 191,638,473 | 1.35% |
| 2025-09-11 | 8.76 | 8.89 | 8.67 | 8.88 | 8.88 | qfq | 13,869,228 | 122,206,897 | 1.02% |
| 2025-09-10 | 8.69 | 8.83 | 8.69 | 8.79 | 8.79 | qfq | 10,564,698 | 92,748,748 | 1.03% |
| 2025-09-09 | 8.93 | 8.96 | 8.65 | 8.70 | 8.70 | qfq | 16,589,645 | 145,635,114 | -3.01% |
| 2025-09-08 | 8.92 | 8.97 | 8.82 | 8.97 | 8.97 | qfq | 16,161,722 | 143,881,486 | 0.34% |
| 2025-09-05 | 9.02 | 9.07 | 8.71 | 8.94 | 8.94 | qfq | 19,059,622 | 169,214,602 | -1.00% |
| 2025-09-04 | 8.86 | 9.28 | 8.82 | 9.03 | 9.03 | qfq | 23,780,732 | 215,410,558 | 2.03% |
| 2025-09-03 | 9.09 | 9.14 | 8.80 | 8.85 | 8.85 | qfq | 13,272,006 | 119,006,107 | -2.75% |
| 2025-09-02 | 9.21 | 9.24 | 8.96 | 9.10 | 9.10 | qfq | 16,850,304 | 152,617,550 | -1.52% |
| 2025-09-01 | 9.23 | 9.31 | 9.18 | 9.24 | 9.24 | qfq | 12,701,104 | 117,469,689 | -0.22% |
| 2025-08-29 | 9.35 | 9.46 | 9.23 | 9.26 | 9.26 | qfq | 16,217,370 | 151,276,831 | -0.86% |
| 2025-08-28 | 9.40 | 9.54 | 9.04 | 9.34 | 9.34 | qfq | 26,210,429 | 243,250,710 | -1.06% |
| 2025-08-27 | 9.96 | 9.96 | 9.42 | 9.44 | 9.44 | qfq | 29,018,322 | 280,871,657 | -5.41% |
| 2025-08-26 | 10.08 | 10.13 | 9.86 | 9.98 | 9.98 | qfq | 22,276,081 | 222,883,185 | -1.87% |
| 2025-08-25 | 10.10 | 10.28 | 10.10 | 10.17 | 10.17 | qfq | 23,173,679 | 235,955,628 | -0.39% |
| 2025-08-22 | 10.25 | 10.38 | 10.06 | 10.21 | 10.21 | qfq | 33,096,486 | 336,153,319 | -4.85% |
| 2025-08-21 | 10.56 | 11.16 | 10.33 | 10.73 | 10.73 | qfq | 45,892,651 | 492,206,929 | 5.61% |
| 2025-08-20 | 10.48 | 10.51 | 9.96 | 10.16 | 10.16 | qfq | 32,597,753 | 330,489,910 | -3.42% |
| 2025-08-19 | 10.82 | 11.08 | 10.52 | 10.52 | 10.52 | qfq | 33,725,000 | 364,713,962 | -2.41% |
| 2025-08-18 | 10.77 | 10.89 | 10.66 | 10.78 | 10.78 | qfq | 31,452,689 | 338,668,217 | -0.28% |
| 2025-08-15 | 10.56 | 10.82 | 10.33 | 10.81 | 10.81 | qfq | 33,978,633 | 361,824,367 | 2.66% |
| 2025-08-14 | 11.37 | 11.51 | 10.50 | 10.53 | 10.53 | qfq | 49,032,653 | 538,789,675 | -8.59% |
| 2025-08-13 | 11.40 | 11.65 | 11.28 | 11.52 | 11.52 | qfq | 43,492,988 | 499,525,804 | 1.32% |
| 2025-08-12 | 11.81 | 12.07 | 11.35 | 11.37 | 11.37 | qfq | 54,309,591 | 632,000,500 | -6.96% |
| 2025-08-11 | 11.81 | 12.40 | 11.62 | 12.22 | 12.22 | qfq | 75,361,080 | 900,582,595 | 0.33% |
| 2025-08-08 | 10.63 | 12.88 | 10.51 | 12.18 | 12.18 | qfq | 90,436,825 | 1,072,157,334 | 12.78% |
| 2025-08-07 | 10.41 | 11.27 | 10.34 | 10.80 | 10.80 | qfq | 48,169,483 | 522,303,561 | 1.89% |
| 2025-08-06 | 11.10 | 11.23 | 10.51 | 10.60 | 10.60 | qfq | 60,153,376 | 645,631,065 | -8.46% |
| 2025-08-05 | 10.25 | 11.74 | 10.15 | 11.58 | 11.58 | qfq | 79,616,224 | 895,427,868 | 11.35% |
| 2025-08-04 | 10.33 | 10.98 | 10.23 | 10.40 | 10.40 | qfq | 54,680,406 | 575,813,636 | -3.70% |
| 2025-08-01 | 11.55 | 11.78 | 10.36 | 10.80 | 10.80 | qfq | 80,631,296 | 878,059,051 | -5.76% |
| 2025-07-31 | 11.26 | 12.74 | 11.13 | 11.46 | 11.46 | qfq | 112,915,665 | 1,346,780,086 | 7.91% |
| 2025-07-30 | 8.58 | 10.62 | 8.52 | 10.62 | 10.62 | qfq | 63,420,207 | 624,240,344 | 20.00% |
| 2025-07-29 | 8.32 | 8.85 | 8.16 | 8.85 | 8.85 | qfq | 47,914,274 | 406,062,465 | 5.48% |
| 2025-07-28 | 8.51 | 8.70 | 8.28 | 8.39 | 8.39 | qfq | 34,508,191 | 290,817,667 | -2.44% |
| 2025-07-25 | 9.10 | 9.18 | 8.55 | 8.60 | 8.60 | qfq | 51,417,738 | 454,204,056 | -9.95% |
| 2025-07-24 | 8.50 | 10.50 | 8.29 | 9.55 | 9.55 | qfq | 75,716,972 | 705,419,988 | 4.14% |
| 2025-07-23 | 8.81 | 9.61 | 8.41 | 9.17 | 9.17 | qfq | 73,222,567 | 660,091,997 | 11.97% |
| 2025-07-22 | 7.75 | 8.54 | 7.62 | 8.19 | 8.19 | qfq | 41,132,875 | 332,748,123 | 5.68% |
| 2025-07-21 | 7.62 | 7.85 | 7.48 | 7.75 | 7.75 | qfq | 15,227,374 | 117,765,178 | 4.87% |
| 2025-07-18 | 7.38 | 7.42 | 7.33 | 7.39 | 7.39 | qfq | 4,001,891 | 29,473,752 | 0.27% |
| 2025-07-17 | 7.38 | 7.44 | 7.34 | 7.37 | 7.37 | qfq | 4,110,817 | 30,335,839 | -0.14% |
| 2025-07-16 | 7.40 | 7.50 | 7.32 | 7.38 | 7.38 | qfq | 5,032,555 | 37,217,616 | -0.67% |
| 2025-07-15 | 7.50 | 7.53 | 7.26 | 7.43 | 7.43 | qfq | 8,077,790 | 59,650,001 | -1.20% |
| 2025-07-14 | 7.52 | 7.55 | 7.37 | 7.52 | 7.52 | qfq | 8,617,709 | 64,475,320 | 0.53% |
| 2025-07-11 | 7.71 | 7.92 | 7.47 | 7.48 | 7.48 | qfq | 16,860,428 | 128,196,278 | -2.86% |
| 2025-07-10 | 7.54 | 7.82 | 7.45 | 7.70 | 7.70 | qfq | 14,345,355 | 109,538,767 | 2.39% |
| 2025-07-09 | 7.41 | 7.61 | 7.38 | 7.52 | 7.52 | qfq | 8,048,558 | 60,341,976 | 1.35% |
| 2025-07-08 | 7.30 | 7.44 | 7.26 | 7.42 | 7.42 | qfq | 5,505,056 | 40,461,356 | 1.64% |
| 2025-07-07 | 7.17 | 7.31 | 7.16 | 7.30 | 7.30 | qfq | 5,214,348 | 37,766,101 | 1.53% |
| 2025-07-04 | 7.21 | 7.30 | 7.15 | 7.19 | 7.19 | qfq | 4,757,967 | 34,362,958 | -0.69% |
| 2025-07-03 | 7.24 | 7.27 | 7.18 | 7.24 | 7.24 | qfq | 3,789,900 | 27,389,032 | 0.56% |
| 2025-07-02 | 7.21 | 7.23 | 7.12 | 7.20 | 7.20 | qfq | 4,867,580 | 34,918,061 | 0.42% |
| 2025-07-01 | 7.25 | 7.28 | 7.13 | 7.17 | 7.17 | qfq | 4,668,440 | 33,571,043 | -0.69% |
| 2025-06-30 | 7.19 | 7.25 | 7.15 | 7.22 | 7.22 | qfq | 4,540,966 | 32,740,131 | 0.56% |
| 2025-06-27 | 7.14 | 7.24 | 7.05 | 7.18 | 7.18 | qfq | 5,635,971 | 40,356,435 | 0.98% |
| 2025-06-26 | 7.10 | 7.13 | 7.05 | 7.11 | 7.11 | qfq | 4,450,310 | 31,596,392 | 0.42% |
| 2025-06-25 | 7.08 | 7.12 | 7.03 | 7.08 | 7.08 | qfq | 4,839,667 | 34,211,562 | 0.00% |
| 2025-06-24 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | qfq | 6,946,094 | 48,687,489 | 3.06% |
| 2025-06-23 | 6.62 | 6.87 | 6.62 | 6.87 | 6.87 | qfq | 5,268,892 | 35,789,489 | 2.69% |
| 2025-06-20 | 6.69 | 6.79 | 6.64 | 6.69 | 6.69 | qfq | 4,193,515 | 28,162,136 | 0.30% |
| 2025-06-19 | 6.81 | 6.86 | 6.63 | 6.67 | 6.67 | qfq | 4,976,411 | 33,487,877 | -2.49% |
| 2025-06-18 | 6.87 | 6.93 | 6.77 | 6.84 | 6.84 | qfq | 4,079,208 | 27,830,857 | -0.73% |
| 2025-06-17 | 6.91 | 6.96 | 6.85 | 6.89 | 6.89 | qfq | 3,912,013 | 26,966,666 | 0.00% |
| 2025-06-16 | 6.80 | 6.96 | 6.80 | 6.89 | 6.89 | qfq | 4,073,672 | 28,071,615 | 1.32% |
| 2025-06-13 | 6.91 | 6.95 | 6.77 | 6.80 | 6.80 | qfq | 4,493,800 | 30,725,158 | -2.16% |
| 2025-06-12 | 6.95 | 6.98 | 6.87 | 6.95 | 6.95 | qfq | 4,028,201 | 27,901,507 | -0.14% |
| 2025-06-11 | 6.97 | 7.01 | 6.94 | 6.96 | 6.96 | qfq | 3,588,720 | 25,055,570 | 0.29% |
| 2025-06-10 | 7.05 | 7.08 | 6.85 | 6.94 | 6.94 | qfq | 5,444,414 | 37,913,785 | -1.14% |
| 2025-06-09 | 7.02 | 7.04 | 6.93 | 7.02 | 7.02 | qfq | 5,406,060 | 37,786,685 | 0.43% |
| 2025-06-06 | 6.95 | 7.02 | 6.92 | 6.99 | 6.99 | qfq | 5,283,260 | 36,840,299 | 1.16% |
| 2025-06-05 | 6.91 | 6.98 | 6.85 | 6.91 | 6.91 | qfq | 4,880,400 | 33,715,434 | 0.00% |
| 2025-06-04 | 6.89 | 6.98 | 6.87 | 6.91 | 6.91 | qfq | 4,150,236 | 28,703,250 | 0.44% |
| 2025-06-03 | 6.77 | 6.95 | 6.77 | 6.88 | 6.88 | qfq | 6,140,362 | 42,277,880 | 0.15% |
| 2025-05-30 | 6.93 | 7.12 | 6.82 | 6.87 | 6.87 | qfq | 9,137,867 | 63,273,203 | -0.72% |
| 2025-05-29 | 6.80 | 6.95 | 6.75 | 6.92 | 6.92 | qfq | 6,660,303 | 45,950,735 | 1.91% |
| 2025-05-28 | 6.81 | 6.87 | 6.74 | 6.79 | 6.79 | qfq | 3,727,140 | 25,331,426 | -0.59% |
| 2025-05-27 | 6.72 | 6.85 | 6.70 | 6.83 | 6.83 | qfq | 4,694,241 | 31,823,033 | 1.49% |
| 2025-05-26 | 6.61 | 6.81 | 6.61 | 6.73 | 6.73 | qfq | 4,518,501 | 30,481,336 | 1.05% |
| 2025-05-23 | 6.77 | 6.85 | 6.65 | 6.66 | 6.66 | qfq | 5,839,120 | 39,395,074 | -1.48% |
| 2025-05-22 | 6.86 | 6.93 | 6.74 | 6.76 | 6.76 | qfq | 5,751,264 | 39,211,325 | -1.89% |
| 2025-05-21 | 6.87 | 6.99 | 6.85 | 6.89 | 6.89 | qfq | 6,280,241 | 43,346,715 | 0.00% |
| 2025-05-20 | 6.79 | 6.90 | 6.74 | 6.89 | 6.89 | qfq | 7,112,884 | 48,640,667 | 1.62% |
| 2025-05-19 | 6.67 | 6.82 | 6.60 | 6.78 | 6.78 | qfq | 8,764,130 | 59,025,239 | 1.95% |
| 2025-05-16 | 6.89 | 7.02 | 6.64 | 6.65 | 6.65 | qfq | 10,026,551 | 67,719,189 | -0.75% |
| 2025-05-15 | 6.71 | 6.75 | 6.66 | 6.70 | 6.70 | qfq | 3,501,135 | 23,449,969 | -0.30% |
| 2025-05-14 | 6.70 | 6.74 | 6.60 | 6.72 | 6.72 | qfq | 4,782,444 | 31,891,952 | 0.30% |
| 2025-05-13 | 6.80 | 6.80 | 6.67 | 6.70 | 6.70 | qfq | 3,528,495 | 23,717,678 | 0.00% |
| 2025-05-12 | 6.70 | 6.76 | 6.65 | 6.70 | 6.70 | qfq | 4,338,011 | 29,028,264 | 0.30% |
| 2025-05-09 | 6.78 | 6.79 | 6.67 | 6.68 | 6.68 | qfq | 5,124,600 | 34,430,955 | -1.18% |
| 2025-05-08 | 6.65 | 6.78 | 6.62 | 6.76 | 6.76 | qfq | 6,050,235 | 40,679,244 | 1.65% |
| 2025-05-07 | 6.64 | 6.79 | 6.60 | 6.65 | 6.65 | qfq | 7,456,812 | 49,890,687 | 0.91% |
| 2025-05-06 | 6.43 | 6.61 | 6.43 | 6.59 | 6.59 | qfq | 5,701,820 | 37,290,113 | 2.81% |
| 2025-04-30 | 6.32 | 6.47 | 6.32 | 6.41 | 6.41 | qfq | 4,663,040 | 29,925,814 | 1.42% |
| 2025-04-29 | 6.28 | 6.39 | 6.22 | 6.32 | 6.32 | qfq | 6,806,577 | 43,075,579 | 1.94% |
| 2025-04-28 | 6.25 | 6.31 | 6.17 | 6.20 | 6.20 | qfq | 6,486,688 | 40,363,890 | -0.32% |
| 2025-04-25 | 6.16 | 6.34 | 6.15 | 6.22 | 6.22 | qfq | 5,275,047 | 32,983,812 | 0.81% |
| 2025-04-24 | 6.22 | 6.33 | 6.14 | 6.17 | 6.17 | qfq | 5,640,782 | 35,110,973 | -0.96% |
| 2025-04-23 | 6.24 | 6.29 | 6.20 | 6.23 | 6.23 | qfq | 5,381,814 | 33,560,056 | 0.16% |
| 2025-04-22 | 6.13 | 6.24 | 6.10 | 6.22 | 6.22 | qfq | 5,449,835 | 33,654,729 | 1.14% |
| 2025-04-21 | 6.14 | 6.19 | 6.05 | 6.15 | 6.15 | qfq | 5,007,970 | 30,724,704 | -0.49% |
| 2025-04-18 | 6.07 | 6.21 | 5.99 | 6.18 | 6.18 | qfq | 5,750,920 | 35,041,568 | 1.48% |
| 2025-04-17 | 5.95 | 6.19 | 5.90 | 6.09 | 6.09 | qfq | 6,911,933 | 42,192,257 | 1.84% |
| 2025-04-16 | 6.06 | 6.11 | 5.88 | 5.98 | 5.98 | qfq | 5,395,722 | 32,383,830 | -1.48% |
| 2025-04-15 | 6.06 | 6.13 | 6.02 | 6.07 | 6.07 | qfq | 4,382,128 | 26,607,218 | -0.16% |
| 2025-04-14 | 6.09 | 6.15 | 6.04 | 6.08 | 6.08 | qfq | 4,769,613 | 29,108,318 | 1.16% |
| 2025-04-11 | 6.03 | 6.09 | 5.97 | 6.01 | 6.01 | qfq | 5,287,710 | 31,908,038 | -0.83% |
| 2025-04-10 | 5.96 | 6.15 | 5.96 | 6.06 | 6.06 | qfq | 7,421,963 | 45,111,155 | 2.19% |
| 2025-04-09 | 5.57 | 6.00 | 5.24 | 5.93 | 5.93 | qfq | 9,964,718 | 56,644,853 | 3.67% |
| 2025-04-08 | 5.56 | 5.86 | 5.56 | 5.72 | 5.72 | qfq | 8,395,002 | 48,171,538 | 3.44% |
| 2025-04-07 | 6.27 | 6.29 | 5.33 | 5.53 | 5.53 | qfq | 11,477,895 | 66,249,070 | -15.70% |
| 2025-04-03 | 6.46 | 6.57 | 6.43 | 6.56 | 6.56 | qfq | 3,925,386 | 25,613,406 | 0.77% |
| 2025-04-02 | 6.50 | 6.57 | 6.45 | 6.51 | 6.51 | qfq | 3,189,560 | 20,776,153 | 0.00% |
| 2025-04-01 | 6.41 | 6.59 | 6.40 | 6.51 | 6.51 | qfq | 5,824,044 | 38,057,873 | 2.20% |
| 2025-03-31 | 6.42 | 6.45 | 6.26 | 6.37 | 6.37 | qfq | 4,614,212 | 29,293,918 | -1.55% |
| 2025-03-28 | 6.60 | 6.62 | 6.40 | 6.47 | 6.47 | qfq | 4,223,044 | 27,516,526 | -2.12% |
| 2025-03-27 | 6.74 | 6.74 | 6.54 | 6.61 | 6.61 | qfq | 5,356,768 | 35,397,084 | -1.78% |
| 2025-03-26 | 6.56 | 6.75 | 6.48 | 6.73 | 6.73 | qfq | 7,130,192 | 47,713,424 | 2.91% |
| 2025-03-25 | 6.54 | 6.59 | 6.45 | 6.54 | 6.54 | qfq | 5,052,324 | 32,982,246 | -0.15% |
| 2025-03-24 | 6.89 | 6.89 | 6.42 | 6.55 | 6.55 | qfq | 10,472,320 | 69,149,539 | -4.93% |
| 2025-03-21 | 6.88 | 6.96 | 6.83 | 6.89 | 6.89 | qfq | 6,362,124 | 43,847,859 | -0.29% |
| 2025-03-20 | 6.95 | 6.99 | 6.88 | 6.91 | 6.91 | qfq | 5,362,701 | 37,169,745 | -0.43% |
| 2025-03-19 | 7.00 | 7.05 | 6.89 | 6.94 | 6.94 | qfq | 6,208,067 | 43,174,615 | -1.00% |
| 2025-03-18 | 7.03 | 7.03 | 6.93 | 7.01 | 7.01 | qfq | 6,888,260 | 48,112,213 | 0.43% |
| 2025-03-17 | 6.92 | 7.06 | 6.91 | 6.98 | 6.98 | qfq | 9,388,404 | 65,581,560 | 1.01% |
| 2025-03-14 | 6.77 | 6.92 | 6.72 | 6.91 | 6.91 | qfq | 7,932,415 | 54,258,963 | 1.92% |
| 2025-03-13 | 6.90 | 6.92 | 6.69 | 6.78 | 6.78 | qfq | 7,814,183 | 52,933,473 | -2.02% |
| 2025-03-12 | 6.88 | 6.94 | 6.84 | 6.92 | 6.92 | qfq | 7,860,270 | 54,141,855 | 0.87% |
| 2025-03-11 | 6.78 | 6.87 | 6.74 | 6.86 | 6.86 | qfq | 7,434,151 | 50,498,001 | -0.72% |
| 2025-03-10 | 6.83 | 7.01 | 6.83 | 6.91 | 6.91 | qfq | 9,340,144 | 64,596,435 | 1.02% |
| 2025-03-07 | 6.96 | 6.97 | 6.78 | 6.84 | 6.84 | qfq | 9,710,562 | 66,677,228 | -1.72% |
| 2025-03-06 | 6.88 | 7.03 | 6.78 | 6.96 | 6.96 | qfq | 13,514,426 | 93,651,183 | 1.31% |
| 2025-03-05 | 7.01 | 7.05 | 6.75 | 6.87 | 6.87 | qfq | 16,384,656 | 112,174,277 | -2.55% |
| 2025-03-04 | 7.19 | 7.25 | 7.01 | 7.05 | 7.05 | qfq | 19,223,259 | 135,742,813 | -3.82% |
| 2025-03-03 | 6.94 | 7.37 | 6.92 | 7.33 | 7.33 | qfq | 28,551,329 | 204,520,233 | 2.52% |
| 2025-02-28 | 7.21 | 7.86 | 7.06 | 7.15 | 7.15 | qfq | 37,452,501 | 280,208,681 | 5.46% |
| 2025-02-27 | 6.88 | 6.92 | 6.67 | 6.78 | 6.78 | qfq | 6,455,450 | 43,775,505 | -1.17% |
| 2025-02-26 | 6.85 | 6.92 | 6.78 | 6.86 | 6.86 | qfq | 6,628,220 | 45,302,585 | 0.15% |
| 2025-02-25 | 6.82 | 6.90 | 6.75 | 6.85 | 6.85 | qfq | 6,958,948 | 47,458,568 | -0.58% |
| 2025-02-24 | 6.74 | 6.92 | 6.71 | 6.89 | 6.89 | qfq | 8,729,825 | 59,860,877 | 2.68% |
| 2025-02-21 | 6.71 | 6.76 | 6.63 | 6.71 | 6.71 | qfq | 5,346,107 | 35,768,293 | -0.45% |
| 2025-02-20 | 6.76 | 6.76 | 6.68 | 6.74 | 6.74 | qfq | 4,108,658 | 27,644,084 | -0.15% |
| 2025-02-19 | 6.60 | 6.76 | 6.59 | 6.75 | 6.75 | qfq | 5,134,776 | 34,512,966 | 2.27% |
| 2025-02-18 | 6.85 | 6.87 | 6.56 | 6.60 | 6.60 | qfq | 5,673,574 | 38,010,225 | -3.65% |
| 2025-02-17 | 6.73 | 6.88 | 6.68 | 6.85 | 6.85 | qfq | 6,639,949 | 45,178,637 | 2.39% |
| 2025-02-14 | 6.65 | 6.74 | 6.63 | 6.69 | 6.69 | qfq | 4,859,861 | 32,478,983 | 0.45% |
| 2025-02-13 | 6.76 | 6.80 | 6.65 | 6.66 | 6.66 | qfq | 4,967,238 | 33,382,708 | -0.75% |
| 2025-02-12 | 6.75 | 6.81 | 6.67 | 6.71 | 6.71 | qfq | 5,169,530 | 34,817,597 | -0.15% |
| 2025-02-11 | 6.80 | 6.81 | 6.64 | 6.72 | 6.72 | qfq | 5,194,916 | 34,792,671 | -1.03% |
| 2025-02-10 | 6.70 | 6.79 | 6.64 | 6.79 | 6.79 | qfq | 5,252,287 | 35,275,109 | 2.11% |
| 2025-02-07 | 6.53 | 6.72 | 6.51 | 6.65 | 6.65 | qfq | 7,236,122 | 48,025,697 | 2.15% |
| 2025-02-06 | 6.50 | 6.52 | 6.36 | 6.51 | 6.51 | qfq | 5,391,522 | 34,838,026 | 0.46% |
| 2025-02-05 | 6.33 | 6.52 | 6.29 | 6.48 | 6.48 | qfq | 5,808,000 | 37,408,961 | 3.18% |
| 2025-01-27 | 6.37 | 6.52 | 6.27 | 6.28 | 6.28 | qfq | 5,967,800 | 38,193,862 | -0.16% |
| 2025-01-24 | 6.34 | 6.36 | 6.18 | 6.29 | 6.29 | qfq | 6,086,065 | 38,143,163 | -0.79% |
| 2025-01-23 | 6.34 | 6.49 | 6.32 | 6.34 | 6.34 | qfq | 8,738,620 | 56,027,144 | 1.77% |
| 2025-01-22 | 6.17 | 6.57 | 6.11 | 6.23 | 6.23 | qfq | 9,031,369 | 56,667,238 | 0.48% |
| 2025-01-21 | 6.42 | 6.48 | 6.15 | 6.20 | 6.20 | qfq | 7,793,136 | 48,819,266 | -3.88% |
| 2025-01-20 | 6.42 | 6.50 | 6.37 | 6.45 | 6.45 | qfq | 5,121,407 | 33,028,706 | 1.42% |
| 2025-01-17 | 6.43 | 6.44 | 6.32 | 6.36 | 6.36 | qfq | 3,801,002 | 24,225,145 | -1.09% |
| 2025-01-16 | 6.40 | 6.53 | 6.35 | 6.43 | 6.43 | qfq | 4,541,819 | 29,201,533 | 1.10% |
| 2025-01-15 | 6.45 | 6.48 | 6.35 | 6.36 | 6.36 | qfq | 4,019,940 | 25,693,067 | -1.24% |
| 2025-01-14 | 6.21 | 6.44 | 6.21 | 6.44 | 6.44 | qfq | 5,664,767 | 36,021,889 | 4.04% |
| 2025-01-13 | 6.05 | 6.21 | 5.95 | 6.19 | 6.19 | qfq | 4,707,760 | 28,760,903 | 1.31% |
| 2025-01-10 | 6.38 | 6.42 | 6.10 | 6.11 | 6.11 | qfq | 5,270,097 | 33,019,258 | -4.38% |
| 2025-01-09 | 6.35 | 6.41 | 6.31 | 6.39 | 6.39 | qfq | 3,603,009 | 22,995,177 | 0.16% |
| 2025-01-08 | 6.45 | 6.48 | 6.17 | 6.38 | 6.38 | qfq | 5,387,299 | 34,169,641 | -1.09% |
| 2025-01-07 | 6.30 | 6.45 | 6.22 | 6.45 | 6.45 | qfq | 4,650,202 | 29,503,145 | 2.38% |
| 2025-01-06 | 6.25 | 6.39 | 6.03 | 6.30 | 6.30 | qfq | 6,514,394 | 40,740,712 | 0.32% |
| 2025-01-03 | 6.60 | 6.64 | 6.20 | 6.28 | 6.28 | qfq | 6,927,487 | 44,241,267 | -4.27% |
| 2025-01-02 | 6.67 | 6.82 | 6.50 | 6.56 | 6.56 | qfq | 4,915,860 | 32,804,836 | -1.80% |
| 2024-12-31 | 6.91 | 7.00 | 6.68 | 6.68 | 6.68 | qfq | 5,049,400 | 34,457,137 | -2.91% |
| 2024-12-30 | 6.97 | 7.03 | 6.81 | 6.88 | 6.88 | qfq | 5,538,694 | 38,238,914 | -1.71% |
| 2024-12-27 | 6.85 | 7.08 | 6.83 | 7.00 | 7.00 | qfq | 6,113,604 | 42,824,446 | 2.19% |
| 2024-12-26 | 6.81 | 6.92 | 6.80 | 6.85 | 6.85 | qfq | 3,670,893 | 25,206,254 | 0.00% |
| 2024-12-25 | 7.00 | 7.05 | 6.72 | 6.85 | 6.85 | qfq | 7,356,857 | 50,275,644 | -2.97% |
| 2024-12-24 | 7.13 | 7.19 | 6.95 | 7.06 | 7.06 | qfq | 5,654,534 | 39,946,944 | -0.14% |
| 2024-12-23 | 7.55 | 7.55 | 7.05 | 7.07 | 7.07 | qfq | 9,275,629 | 66,976,588 | -6.36% |
| 2024-12-20 | 7.55 | 7.66 | 7.47 | 7.55 | 7.55 | qfq | 5,219,127 | 39,537,972 | 0.00% |
| 2024-12-19 | 7.43 | 7.58 | 7.38 | 7.55 | 7.55 | qfq | 5,277,321 | 39,507,234 | 0.40% |
| 2024-12-18 | 7.57 | 7.63 | 7.33 | 7.52 | 7.52 | qfq | 7,617,060 | 57,228,755 | 0.27% |
| 2024-12-17 | 7.99 | 8.00 | 7.45 | 7.50 | 7.50 | qfq | 10,670,087 | 81,642,778 | -6.48% |
| 2024-12-16 | 8.01 | 8.23 | 7.96 | 8.02 | 8.02 | qfq | 8,145,259 | 65,869,841 | -0.25% |
| 2024-12-13 | 8.24 | 8.29 | 8.02 | 8.04 | 8.04 | qfq | 10,670,916 | 86,584,439 | -2.43% |
| 2024-12-12 | 8.03 | 8.30 | 8.00 | 8.24 | 8.24 | qfq | 12,164,121 | 99,273,034 | 2.62% |
| 2024-12-11 | 7.95 | 8.09 | 7.91 | 8.03 | 8.03 | qfq | 7,216,656 | 57,900,427 | 0.88% |
| 2024-12-10 | 8.15 | 8.24 | 7.95 | 7.96 | 7.96 | qfq | 12,015,109 | 97,141,964 | 0.00% |
| 2024-12-09 | 8.01 | 8.08 | 7.83 | 7.96 | 7.96 | qfq | 10,732,316 | 85,303,487 | -1.49% |
| 2024-12-06 | 8.18 | 8.33 | 7.92 | 8.08 | 8.08 | qfq | 18,763,935 | 151,828,793 | 2.28% |
| 2024-12-05 | 7.77 | 7.93 | 7.71 | 7.90 | 7.90 | qfq | 6,151,085 | 48,344,556 | 1.80% |
| 2024-12-04 | 7.94 | 7.95 | 7.72 | 7.76 | 7.76 | qfq | 6,938,080 | 54,338,119 | -2.76% |
| 2024-12-03 | 7.95 | 7.99 | 7.85 | 7.98 | 7.98 | qfq | 8,642,886 | 68,485,786 | 0.38% |
| 2024-12-02 | 7.85 | 7.98 | 7.79 | 7.95 | 7.95 | qfq | 10,195,175 | 80,326,824 | 1.66% |
| 2024-11-29 | 7.70 | 7.88 | 7.60 | 7.82 | 7.82 | qfq | 10,585,689 | 81,967,737 | 0.77% |
| 2024-11-28 | 7.48 | 7.86 | 7.46 | 7.76 | 7.76 | qfq | 12,593,404 | 97,271,880 | 3.47% |
| 2024-11-27 | 7.45 | 7.50 | 7.16 | 7.50 | 7.50 | qfq | 8,163,447 | 59,822,274 | 0.54% |
| 2024-11-26 | 7.59 | 7.67 | 7.46 | 7.46 | 7.46 | qfq | 6,541,919 | 49,420,363 | -1.97% |
| 2024-11-25 | 7.60 | 7.62 | 7.36 | 7.61 | 7.61 | qfq | 9,658,497 | 72,259,296 | 1.20% |
| 2024-11-22 | 7.92 | 7.98 | 7.50 | 7.52 | 7.52 | qfq | 13,101,058 | 101,409,894 | -5.29% |
| 2024-11-21 | 7.99 | 8.16 | 7.83 | 7.94 | 7.94 | qfq | 13,636,764 | 108,970,312 | -1.24% |
| 2024-11-20 | 7.94 | 8.06 | 7.87 | 8.04 | 8.04 | qfq | 14,752,059 | 117,622,173 | 0.25% |
| 2024-11-19 | 8.03 | 8.16 | 7.76 | 8.02 | 8.02 | qfq | 17,842,223 | 141,443,229 | 0.75% |
| 2024-11-18 | 7.98 | 8.28 | 7.72 | 7.96 | 7.96 | qfq | 20,780,201 | 166,617,772 | 1.92% |
| 2024-11-15 | 7.89 | 8.29 | 7.81 | 7.81 | 7.81 | qfq | 10,456,320 | 84,143,010 | -2.13% |
| 2024-11-14 | 8.11 | 8.27 | 7.96 | 7.98 | 7.98 | qfq | 7,897,076 | 63,900,547 | -2.44% |
| 2024-11-13 | 8.11 | 8.32 | 8.00 | 8.18 | 8.18 | qfq | 9,772,058 | 79,593,456 | 0.37% |
| 2024-11-12 | 8.30 | 8.37 | 8.04 | 8.15 | 8.15 | qfq | 11,563,879 | 95,217,101 | -1.81% |
| 2024-11-11 | 8.03 | 8.48 | 7.99 | 8.30 | 8.30 | qfq | 15,092,454 | 124,926,422 | 3.36% |
| 2024-11-08 | 8.24 | 8.29 | 8.01 | 8.03 | 8.03 | qfq | 14,769,419 | 119,732,240 | -2.07% |
| 2024-11-07 | 7.77 | 8.22 | 7.72 | 8.20 | 8.20 | qfq | 19,699,211 | 158,939,853 | 4.46% |
| 2024-11-06 | 7.75 | 8.08 | 7.71 | 7.85 | 7.85 | qfq | 17,795,897 | 140,523,969 | 2.75% |
| 2024-11-05 | 7.54 | 7.69 | 7.46 | 7.64 | 7.64 | qfq | 11,588,943 | 88,092,078 | 2.00% |
| 2024-11-04 | 7.33 | 7.51 | 7.20 | 7.49 | 7.49 | qfq | 8,786,990 | 64,847,013 | 2.18% |
| 2024-11-01 | 7.77 | 7.87 | 7.33 | 7.33 | 7.33 | qfq | 15,769,416 | 118,433,230 | -5.66% |
| 2024-10-31 | 7.68 | 7.96 | 7.65 | 7.77 | 7.77 | qfq | 18,262,961 | 142,335,653 | -1.89% |
| 2024-10-30 | 7.98 | 8.10 | 7.80 | 7.92 | 7.92 | qfq | 12,418,384 | 98,596,513 | -1.00% |
| 2024-10-29 | 8.30 | 8.75 | 7.99 | 8.00 | 8.00 | qfq | 23,771,679 | 195,713,684 | -3.61% |
| 2024-10-28 | 8.23 | 8.38 | 8.21 | 8.30 | 8.30 | qfq | 14,960,255 | 123,996,127 | 0.97% |
| 2024-10-25 | 8.00 | 8.51 | 8.00 | 8.22 | 8.22 | qfq | 18,109,974 | 149,377,205 | 3.40% |
| 2024-10-24 | 8.19 | 8.24 | 7.93 | 7.95 | 7.95 | qfq | 10,354,433 | 83,231,935 | -1.73% |
| 2024-10-23 | 8.16 | 8.32 | 8.05 | 8.09 | 8.09 | qfq | 15,060,311 | 123,260,711 | -1.34% |
| 2024-10-22 | 8.42 | 8.46 | 8.10 | 8.20 | 8.20 | qfq | 18,273,471 | 150,211,371 | -2.61% |
| 2024-10-21 | 8.16 | 8.46 | 8.12 | 8.42 | 8.42 | qfq | 22,663,281 | 188,017,303 | 3.57% |
| 2024-10-18 | 7.99 | 8.30 | 7.82 | 8.13 | 8.13 | qfq | 22,523,097 | 180,931,941 | 0.49% |
| 2024-10-17 | 8.33 | 8.48 | 8.02 | 8.09 | 8.09 | qfq | 20,437,215 | 168,441,596 | -1.34% |
| 2024-10-16 | 7.88 | 8.33 | 7.88 | 8.20 | 8.20 | qfq | 21,366,167 | 174,602,028 | 1.99% |
| 2024-10-15 | 8.05 | 8.34 | 7.95 | 8.04 | 8.04 | qfq | 24,294,003 | 196,899,949 | -3.25% |
| 2024-10-14 | 7.68 | 8.32 | 7.63 | 8.31 | 8.31 | qfq | 26,267,867 | 210,263,553 | 10.07% |
| 2024-10-11 | 8.13 | 8.15 | 7.41 | 7.55 | 7.55 | qfq | 15,152,889 | 116,114,318 | -6.33% |
| 2024-10-10 | 7.80 | 8.33 | 7.67 | 8.06 | 8.06 | qfq | 22,431,694 | 180,427,656 | 5.08% |
| 2024-10-09 | 8.48 | 8.50 | 7.66 | 7.67 | 7.67 | qfq | 27,467,890 | 222,982,770 | -15.71% |
| 2024-10-08 | 9.49 | 9.49 | 8.10 | 9.10 | 9.10 | qfq | 40,638,985 | 359,255,638 | 12.21% |
| 2024-09-30 | 7.55 | 8.29 | 7.25 | 8.11 | 8.11 | qfq | 30,670,422 | 238,294,714 | 12.48% |
| 2024-09-27 | 6.92 | 7.23 | 6.82 | 7.21 | 7.21 | qfq | 16,625,920 | 117,119,266 | 5.72% |
| 2024-09-26 | 6.59 | 6.82 | 6.59 | 6.82 | 6.82 | qfq | 9,670,691 | 64,892,442 | 3.81% |
| 2024-09-25 | 6.60 | 6.75 | 6.53 | 6.57 | 6.57 | qfq | 10,352,466 | 68,877,522 | 1.86% |
| 2024-09-24 | 6.28 | 6.46 | 6.26 | 6.45 | 6.45 | qfq | 6,557,818 | 41,783,975 | 3.20% |
| 2024-09-23 | 6.24 | 6.28 | 6.14 | 6.25 | 6.25 | qfq | 3,732,367 | 23,266,372 | 0.32% |
| 2024-09-20 | 6.29 | 6.29 | 6.18 | 6.23 | 6.23 | qfq | 3,441,504 | 21,414,371 | -0.95% |
| 2024-09-19 | 6.13 | 6.30 | 6.10 | 6.29 | 6.29 | qfq | 5,263,353 | 32,836,500 | 2.95% |
| 2024-09-18 | 6.18 | 6.23 | 5.92 | 6.11 | 6.11 | qfq | 5,953,328 | 35,980,723 | -1.45% |
| 2024-09-13 | 6.31 | 6.37 | 6.19 | 6.20 | 6.20 | qfq | 4,415,140 | 27,748,568 | -1.43% |
| 2024-09-12 | 6.24 | 6.39 | 6.24 | 6.29 | 6.29 | qfq | 4,802,200 | 30,417,428 | 0.64% |
| 2024-09-11 | 6.38 | 6.38 | 6.22 | 6.25 | 6.25 | qfq | 4,950,400 | 31,148,278 | -2.19% |
| 2024-09-10 | 6.49 | 6.49 | 6.27 | 6.39 | 6.39 | qfq | 5,782,320 | 36,805,133 | -0.93% |
| 2024-09-09 | 6.51 | 6.59 | 6.36 | 6.45 | 6.45 | qfq | 5,163,083 | 33,421,093 | -2.57% |
| 2024-09-06 | 6.57 | 6.76 | 6.57 | 6.62 | 6.62 | qfq | 6,822,147 | 45,477,154 | 0.46% |
| 2024-09-05 | 6.56 | 6.64 | 6.55 | 6.59 | 6.59 | qfq | 3,725,443 | 24,536,220 | 0.61% |
| 2024-09-04 | 6.66 | 6.71 | 6.53 | 6.55 | 6.55 | qfq | 4,561,452 | 30,174,152 | -2.53% |
| 2024-09-03 | 6.50 | 6.77 | 6.50 | 6.72 | 6.72 | qfq | 6,279,474 | 41,905,344 | 2.13% |
| 2024-09-02 | 6.68 | 6.77 | 6.54 | 6.58 | 6.58 | qfq | 7,200,822 | 47,793,206 | -2.23% |
| 2024-08-30 | 6.43 | 6.83 | 6.43 | 6.73 | 6.73 | qfq | 13,152,664 | 87,400,525 | -0.30% |
| 2024-08-29 | 6.80 | 6.84 | 6.63 | 6.75 | 6.75 | qfq | 7,627,108 | 51,407,724 | -1.17% |
| 2024-08-28 | 7.10 | 7.17 | 6.79 | 6.83 | 6.83 | qfq | 12,685,214 | 87,662,813 | -5.14% |
| 2024-08-27 | 6.91 | 7.52 | 6.86 | 7.20 | 7.20 | qfq | 18,913,086 | 135,086,378 | 6.04% |
| 2024-08-26 | 6.70 | 6.87 | 6.68 | 6.79 | 6.79 | qfq | 5,837,418 | 39,576,632 | 2.72% |
| 2024-08-23 | 6.70 | 6.74 | 6.48 | 6.61 | 6.61 | qfq | 6,262,280 | 41,200,359 | -1.49% |
| 2024-08-22 | 7.02 | 7.05 | 6.70 | 6.71 | 6.71 | qfq | 7,537,776 | 51,693,078 | -4.55% |
| 2024-08-21 | 7.02 | 7.10 | 6.97 | 7.03 | 7.03 | qfq | 3,827,507 | 26,967,872 | 0.14% |
| 2024-08-20 | 7.12 | 7.15 | 6.99 | 7.02 | 7.02 | qfq | 5,579,718 | 39,314,415 | -1.96% |
| 2024-08-19 | 7.10 | 7.22 | 7.01 | 7.16 | 7.16 | qfq | 6,260,522 | 44,703,955 | 0.56% |
| 2024-08-16 | 7.25 | 7.30 | 7.10 | 7.12 | 7.12 | qfq | 10,398,200 | 74,658,804 | -2.47% |
| 2024-08-15 | 7.40 | 7.45 | 7.18 | 7.30 | 7.30 | qfq | 12,651,880 | 92,174,713 | -2.41% |
| 2024-08-14 | 7.49 | 7.78 | 7.45 | 7.48 | 7.48 | qfq | 14,392,100 | 109,406,148 | 0.00% |
| 2024-08-13 | 7.26 | 7.48 | 7.10 | 7.48 | 7.48 | qfq | 13,830,740 | 101,377,380 | 2.75% |
| 2024-08-12 | 7.44 | 7.55 | 7.19 | 7.28 | 7.28 | qfq | 13,634,497 | 99,561,562 | -3.06% |
| 2024-08-09 | 7.28 | 7.77 | 7.24 | 7.51 | 7.51 | qfq | 21,293,297 | 160,954,006 | 3.73% |
| 2024-08-08 | 7.46 | 7.47 | 7.20 | 7.24 | 7.24 | qfq | 11,046,020 | 80,456,772 | -3.21% |
| 2024-08-07 | 7.57 | 7.64 | 7.44 | 7.48 | 7.48 | qfq | 10,308,343 | 77,494,115 | -0.53% |
| 2024-08-06 | 7.55 | 7.77 | 7.47 | 7.52 | 7.52 | qfq | 14,464,577 | 109,658,839 | 1.62% |
| 2024-08-05 | 7.77 | 7.90 | 7.40 | 7.40 | 7.40 | qfq | 20,646,969 | 158,157,498 | -7.04% |
| 2024-08-02 | 7.68 | 8.25 | 7.66 | 7.96 | 7.96 | qfq | 27,779,778 | 221,438,772 | 1.27% |
| 2024-08-01 | 7.81 | 8.15 | 7.71 | 7.86 | 7.86 | qfq | 23,167,494 | 182,559,703 | 0.64% |
| 2024-07-31 | 7.90 | 8.12 | 7.52 | 7.81 | 7.81 | qfq | 25,569,015 | 199,021,309 | 2.23% |
| 2024-07-30 | 7.30 | 7.87 | 7.30 | 7.64 | 7.64 | qfq | 22,699,646 | 172,904,172 | 5.09% |
| 2024-07-29 | 7.10 | 7.33 | 6.97 | 7.27 | 7.27 | qfq | 10,438,880 | 75,075,061 | 2.11% |
| 2024-07-26 | 7.00 | 7.13 | 6.99 | 7.12 | 7.12 | qfq | 7,213,538 | 51,132,344 | 0.99% |
| 2024-07-25 | 6.90 | 7.10 | 6.82 | 7.05 | 7.05 | qfq | 8,760,261 | 60,897,588 | 1.29% |
| 2024-07-24 | 7.13 | 7.20 | 6.95 | 6.96 | 6.96 | qfq | 9,871,040 | 69,720,320 | -3.73% |
| 2024-07-23 | 7.30 | 7.47 | 7.23 | 7.23 | 7.23 | qfq | 10,359,085 | 75,992,113 | -0.41% |
| 2024-07-22 | 7.30 | 7.36 | 7.24 | 7.26 | 7.26 | qfq | 5,835,858 | 42,536,404 | -0.27% |
| 2024-07-19 | 7.29 | 7.37 | 7.22 | 7.28 | 7.28 | qfq | 7,320,949 | 53,377,803 | -1.09% |
| 2024-07-18 | 7.11 | 7.49 | 7.02 | 7.36 | 7.36 | qfq | 9,855,619 | 71,960,928 | 2.22% |
| 2024-07-17 | 7.47 | 7.53 | 7.20 | 7.20 | 7.20 | qfq | 9,764,174 | 71,657,683 | -4.13% |
| 2024-07-16 | 7.55 | 7.62 | 7.41 | 7.51 | 7.51 | qfq | 9,295,101 | 69,510,415 | -1.83% |
| 2024-07-15 | 7.59 | 7.90 | 7.35 | 7.65 | 7.65 | qfq | 14,103,377 | 106,643,566 | -0.26% |
| 2024-07-12 | 7.46 | 7.96 | 7.45 | 7.67 | 7.67 | qfq | 16,108,013 | 124,862,883 | 1.99% |
| 2024-07-11 | 7.50 | 7.63 | 7.41 | 7.52 | 7.52 | qfq | 11,850,299 | 88,779,425 | 2.17% |
| 2024-07-10 | 7.25 | 7.57 | 7.19 | 7.36 | 7.36 | qfq | 14,139,999 | 105,122,866 | 0.41% |
| 2024-07-09 | 7.12 | 7.34 | 6.85 | 7.33 | 7.33 | qfq | 15,061,093 | 107,353,304 | 2.37% |
| 2024-07-08 | 7.50 | 7.52 | 7.12 | 7.16 | 7.16 | qfq | 11,130,280 | 80,504,296 | -4.79% |
| 2024-07-05 | 7.40 | 7.59 | 7.16 | 7.52 | 7.52 | qfq | 11,628,920 | 86,395,788 | 1.08% |
| 2024-07-04 | 8.00 | 8.10 | 7.44 | 7.44 | 7.44 | qfq | 17,501,028 | 135,342,978 | -5.94% |
| 2024-07-03 | 8.05 | 8.05 | 7.86 | 7.91 | 7.91 | qfq | 14,416,633 | 114,353,432 | -3.18% |
| 2024-07-02 | 8.28 | 8.33 | 8.03 | 8.17 | 8.17 | qfq | 21,678,960 | 176,896,462 | -3.08% |
| 2024-07-01 | 8.42 | 8.74 | 8.32 | 8.43 | 8.43 | qfq | 24,963,151 | 213,153,035 | -1.17% |
| 2024-06-28 | 8.28 | 8.65 | 8.20 | 8.53 | 8.53 | qfq | 33,774,605 | 283,214,196 | 1.07% |
| 2024-06-27 | 7.88 | 9.32 | 7.81 | 8.44 | 8.44 | qfq | 43,260,842 | 372,874,197 | 5.50% |
| 2024-06-26 | 7.97 | 8.01 | 7.56 | 8.00 | 8.00 | qfq | 23,195,708 | 180,521,061 | -0.12% |
| 2024-06-25 | 8.18 | 8.49 | 7.86 | 8.01 | 8.01 | qfq | 27,311,927 | 221,342,442 | -4.07% |
| 2024-06-24 | 8.65 | 8.78 | 8.24 | 8.35 | 8.35 | qfq | 34,844,981 | 293,306,031 | -4.46% |
| 2024-06-21 | 8.00 | 9.45 | 8.00 | 8.74 | 8.74 | qfq | 49,230,359 | 432,858,035 | 10.77% |
| 2024-06-20 | 8.20 | 8.29 | 7.88 | 7.89 | 7.89 | qfq | 28,512,169 | 229,336,828 | -6.29% |
| 2024-06-19 | 7.75 | 8.88 | 7.75 | 8.42 | 8.42 | qfq | 43,054,548 | 358,452,531 | 9.64% |
| 2024-06-18 | 7.15 | 7.79 | 7.10 | 7.68 | 7.68 | qfq | 23,409,658 | 176,051,221 | 7.26% |
| 2024-06-17 | 7.32 | 7.36 | 7.13 | 7.16 | 7.16 | qfq | 11,088,840 | 80,446,989 | 0.28% |
| 2024-06-14 | 7.26 | 7.26 | 7.03 | 7.14 | 7.14 | qfq | 11,722,120 | 83,565,296 | -1.79% |
| 2024-06-13 | 7.48 | 7.55 | 7.25 | 7.27 | 7.27 | qfq | 12,935,676 | 94,941,489 | -3.20% |
| 2024-06-12 | 7.25 | 7.53 | 7.20 | 7.51 | 7.51 | qfq | 13,877,164 | 102,594,325 | 2.88% |
| 2024-06-11 | 7.40 | 7.40 | 7.03 | 7.30 | 7.30 | qfq | 12,301,849 | 88,884,388 | -2.41% |
| 2024-06-07 | 7.46 | 7.62 | 7.21 | 7.48 | 7.48 | qfq | 14,266,001 | 106,105,346 | 1.77% |
| 2024-06-06 | 7.72 | 7.80 | 7.21 | 7.35 | 7.35 | qfq | 20,420,205 | 152,925,123 | -6.96% |
| 2024-06-05 | 7.87 | 8.17 | 7.58 | 7.90 | 7.90 | qfq | 27,616,652 | 216,421,585 | 0.13% |
| 2024-06-04 | 7.40 | 8.05 | 7.16 | 7.89 | 7.89 | qfq | 29,587,130 | 230,090,193 | 6.05% |
| 2024-06-03 | 7.62 | 7.76 | 7.28 | 7.44 | 7.44 | qfq | 19,441,915 | 147,308,572 | -2.11% |
| 2024-05-31 | 7.60 | 7.65 | 7.44 | 7.60 | 7.60 | qfq | 17,125,201 | 129,548,237 | 0.53% |
| 2024-05-30 | 7.92 | 7.93 | 7.54 | 7.56 | 7.56 | qfq | 20,131,888 | 154,529,180 | -5.14% |
| 2024-05-29 | 8.17 | 8.30 | 7.85 | 7.97 | 7.97 | qfq | 24,698,252 | 197,773,321 | -2.80% |
| 2024-05-28 | 8.77 | 8.79 | 8.16 | 8.20 | 8.20 | qfq | 30,568,861 | 253,916,288 | -7.66% |
| 2024-05-27 | 9.09 | 9.20 | 8.60 | 8.88 | 8.88 | qfq | 28,097,834 | 246,340,852 | -1.99% |
| 2024-05-24 | 9.00 | 9.40 | 8.53 | 9.06 | 9.06 | qfq | 41,442,728 | 372,544,561 | -5.03% |
| 2024-05-23 | 9.25 | 10.23 | 9.18 | 9.54 | 9.54 | qfq | 56,480,669 | 552,964,718 | 1.17% |
| 2024-05-22 | 8.71 | 9.98 | 8.52 | 9.43 | 9.43 | qfq | 56,013,878 | 521,276,846 | 5.96% |
| 2024-05-21 | 8.66 | 8.95 | 8.36 | 8.90 | 8.90 | qfq | 40,234,862 | 348,795,951 | 2.30% |
| 2024-05-20 | 8.86 | 9.20 | 8.66 | 8.70 | 8.70 | qfq | 51,908,617 | 461,268,221 | -10.95% |
| 2024-05-17 | 8.79 | 9.95 | 8.41 | 9.77 | 9.77 | qfq | 75,755,174 | 696,613,853 | 17.85% |
| 2024-05-16 | 6.97 | 8.29 | 6.95 | 8.29 | 8.29 | qfq | 42,399,043 | 338,932,190 | 19.97% |
| 2024-05-15 | 6.80 | 7.03 | 6.70 | 6.91 | 6.91 | qfq | 8,491,077 | 58,595,354 | 1.32% |
| 2024-05-14 | 6.82 | 6.92 | 6.81 | 6.82 | 6.82 | qfq | 5,925,839 | 40,546,762 | 0.15% |
| 2024-05-13 | 7.08 | 7.08 | 6.75 | 6.81 | 6.81 | qfq | 11,534,038 | 79,144,322 | -5.55% |
| 2024-05-10 | 7.50 | 7.52 | 7.21 | 7.21 | 7.21 | qfq | 12,432,814 | 90,788,882 | -6.73% |
| 2024-05-09 | 7.50 | 7.76 | 7.36 | 7.73 | 7.53 | qfq | 15,582,053 | 117,961,437 | 2.11% |
| 2024-05-08 | 7.66 | 7.87 | 7.55 | 7.57 | 7.37 | qfq | 16,950,209 | 130,556,655 | 0.26% |
| 2024-05-07 | 7.48 | 7.68 | 7.30 | 7.55 | 7.35 | qfq | 13,598,768 | 102,185,453 | 1.62% |
| 2024-05-06 | 7.30 | 7.78 | 7.30 | 7.43 | 7.24 | qfq | 14,324,311 | 107,486,526 | 3.34% |
| 2024-04-30 | 7.70 | 7.70 | 7.15 | 7.19 | 7.00 | qfq | 18,200,846 | 133,465,226 | -7.70% |
| 2024-04-29 | 7.60 | 7.83 | 7.42 | 7.79 | 7.59 | qfq | 22,574,103 | 172,029,873 | -4.30% |
| 2024-04-26 | 8.51 | 8.75 | 8.08 | 8.14 | 7.93 | qfq | 29,188,121 | 244,845,046 | -4.35% |
| 2024-04-25 | 8.50 | 8.65 | 8.41 | 8.51 | 8.29 | qfq | 22,368,683 | 190,394,961 | -3.84% |
| 2024-04-24 | 7.92 | 8.92 | 7.84 | 8.85 | 8.62 | qfq | 32,282,021 | 273,480,408 | 8.72% |
| 2024-04-23 | 7.99 | 8.45 | 7.85 | 8.14 | 7.93 | qfq | 23,467,573 | 192,156,742 | 1.75% |
| 2024-04-22 | 7.96 | 8.12 | 7.61 | 8.00 | 7.79 | qfq | 21,744,702 | 171,376,755 | -1.72% |
| 2024-04-19 | 7.37 | 8.48 | 7.35 | 8.14 | 7.93 | qfq | 29,076,941 | 227,369,744 | 7.11% |
| 2024-04-18 | 7.25 | 7.77 | 7.13 | 7.60 | 7.40 | qfq | 20,381,733 | 153,870,503 | 3.83% |
| 2024-04-17 | 6.42 | 7.38 | 6.36 | 7.32 | 7.13 | qfq | 15,204,032 | 105,502,000 | 18.06% |
| 2024-04-16 | 6.55 | 6.64 | 6.12 | 6.20 | 6.04 | qfq | 8,788,184 | 55,489,827 | -6.06% |
| 2024-04-15 | 7.00 | 7.08 | 6.45 | 6.60 | 6.43 | qfq | 9,017,029 | 60,169,904 | -6.65% |
| 2024-04-12 | 7.21 | 7.31 | 7.05 | 7.07 | 6.89 | qfq | 4,664,999 | 33,350,754 | -2.21% |
| 2024-04-11 | 7.26 | 7.40 | 7.15 | 7.23 | 7.04 | qfq | 5,585,059 | 40,778,079 | -1.77% |
| 2024-04-10 | 7.50 | 7.57 | 7.17 | 7.36 | 7.17 | qfq | 10,937,666 | 80,211,918 | -3.41% |
| 2024-04-09 | 7.50 | 7.85 | 7.50 | 7.62 | 7.42 | qfq | 8,893,248 | 68,136,107 | 0.40% |
| 2024-04-08 | 7.96 | 8.22 | 7.54 | 7.59 | 7.39 | qfq | 13,913,460 | 109,049,409 | -3.31% |
| 2024-04-03 | 7.70 | 8.10 | 7.63 | 7.85 | 7.65 | qfq | 13,697,836 | 107,302,336 | 2.08% |
| 2024-04-02 | 7.56 | 7.69 | 7.55 | 7.69 | 7.49 | qfq | 6,167,729 | 47,102,423 | 1.32% |
| 2024-04-01 | 7.62 | 7.69 | 7.49 | 7.59 | 7.39 | qfq | 7,800,891 | 58,906,109 | -0.78% |
| 2024-03-29 | 7.34 | 7.70 | 7.31 | 7.65 | 7.45 | qfq | 7,737,820 | 58,548,480 | 4.37% |
| 2024-03-28 | 7.10 | 7.37 | 7.10 | 7.33 | 7.14 | qfq | 4,815,122 | 34,994,506 | 3.39% |
| 2024-03-27 | 7.37 | 7.38 | 7.09 | 7.09 | 6.91 | qfq | 5,427,791 | 39,079,445 | -4.45% |
| 2024-03-26 | 7.41 | 7.51 | 7.25 | 7.42 | 7.23 | qfq | 3,434,903 | 25,351,349 | 0.13% |
| 2024-03-25 | 7.57 | 7.63 | 7.40 | 7.41 | 7.22 | qfq | 3,380,300 | 25,406,767 | -2.63% |
| 2024-03-22 | 7.75 | 7.78 | 7.51 | 7.61 | 7.41 | qfq | 4,263,702 | 32,540,602 | -2.31% |
| 2024-03-21 | 7.72 | 7.82 | 7.63 | 7.79 | 7.59 | qfq | 4,304,393 | 33,332,780 | 1.30% |
| 2024-03-20 | 7.60 | 7.70 | 7.56 | 7.69 | 7.49 | qfq | 4,278,548 | 32,727,882 | 2.40% |
| 2024-03-19 | 7.55 | 7.61 | 7.48 | 7.51 | 7.32 | qfq | 3,084,297 | 23,251,280 | -0.53% |
| 2024-03-18 | 7.28 | 7.57 | 7.28 | 7.55 | 7.35 | qfq | 4,742,955 | 35,379,188 | 2.86% |
| 2024-03-15 | 7.23 | 7.35 | 7.14 | 7.34 | 7.15 | qfq | 4,279,351 | 30,956,025 | 0.55% |
| 2024-03-14 | 7.28 | 7.35 | 7.20 | 7.30 | 7.11 | qfq | 3,279,531 | 23,903,089 | 0.00% |
| 2024-03-13 | 7.28 | 7.37 | 7.17 | 7.30 | 7.11 | qfq | 3,707,300 | 26,925,574 | 0.00% |
| 2024-03-12 | 7.20 | 7.30 | 7.12 | 7.30 | 7.11 | qfq | 3,513,542 | 25,394,562 | 1.81% |
| 2024-03-11 | 7.03 | 7.17 | 6.95 | 7.17 | 6.98 | qfq | 3,591,313 | 25,458,943 | 2.28% |
| 2024-03-08 | 6.95 | 7.03 | 6.90 | 7.01 | 6.83 | qfq | 2,241,367 | 15,649,778 | 0.86% |
| 2024-03-07 | 6.97 | 7.09 | 6.94 | 6.95 | 6.77 | qfq | 3,405,280 | 23,860,296 | -0.29% |
| 2024-03-06 | 6.91 | 6.99 | 6.81 | 6.97 | 6.79 | qfq | 4,115,807 | 28,535,482 | 0.72% |
| 2024-03-05 | 7.08 | 7.09 | 6.91 | 6.92 | 6.74 | qfq | 3,707,868 | 25,909,998 | -3.22% |
| 2024-03-04 | 7.16 | 7.20 | 6.96 | 7.15 | 6.97 | qfq | 3,917,230 | 27,757,915 | -0.42% |
| 2024-03-01 | 7.09 | 7.24 | 7.07 | 7.18 | 6.99 | qfq | 3,905,648 | 27,892,674 | 0.70% |
| 2024-02-29 | 6.90 | 7.16 | 6.88 | 7.13 | 6.95 | qfq | 4,706,571 | 33,244,983 | 2.44% |
| 2024-02-28 | 7.54 | 7.70 | 6.95 | 6.96 | 6.78 | qfq | 8,431,646 | 61,443,221 | -7.69% |
| 2024-02-27 | 7.32 | 7.55 | 7.24 | 7.54 | 7.34 | qfq | 3,914,927 | 28,976,072 | 3.01% |
| 2024-02-26 | 7.22 | 7.45 | 7.18 | 7.32 | 7.13 | qfq | 4,887,280 | 35,716,568 | 0.55% |
| 2024-02-23 | 7.08 | 7.28 | 7.07 | 7.28 | 7.09 | qfq | 4,596,635 | 32,965,008 | 2.82% |
| 2024-02-22 | 6.98 | 7.10 | 6.92 | 7.08 | 6.90 | qfq | 4,200,079 | 29,503,283 | 1.43% |
| 2024-02-21 | 6.81 | 7.14 | 6.76 | 6.98 | 6.80 | qfq | 6,260,804 | 43,882,185 | 1.16% |
| 2024-02-20 | 6.72 | 7.10 | 6.56 | 6.90 | 6.72 | qfq | 5,606,762 | 38,412,002 | 2.22% |
| 2024-02-19 | 6.60 | 6.97 | 6.60 | 6.75 | 6.58 | qfq | 6,293,223 | 42,632,627 | 2.90% |
| 2024-02-08 | 5.90 | 6.64 | 5.75 | 6.56 | 6.39 | qfq | 8,543,182 | 52,679,253 | 12.14% |
| 2024-02-07 | 6.07 | 6.19 | 5.70 | 5.85 | 5.70 | qfq | 6,915,039 | 41,099,310 | -4.26% |
| 2024-02-06 | 5.82 | 6.36 | 5.44 | 6.11 | 5.95 | qfq | 8,088,040 | 47,239,607 | 0.99% |
| 2024-02-05 | 6.77 | 6.81 | 5.91 | 6.05 | 5.89 | qfq | 9,032,378 | 55,927,749 | -13.07% |
| 2024-02-02 | 7.28 | 7.43 | 6.71 | 6.96 | 6.78 | qfq | 5,237,412 | 36,939,600 | -5.18% |
| 2024-02-01 | 7.63 | 7.66 | 7.14 | 7.34 | 7.15 | qfq | 6,074,837 | 44,563,061 | -4.30% |
| 2024-01-31 | 8.08 | 8.08 | 7.64 | 7.67 | 7.47 | qfq | 4,588,228 | 35,780,514 | -4.48% |
| 2024-01-30 | 8.34 | 8.35 | 8.02 | 8.03 | 7.82 | qfq | 2,597,240 | 21,219,711 | -3.95% |
| 2024-01-29 | 8.60 | 8.68 | 8.34 | 8.36 | 8.14 | qfq | 2,682,200 | 22,768,436 | -2.79% |
| 2024-01-26 | 8.65 | 8.78 | 8.52 | 8.60 | 8.38 | qfq | 3,027,900 | 26,235,986 | -0.46% |
| 2024-01-25 | 8.08 | 8.64 | 8.06 | 8.64 | 8.42 | qfq | 5,280,933 | 44,457,976 | 7.46% |
| 2024-01-24 | 7.91 | 8.07 | 7.66 | 8.04 | 7.83 | qfq | 3,738,617 | 29,540,906 | 2.29% |
| 2024-01-23 | 7.89 | 7.90 | 7.64 | 7.86 | 7.66 | qfq | 3,492,660 | 27,179,250 | -0.38% |
| 2024-01-22 | 8.55 | 8.55 | 7.84 | 7.89 | 7.69 | qfq | 4,827,351 | 39,372,415 | -7.07% |
| 2024-01-19 | 8.66 | 8.66 | 8.43 | 8.49 | 8.27 | qfq | 3,066,828 | 26,134,537 | -1.28% |
| 2024-01-18 | 8.79 | 8.80 | 8.39 | 8.60 | 8.38 | qfq | 4,162,933 | 35,673,679 | -2.05% |
| 2024-01-17 | 8.97 | 8.99 | 8.56 | 8.78 | 8.55 | qfq | 2,789,434 | 24,769,575 | -2.12% |
| 2024-01-16 | 8.97 | 9.04 | 8.84 | 8.97 | 8.74 | qfq | 2,701,184 | 24,111,122 | 0.00% |
| 2024-01-15 | 9.02 | 9.03 | 8.91 | 8.97 | 8.74 | qfq | 2,734,797 | 24,587,063 | -0.77% |
| 2024-01-12 | 9.02 | 9.17 | 9.01 | 9.04 | 8.81 | qfq | 2,778,045 | 25,268,734 | 0.56% |
| 2024-01-11 | 8.95 | 9.02 | 8.90 | 8.99 | 8.76 | qfq | 2,314,213 | 20,746,993 | 0.45% |
| 2024-01-10 | 8.96 | 9.08 | 8.89 | 8.95 | 8.72 | qfq | 2,652,541 | 23,843,769 | -0.11% |
| 2024-01-09 | 8.95 | 9.11 | 8.93 | 8.96 | 8.73 | qfq | 2,616,740 | 23,549,742 | 0.11% |
| 2024-01-08 | 9.10 | 9.18 | 8.95 | 8.95 | 8.72 | qfq | 3,444,631 | 31,242,493 | -0.89% |
| 2024-01-05 | 9.20 | 9.20 | 9.01 | 9.03 | 8.80 | qfq | 2,097,530 | 19,084,736 | -1.20% |
| 2024-01-04 | 9.16 | 9.16 | 9.08 | 9.14 | 8.90 | qfq | 1,973,330 | 18,015,524 | 0.22% |
| 2024-01-03 | 9.09 | 9.17 | 9.03 | 9.12 | 8.88 | qfq | 2,457,313 | 22,356,101 | 0.11% |
| 2024-01-02 | 8.82 | 9.16 | 8.82 | 9.11 | 8.87 | qfq | 3,920,098 | 35,517,195 | 3.17% |
| 2023-12-29 | 8.76 | 8.86 | 8.71 | 8.83 | 8.60 | qfq | 1,943,700 | 17,083,864 | 1.03% |
| 2023-12-28 | 8.60 | 8.76 | 8.47 | 8.74 | 8.51 | qfq | 2,012,287 | 17,417,347 | 2.22% |
| 2023-12-27 | 8.54 | 8.64 | 8.47 | 8.55 | 8.33 | qfq | 1,877,167 | 16,047,425 | 0.23% |
| 2023-12-26 | 8.70 | 8.72 | 8.50 | 8.53 | 8.31 | qfq | 2,489,953 | 21,339,531 | -1.50% |
| 2023-12-25 | 8.74 | 8.85 | 8.62 | 8.66 | 8.44 | qfq | 2,245,800 | 19,477,061 | -1.14% |
| 2023-12-22 | 8.89 | 8.94 | 8.72 | 8.76 | 8.53 | qfq | 2,089,575 | 18,386,495 | -1.46% |
| 2023-12-21 | 8.85 | 8.94 | 8.69 | 8.89 | 8.66 | qfq | 2,030,640 | 17,892,984 | 0.57% |
| 2023-12-20 | 8.86 | 9.02 | 8.83 | 8.84 | 8.61 | qfq | 2,098,292 | 18,704,521 | -0.11% |
| 2023-12-19 | 8.90 | 8.97 | 8.73 | 8.85 | 8.62 | qfq | 1,996,187 | 17,588,901 | -0.67% |
| 2023-12-18 | 9.08 | 9.16 | 8.89 | 8.91 | 8.68 | qfq | 2,620,373 | 23,598,230 | -1.87% |
| 2023-12-15 | 9.12 | 9.17 | 9.05 | 9.08 | 8.85 | qfq | 1,576,071 | 14,343,879 | -0.44% |
| 2023-12-14 | 9.06 | 9.17 | 9.00 | 9.12 | 8.88 | qfq | 2,152,874 | 19,634,309 | 1.22% |
| 2023-12-13 | 9.02 | 9.13 | 8.98 | 9.01 | 8.78 | qfq | 2,317,540 | 20,988,093 | -0.11% |
| 2023-12-12 | 8.91 | 9.06 | 8.86 | 9.02 | 8.79 | qfq | 2,101,193 | 18,822,723 | 1.35% |
| 2023-12-11 | 8.76 | 8.93 | 8.75 | 8.90 | 8.67 | qfq | 3,291,938 | 29,121,645 | 0.68% |
| 2023-12-08 | 9.06 | 9.06 | 8.82 | 8.84 | 8.61 | qfq | 2,248,452 | 20,048,454 | -2.43% |
| 2023-12-07 | 9.10 | 9.18 | 9.01 | 9.06 | 8.83 | qfq | 1,717,679 | 15,553,655 | -0.44% |
| 2023-12-06 | 9.10 | 9.19 | 9.04 | 9.10 | 8.86 | qfq | 2,301,737 | 20,994,768 | 0.11% |
| 2023-12-05 | 9.29 | 9.29 | 9.07 | 9.09 | 8.85 | qfq | 2,010,436 | 18,397,099 | -2.26% |
| 2023-12-04 | 9.26 | 9.33 | 9.21 | 9.30 | 9.06 | qfq | 1,889,523 | 17,515,731 | 0.22% |
| 2023-12-01 | 9.15 | 9.30 | 9.10 | 9.28 | 9.04 | qfq | 2,020,087 | 18,606,692 | 1.75% |
| 2023-11-30 | 9.23 | 9.32 | 9.07 | 9.12 | 8.88 | qfq | 2,839,467 | 25,999,371 | -1.08% |
| 2023-11-29 | 9.37 | 9.43 | 9.20 | 9.22 | 8.98 | qfq | 2,154,730 | 19,988,364 | -1.71% |
| 2023-11-28 | 9.28 | 9.40 | 9.21 | 9.38 | 9.14 | qfq | 2,128,374 | 19,884,047 | 1.08% |
| 2023-11-27 | 9.25 | 9.32 | 9.21 | 9.28 | 9.04 | qfq | 2,043,508 | 18,925,509 | 0.11% |
| 2023-11-24 | 9.42 | 9.44 | 9.24 | 9.27 | 9.03 | qfq | 2,242,466 | 20,857,346 | -1.38% |
| 2023-11-23 | 9.31 | 9.47 | 9.25 | 9.40 | 9.16 | qfq | 2,548,511 | 23,864,098 | 0.64% |
| 2023-11-22 | 9.36 | 9.47 | 9.28 | 9.34 | 9.10 | qfq | 2,539,443 | 23,889,879 | -0.43% |
| 2023-11-21 | 9.44 | 9.49 | 9.35 | 9.38 | 9.14 | qfq | 2,248,016 | 21,196,174 | -0.11% |
| 2023-11-20 | 9.41 | 9.43 | 9.34 | 9.39 | 9.15 | qfq | 1,642,043 | 15,400,882 | 0.43% |
| 2023-11-17 | 9.30 | 9.38 | 9.25 | 9.35 | 9.11 | qfq | 1,356,140 | 12,650,665 | 0.54% |
| 2023-11-16 | 9.36 | 9.40 | 9.30 | 9.30 | 9.06 | qfq | 1,622,276 | 15,154,720 | -0.53% |
| 2023-11-15 | 9.45 | 9.46 | 9.32 | 9.35 | 9.11 | qfq | 2,029,060 | 19,048,704 | 0.00% |
| 2023-11-14 | 9.33 | 9.40 | 9.30 | 9.35 | 9.11 | qfq | 1,618,446 | 15,124,135 | 0.00% |
| 2023-11-13 | 9.22 | 9.35 | 9.22 | 9.35 | 9.11 | qfq | 2,540,428 | 23,597,995 | 1.41% |
| 2023-11-10 | 9.25 | 9.25 | 9.12 | 9.22 | 8.98 | qfq | 1,825,512 | 16,740,912 | -0.11% |
| 2023-11-09 | 9.31 | 9.32 | 9.19 | 9.23 | 8.99 | qfq | 1,901,203 | 17,581,034 | -0.54% |
| 2023-11-08 | 9.25 | 9.29 | 9.18 | 9.28 | 9.04 | qfq | 2,356,388 | 21,771,354 | 0.32% |
| 2023-11-07 | 9.28 | 9.28 | 9.17 | 9.25 | 9.01 | qfq | 2,265,570 | 20,918,756 | 0.00% |
| 2023-11-06 | 9.19 | 9.28 | 9.13 | 9.25 | 9.01 | qfq | 2,296,900 | 21,186,518 | 1.09% |
| 2023-11-03 | 9.09 | 9.21 | 9.09 | 9.15 | 8.91 | qfq | 2,145,980 | 19,671,434 | 0.77% |
| 2023-11-02 | 9.15 | 9.22 | 9.08 | 9.08 | 8.85 | qfq | 2,385,724 | 21,799,046 | -0.77% |
| 2023-11-01 | 9.13 | 9.16 | 9.06 | 9.15 | 8.91 | qfq | 2,584,408 | 23,555,673 | 0.77% |
| 2023-10-31 | 9.10 | 9.13 | 8.99 | 9.08 | 8.85 | qfq | 2,697,857 | 24,422,468 | 0.11% |
| 2023-10-30 | 8.89 | 9.08 | 8.83 | 9.07 | 8.84 | qfq | 4,485,456 | 40,361,502 | 2.14% |
| 2023-10-27 | 8.82 | 8.92 | 8.78 | 8.88 | 8.65 | qfq | 2,981,897 | 26,397,094 | 0.57% |
| 2023-10-26 | 8.90 | 8.99 | 8.76 | 8.83 | 8.60 | qfq | 3,734,533 | 33,022,936 | -1.67% |
| 2023-10-25 | 8.99 | 9.13 | 8.94 | 8.98 | 8.75 | qfq | 6,460,454 | 58,205,285 | 3.58% |
| 2023-10-24 | 8.37 | 8.69 | 8.37 | 8.67 | 8.45 | qfq | 3,232,437 | 27,775,801 | 4.08% |
| 2023-10-23 | 8.67 | 8.71 | 8.32 | 8.33 | 8.11 | qfq | 3,104,766 | 26,276,971 | -3.92% |
| 2023-10-20 | 8.71 | 8.77 | 8.63 | 8.67 | 8.45 | qfq | 1,330,383 | 11,583,684 | -0.46% |
| 2023-10-19 | 8.67 | 8.83 | 8.59 | 8.71 | 8.48 | qfq | 2,040,832 | 17,808,649 | 0.35% |
| 2023-10-18 | 9.00 | 9.00 | 8.68 | 8.68 | 8.46 | qfq | 3,443,500 | 30,155,057 | -3.23% |
| 2023-10-17 | 8.95 | 9.00 | 8.88 | 8.97 | 8.74 | qfq | 2,180,937 | 19,493,711 | 0.45% |
| 2023-10-16 | 8.93 | 8.99 | 8.88 | 8.93 | 8.70 | qfq | 1,631,293 | 14,571,804 | 0.00% |
| 2023-10-13 | 9.15 | 9.15 | 8.90 | 8.93 | 8.70 | qfq | 3,693,282 | 33,281,092 | -2.72% |
| 2023-10-12 | 9.15 | 9.22 | 9.10 | 9.18 | 8.94 | qfq | 1,476,482 | 13,528,383 | 0.33% |
| 2023-10-11 | 9.10 | 9.21 | 9.07 | 9.15 | 8.91 | qfq | 2,156,398 | 19,742,018 | 0.55% |
| 2023-10-10 | 9.25 | 9.29 | 9.08 | 9.10 | 8.86 | qfq | 3,524,000 | 32,212,319 | -1.41% |
| 2023-10-09 | 9.36 | 9.38 | 9.16 | 9.23 | 8.99 | qfq | 2,405,317 | 22,181,841 | -1.81% |
| 2023-09-28 | 9.26 | 9.40 | 9.26 | 9.40 | 9.16 | qfq | 1,978,253 | 18,506,258 | 1.40% |
| 2023-09-27 | 9.17 | 9.34 | 9.17 | 9.27 | 9.03 | qfq | 1,994,700 | 18,501,130 | 1.09% |
| 2023-09-26 | 9.13 | 9.25 | 9.13 | 9.17 | 8.93 | qfq | 1,227,940 | 11,288,141 | 0.11% |
| 2023-09-25 | 9.35 | 9.39 | 9.14 | 9.16 | 8.92 | qfq | 2,082,500 | 19,200,587 | -2.14% |
| 2023-09-22 | 9.06 | 9.38 | 9.06 | 9.36 | 9.12 | qfq | 3,069,996 | 28,440,275 | 3.08% |
| 2023-09-21 | 9.27 | 9.35 | 9.06 | 9.08 | 8.85 | qfq | 3,165,779 | 29,031,128 | -2.16% |
| 2023-09-20 | 9.41 | 9.44 | 9.26 | 9.28 | 9.04 | qfq | 1,459,098 | 13,652,761 | -1.38% |
| 2023-09-19 | 9.50 | 9.55 | 9.40 | 9.41 | 9.17 | qfq | 1,496,544 | 14,153,291 | -1.36% |
| 2023-09-18 | 9.32 | 9.55 | 9.32 | 9.54 | 9.29 | qfq | 2,866,689 | 27,233,586 | 1.60% |
| 2023-09-15 | 9.38 | 9.44 | 9.36 | 9.39 | 9.15 | qfq | 1,870,520 | 17,582,382 | 0.11% |
| 2023-09-14 | 9.52 | 9.55 | 9.31 | 9.38 | 9.14 | qfq | 2,368,232 | 22,258,708 | -1.37% |
| 2023-09-13 | 9.54 | 9.63 | 9.45 | 9.51 | 9.26 | qfq | 2,561,725 | 24,429,133 | -0.52% |
| 2023-09-12 | 9.54 | 9.58 | 9.50 | 9.56 | 9.31 | qfq | 1,675,884 | 15,986,807 | 0.21% |
| 2023-09-11 | 9.45 | 9.55 | 9.33 | 9.54 | 9.29 | qfq | 2,744,666 | 25,997,324 | 1.06% |
| 2023-09-08 | 9.45 | 9.51 | 9.34 | 9.44 | 9.20 | qfq | 3,444,569 | 32,373,192 | -0.63% |
| 2023-09-07 | 9.61 | 9.65 | 9.45 | 9.50 | 9.25 | qfq | 4,158,336 | 39,702,854 | -1.04% |
| 2023-09-06 | 9.55 | 9.61 | 9.50 | 9.60 | 9.35 | qfq | 3,211,511 | 30,710,182 | 0.52% |
| 2023-09-05 | 9.67 | 9.71 | 9.50 | 9.55 | 9.30 | qfq | 5,215,340 | 49,847,976 | -1.85% |
| 2023-09-04 | 9.54 | 9.74 | 9.52 | 9.73 | 9.48 | qfq | 5,317,430 | 51,384,119 | 1.88% |
| 2023-09-01 | 9.60 | 9.64 | 9.45 | 9.55 | 9.30 | qfq | 5,611,894 | 53,579,741 | -0.10% |
| 2023-08-31 | 9.80 | 9.91 | 9.52 | 9.56 | 9.31 | qfq | 10,354,505 | 99,727,208 | -2.45% |
| 2023-08-30 | 10.18 | 10.27 | 9.73 | 9.80 | 9.55 | qfq | 15,495,296 | 153,725,747 | -5.68% |
| 2023-08-29 | 9.99 | 10.39 | 9.92 | 10.39 | 10.12 | qfq | 10,287,812 | 105,424,623 | 3.90% |
| 2023-08-28 | 10.05 | 10.29 | 9.85 | 10.00 | 9.74 | qfq | 13,435,311 | 135,481,205 | 4.93% |
| 2023-08-25 | 9.65 | 9.75 | 9.47 | 9.53 | 9.28 | qfq | 5,369,574 | 51,539,791 | -1.75% |
| 2023-08-24 | 10.03 | 10.14 | 9.67 | 9.70 | 9.45 | qfq | 7,135,433 | 69,972,234 | -3.77% |
| 2023-08-23 | 10.15 | 10.33 | 10.00 | 10.08 | 9.82 | qfq | 5,407,232 | 54,794,533 | -1.47% |
| 2023-08-22 | 10.15 | 10.27 | 9.98 | 10.23 | 9.97 | qfq | 7,091,285 | 71,966,000 | 1.19% |
| 2023-08-21 | 9.94 | 10.25 | 9.85 | 10.11 | 9.85 | qfq | 7,258,729 | 73,585,063 | 2.12% |
| 2023-08-18 | 9.99 | 10.15 | 9.90 | 9.90 | 9.64 | qfq | 5,527,091 | 55,481,837 | -1.00% |
| 2023-08-17 | 9.88 | 10.02 | 9.77 | 10.00 | 9.74 | qfq | 5,124,540 | 50,716,402 | 0.20% |
| 2023-08-16 | 9.78 | 10.09 | 9.65 | 9.98 | 9.72 | qfq | 8,316,405 | 82,338,622 | 2.04% |
| 2023-08-15 | 9.90 | 9.90 | 9.70 | 9.78 | 9.53 | qfq | 5,502,850 | 53,762,449 | -1.51% |
| 2023-08-14 | 9.88 | 9.98 | 9.63 | 9.93 | 9.67 | qfq | 8,782,463 | 85,870,268 | -0.30% |
| 2023-08-11 | 10.17 | 10.55 | 9.96 | 9.96 | 9.70 | qfq | 11,096,932 | 112,618,514 | -1.97% |
| 2023-08-10 | 10.40 | 10.48 | 10.10 | 10.16 | 9.90 | qfq | 13,293,874 | 136,161,367 | -3.05% |
| 2023-08-09 | 10.53 | 10.95 | 10.44 | 10.48 | 10.21 | qfq | 15,359,025 | 163,169,016 | -1.87% |
| 2023-08-08 | 10.32 | 11.05 | 10.23 | 10.68 | 10.40 | qfq | 22,925,616 | 245,980,248 | 4.30% |
| 2023-08-07 | 10.61 | 10.75 | 10.21 | 10.24 | 9.98 | qfq | 18,819,059 | 195,077,564 | -5.62% |
| 2023-08-04 | 10.65 | 11.38 | 10.50 | 10.85 | 10.57 | qfq | 26,280,774 | 286,840,992 | 4.83% |
| 2023-08-03 | 10.48 | 10.52 | 10.27 | 10.35 | 10.08 | qfq | 5,737,040 | 59,341,191 | -0.96% |
| 2023-08-02 | 10.63 | 10.66 | 10.42 | 10.45 | 10.18 | qfq | 7,303,632 | 76,664,350 | -1.69% |
| 2023-08-01 | 10.72 | 10.74 | 10.46 | 10.63 | 10.35 | qfq | 12,423,426 | 131,609,858 | -1.30% |
| 2023-07-31 | 10.60 | 10.90 | 10.48 | 10.77 | 10.49 | qfq | 12,938,041 | 138,787,199 | 2.09% |
| 2023-07-28 | 10.63 | 10.87 | 10.45 | 10.55 | 10.28 | qfq | 13,867,133 | 146,615,813 | -1.22% |
| 2023-07-27 | 10.60 | 10.97 | 10.37 | 10.68 | 10.40 | qfq | 22,307,318 | 239,345,905 | -0.74% |
| 2023-07-26 | 10.46 | 11.00 | 10.42 | 10.76 | 10.48 | qfq | 24,478,597 | 264,274,552 | 1.89% |
| 2023-07-25 | 10.16 | 10.59 | 10.15 | 10.56 | 10.29 | qfq | 14,827,999 | 155,198,268 | 2.82% |
| 2023-07-24 | 10.20 | 10.40 | 10.05 | 10.27 | 10.00 | qfq | 10,651,757 | 108,745,253 | 1.28% |
| 2023-07-21 | 10.01 | 10.15 | 9.91 | 10.14 | 9.88 | qfq | 6,750,352 | 67,963,093 | 1.60% |
| 2023-07-20 | 10.15 | 10.15 | 9.95 | 9.98 | 9.72 | qfq | 4,843,168 | 48,598,912 | -1.48% |
| 2023-07-19 | 9.97 | 10.16 | 9.91 | 10.13 | 9.87 | qfq | 6,332,014 | 63,957,770 | 1.81% |
| 2023-07-18 | 10.05 | 10.05 | 9.93 | 9.95 | 9.69 | qfq | 2,220,753 | 22,124,006 | -0.80% |