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
中毅达600610.SH
最近收盘价6.192026-07-17
最近交易日2026-07-17
成交量（股）16,789,750
成交额（元）105,489,711
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 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 | 6.29 | 6.48 | 6.11 | 6.19 | 6.19 | qfq | 16,789,750 | 105,489,711 | -1.43% |
| 2026-07-16 | 6.25 | 6.38 | 6.18 | 6.28 | 6.28 | qfq | 12,002,600 | 75,602,743 | 0.48% |
| 2026-07-15 | 6.19 | 6.37 | 6.15 | 6.25 | 6.25 | qfq | 12,060,190 | 75,688,226 | 0.32% |
| 2026-07-14 | 6.05 | 6.25 | 5.97 | 6.23 | 6.23 | qfq | 14,138,701 | 86,657,301 | 2.98% |
| 2026-07-13 | 6.29 | 6.38 | 6.02 | 6.05 | 6.05 | qfq | 16,015,400 | 98,090,658 | -4.72% |
| 2026-07-10 | 6.21 | 6.48 | 6.14 | 6.35 | 6.35 | qfq | 16,761,600 | 106,548,695 | 2.09% |
| 2026-07-09 | 6.28 | 6.34 | 6.08 | 6.22 | 6.22 | qfq | 12,873,300 | 79,575,178 | -0.96% |
| 2026-07-08 | 6.35 | 6.40 | 6.25 | 6.28 | 6.28 | qfq | 9,492,020 | 59,840,668 | -1.41% |
| 2026-07-07 | 6.69 | 6.69 | 6.35 | 6.37 | 6.37 | qfq | 12,632,895 | 81,264,335 | -4.07% |
| 2026-07-06 | 6.66 | 6.88 | 6.61 | 6.64 | 6.64 | qfq | 15,676,221 | 105,269,052 | -0.15% |
| 2026-07-03 | 6.75 | 6.81 | 6.57 | 6.65 | 6.65 | qfq | 13,662,600 | 91,076,467 | -1.63% |
| 2026-07-02 | 6.85 | 6.98 | 6.72 | 6.76 | 6.76 | qfq | 16,859,494 | 115,444,223 | -0.15% |
| 2026-07-01 | 6.56 | 6.80 | 6.54 | 6.77 | 6.77 | qfq | 19,316,380 | 129,624,573 | 3.36% |
| 2026-06-30 | 6.52 | 6.58 | 6.38 | 6.55 | 6.55 | qfq | 13,046,352 | 85,058,164 | 0.46% |
| 2026-06-29 | 6.59 | 6.65 | 6.38 | 6.52 | 6.52 | qfq | 12,892,564 | 83,886,193 | -1.06% |
| 2026-06-26 | 6.68 | 6.76 | 6.55 | 6.59 | 6.59 | qfq | 13,866,976 | 91,965,593 | -2.23% |
| 2026-06-25 | 6.97 | 6.98 | 6.70 | 6.74 | 6.74 | qfq | 16,570,496 | 112,347,905 | -2.88% |
| 2026-06-24 | 7.25 | 7.27 | 6.84 | 6.94 | 6.94 | qfq | 19,091,604 | 133,082,533 | -4.14% |
| 2026-06-23 | 7.20 | 7.49 | 7.18 | 7.24 | 7.24 | qfq | 15,744,720 | 115,541,147 | -0.14% |
| 2026-06-22 | 7.22 | 7.25 | 7.03 | 7.25 | 7.25 | qfq | 16,763,067 | 119,838,542 | 2.40% |
| 2026-06-18 | 7.41 | 7.41 | 7.04 | 7.08 | 7.08 | qfq | 20,883,067 | 149,433,153 | -4.71% |
| 2026-06-17 | 7.73 | 7.73 | 7.38 | 7.43 | 7.43 | qfq | 19,084,099 | 142,700,888 | -4.38% |
| 2026-06-16 | 7.97 | 7.98 | 7.67 | 7.77 | 7.77 | qfq | 20,117,499 | 155,994,637 | -2.39% |
| 2026-06-15 | 8.00 | 8.14 | 7.95 | 7.96 | 7.96 | qfq | 20,426,260 | 163,934,021 | -2.21% |
| 2026-06-12 | 8.09 | 8.35 | 7.92 | 8.14 | 8.14 | qfq | 30,545,572 | 247,597,761 | -2.51% |
| 2026-06-11 | 7.95 | 8.47 | 7.74 | 8.35 | 8.35 | qfq | 41,449,253 | 336,754,238 | 3.73% |
| 2026-06-10 | 7.58 | 8.09 | 7.55 | 8.05 | 8.05 | qfq | 36,242,048 | 286,519,766 | 5.37% |
| 2026-06-09 | 7.42 | 7.65 | 7.30 | 7.64 | 7.64 | qfq | 17,527,200 | 131,688,806 | 3.80% |
| 2026-06-08 | 7.31 | 7.56 | 7.25 | 7.36 | 7.36 | qfq | 15,609,040 | 115,257,593 | -2.00% |
| 2026-06-05 | 7.37 | 7.62 | 7.27 | 7.51 | 7.51 | qfq | 15,764,614 | 117,703,607 | 0.94% |
| 2026-06-04 | 7.65 | 7.66 | 7.36 | 7.44 | 7.44 | qfq | 16,231,745 | 120,905,766 | -3.00% |
| 2026-06-03 | 7.84 | 7.87 | 7.61 | 7.67 | 7.67 | qfq | 11,665,999 | 89,667,088 | -1.54% |
| 2026-06-02 | 7.99 | 8.01 | 7.65 | 7.79 | 7.79 | qfq | 13,224,900 | 102,723,808 | -2.26% |
| 2026-06-01 | 7.71 | 8.05 | 7.70 | 7.97 | 7.97 | qfq | 14,928,804 | 118,800,193 | 2.44% |
| 2026-05-29 | 8.29 | 8.30 | 7.77 | 7.78 | 7.78 | qfq | 22,234,605 | 176,699,598 | -6.38% |
| 2026-05-28 | 8.25 | 8.41 | 8.16 | 8.31 | 8.31 | qfq | 13,717,160 | 113,209,327 | 0.24% |
| 2026-05-27 | 8.75 | 8.75 | 8.16 | 8.29 | 8.29 | qfq | 28,073,561 | 235,654,564 | -6.01% |
| 2026-05-26 | 9.01 | 9.02 | 8.65 | 8.82 | 8.82 | qfq | 25,475,993 | 223,994,238 | -3.71% |
| 2026-05-25 | 8.79 | 9.29 | 8.67 | 9.16 | 9.16 | qfq | 34,282,162 | 310,002,093 | 5.41% |
| 2026-05-22 | 8.65 | 8.76 | 8.51 | 8.69 | 8.69 | qfq | 18,902,597 | 163,249,414 | 0.46% |
| 2026-05-21 | 9.04 | 9.05 | 8.52 | 8.65 | 8.65 | qfq | 35,454,837 | 311,733,795 | -4.31% |
| 2026-05-20 | 9.70 | 9.71 | 8.99 | 9.04 | 9.04 | qfq | 43,578,923 | 400,990,741 | -7.09% |
| 2026-05-19 | 9.61 | 9.97 | 9.55 | 9.73 | 9.73 | qfq | 27,065,320 | 263,598,441 | 0.52% |
| 2026-05-18 | 9.99 | 10.07 | 9.55 | 9.68 | 9.68 | qfq | 44,788,586 | 434,747,856 | -5.38% |
| 2026-05-15 | 9.86 | 10.70 | 9.86 | 10.23 | 10.23 | qfq | 59,514,656 | 614,815,642 | 3.86% |
| 2026-05-14 | 10.00 | 10.29 | 9.81 | 9.85 | 9.85 | qfq | 47,804,399 | 480,172,178 | -2.09% |
| 2026-05-13 | 10.25 | 10.43 | 9.97 | 10.06 | 10.06 | qfq | 53,813,272 | 544,597,625 | -3.45% |
| 2026-05-12 | 10.90 | 11.00 | 10.38 | 10.42 | 10.42 | qfq | 64,071,807 | 679,796,459 | -5.36% |
| 2026-05-11 | 10.75 | 11.35 | 10.65 | 11.01 | 11.01 | qfq | 80,696,934 | 883,869,572 | 1.94% |
| 2026-05-08 | 10.40 | 11.22 | 10.40 | 10.80 | 10.80 | qfq | 102,379,943 | 1,110,438,395 | 4.45% |
| 2026-05-07 | 9.40 | 10.34 | 9.31 | 10.34 | 10.34 | qfq | 78,817,264 | 777,703,762 | 10.00% |
| 2026-05-06 | 9.32 | 9.43 | 9.24 | 9.40 | 9.40 | qfq | 20,319,644 | 190,016,569 | 1.18% |
| 2026-04-30 | 9.28 | 9.38 | 9.17 | 9.29 | 9.29 | qfq | 17,355,400 | 160,743,193 | 0.11% |
| 2026-04-29 | 9.18 | 9.30 | 9.11 | 9.28 | 9.28 | qfq | 15,274,803 | 141,488,854 | 0.54% |
| 2026-04-28 | 9.19 | 9.38 | 9.17 | 9.23 | 9.23 | qfq | 14,709,172 | 135,754,442 | -0.54% |
| 2026-04-27 | 9.23 | 9.32 | 9.05 | 9.28 | 9.28 | qfq | 16,726,901 | 154,016,789 | 0.76% |
| 2026-04-24 | 9.27 | 9.34 | 9.07 | 9.21 | 9.21 | qfq | 19,867,604 | 182,839,254 | -0.43% |
| 2026-04-23 | 9.45 | 9.53 | 9.18 | 9.25 | 9.25 | qfq | 23,621,156 | 219,442,734 | -2.22% |
| 2026-04-22 | 9.30 | 9.50 | 9.26 | 9.46 | 9.46 | qfq | 27,551,265 | 258,976,842 | 1.94% |
| 2026-04-21 | 9.27 | 9.29 | 9.11 | 9.28 | 9.28 | qfq | 15,056,627 | 138,723,203 | 0.11% |
| 2026-04-20 | 9.18 | 9.28 | 9.15 | 9.27 | 9.27 | qfq | 14,102,577 | 130,373,001 | 0.87% |
| 2026-04-17 | 9.22 | 9.25 | 9.09 | 9.19 | 9.19 | qfq | 13,039,300 | 119,347,402 | -0.33% |
| 2026-04-16 | 9.11 | 9.24 | 9.05 | 9.22 | 9.22 | qfq | 14,877,919 | 136,585,437 | 1.10% |
| 2026-04-15 | 9.21 | 9.28 | 9.08 | 9.12 | 9.12 | qfq | 13,875,989 | 127,217,115 | -1.08% |
| 2026-04-14 | 9.20 | 9.25 | 9.08 | 9.22 | 9.22 | qfq | 15,101,486 | 138,287,524 | 0.11% |
| 2026-04-13 | 9.20 | 9.23 | 9.09 | 9.21 | 9.21 | qfq | 13,156,062 | 120,679,013 | 0.44% |
| 2026-04-10 | 9.29 | 9.29 | 9.10 | 9.17 | 9.17 | qfq | 15,682,295 | 144,259,834 | 0.33% |
| 2026-04-09 | 9.18 | 9.23 | 9.06 | 9.14 | 9.14 | qfq | 18,210,408 | 166,413,768 | -1.08% |
| 2026-04-08 | 8.92 | 9.24 | 8.84 | 9.24 | 9.24 | qfq | 35,832,972 | 326,470,610 | 1.20% |
| 2026-04-07 | 8.50 | 9.29 | 8.50 | 9.13 | 9.13 | qfq | 38,028,213 | 341,510,524 | 7.67% |
| 2026-04-03 | 8.91 | 8.93 | 8.47 | 8.48 | 8.48 | qfq | 21,426,767 | 183,831,091 | -5.04% |
| 2026-04-02 | 9.13 | 9.13 | 8.83 | 8.93 | 8.93 | qfq | 19,462,327 | 173,906,510 | -2.19% |
| 2026-04-01 | 9.10 | 9.18 | 9.05 | 9.13 | 9.13 | qfq | 14,969,346 | 136,304,080 | 1.33% |
| 2026-03-31 | 9.20 | 9.29 | 9.00 | 9.01 | 9.01 | qfq | 20,176,542 | 184,282,421 | -1.96% |
| 2026-03-30 | 9.16 | 9.35 | 9.03 | 9.19 | 9.19 | qfq | 22,244,600 | 203,393,265 | -0.97% |
| 2026-03-27 | 8.80 | 9.41 | 8.78 | 9.28 | 9.28 | qfq | 29,897,046 | 275,265,261 | 3.57% |
| 2026-03-26 | 9.21 | 9.35 | 8.91 | 8.96 | 8.96 | qfq | 24,043,250 | 219,617,938 | -2.93% |
| 2026-03-25 | 9.19 | 9.29 | 9.10 | 9.23 | 9.23 | qfq | 21,378,374 | 197,015,948 | 0.44% |
| 2026-03-24 | 9.15 | 9.19 | 8.79 | 9.19 | 9.19 | qfq | 28,806,161 | 259,280,927 | 3.03% |
| 2026-03-23 | 9.40 | 9.55 | 8.83 | 8.92 | 8.92 | qfq | 35,830,170 | 328,651,308 | -8.79% |
| 2026-03-20 | 10.50 | 10.50 | 9.70 | 9.78 | 9.78 | qfq | 55,563,863 | 554,556,882 | -8.77% |
| 2026-03-19 | 10.68 | 11.10 | 10.58 | 10.72 | 10.72 | qfq | 56,532,727 | 611,507,705 | 0.47% |
| 2026-03-18 | 10.99 | 11.04 | 10.51 | 10.67 | 10.67 | qfq | 77,729,840 | 826,221,755 | -5.49% |
| 2026-03-17 | 10.49 | 11.64 | 10.48 | 11.29 | 11.29 | qfq | 103,936,021 | 1,164,642,759 | 6.71% |
| 2026-03-16 | 10.77 | 11.16 | 10.51 | 10.58 | 10.58 | qfq | 42,838,771 | 461,550,995 | -1.67% |
| 2026-03-13 | 10.56 | 11.40 | 10.50 | 10.76 | 10.76 | qfq | 56,622,852 | 621,909,380 | 1.61% |
| 2026-03-12 | 10.99 | 11.07 | 10.58 | 10.59 | 10.59 | qfq | 35,669,700 | 383,174,470 | -3.20% |
| 2026-03-11 | 10.69 | 11.00 | 10.50 | 10.94 | 10.94 | qfq | 41,805,990 | 450,912,461 | 2.34% |
| 2026-03-10 | 10.67 | 10.85 | 10.64 | 10.69 | 10.69 | qfq | 25,223,064 | 270,051,047 | -1.20% |
| 2026-03-09 | 11.15 | 11.15 | 10.62 | 10.82 | 10.82 | qfq | 39,202,214 | 423,261,348 | -3.13% |
| 2026-03-06 | 10.34 | 11.30 | 10.33 | 11.17 | 11.17 | qfq | 60,793,018 | 667,301,227 | 6.99% |
| 2026-03-05 | 10.65 | 10.79 | 10.39 | 10.44 | 10.44 | qfq | 27,918,178 | 292,922,631 | -1.04% |
| 2026-03-04 | 10.21 | 10.80 | 10.17 | 10.55 | 10.55 | qfq | 32,924,013 | 347,693,860 | -0.75% |
| 2026-03-03 | 11.82 | 11.92 | 10.63 | 10.63 | 10.63 | qfq | 69,414,436 | 760,809,875 | -9.99% |
| 2026-03-02 | 12.09 | 12.16 | 11.65 | 11.81 | 11.81 | qfq | 39,321,785 | 466,376,009 | -1.83% |
| 2026-02-27 | 11.88 | 12.09 | 11.82 | 12.03 | 12.03 | qfq | 34,198,671 | 409,344,702 | 0.84% |
| 2026-02-26 | 12.12 | 12.45 | 11.90 | 11.93 | 11.93 | qfq | 49,315,955 | 595,451,538 | -1.57% |
| 2026-02-25 | 11.89 | 12.30 | 11.80 | 12.12 | 12.12 | qfq | 62,792,392 | 763,163,460 | 1.93% |
| 2026-02-24 | 11.40 | 11.98 | 11.32 | 11.89 | 11.89 | qfq | 59,993,604 | 705,817,450 | 5.50% |
| 2026-02-13 | 11.36 | 11.69 | 11.25 | 11.27 | 11.27 | qfq | 31,351,076 | 359,070,889 | -0.88% |
| 2026-02-12 | 11.57 | 11.85 | 11.35 | 11.37 | 11.37 | qfq | 57,795,535 | 663,691,953 | -4.69% |
| 2026-02-11 | 11.60 | 12.19 | 11.40 | 11.93 | 11.93 | qfq | 62,110,512 | 740,588,812 | 1.97% |
| 2026-02-10 | 11.94 | 12.16 | 11.68 | 11.70 | 11.70 | qfq | 43,345,282 | 511,472,873 | -2.99% |
| 2026-02-09 | 11.62 | 12.12 | 11.62 | 12.06 | 12.06 | qfq | 68,020,534 | 808,780,868 | 3.79% |
| 2026-02-06 | 11.51 | 11.97 | 11.04 | 11.62 | 11.62 | qfq | 61,540,323 | 713,615,116 | -1.69% |
| 2026-02-05 | 11.60 | 12.40 | 11.58 | 11.82 | 11.82 | qfq | 56,853,422 | 679,567,220 | -0.08% |
| 2026-02-04 | 12.11 | 12.58 | 11.70 | 11.83 | 11.83 | qfq | 70,895,441 | 851,213,754 | -4.21% |
| 2026-02-03 | 11.41 | 12.58 | 11.41 | 12.35 | 12.35 | qfq | 90,615,287 | 1,097,079,695 | 4.57% |
| 2026-02-02 | 12.95 | 12.95 | 11.81 | 11.81 | 11.81 | qfq | 99,063,289 | 1,205,596,733 | -9.98% |
| 2026-01-30 | 12.38 | 13.49 | 12.10 | 13.12 | 13.12 | qfq | 137,853,447 | 1,778,569,589 | 5.81% |
| 2026-01-29 | 11.65 | 12.60 | 11.58 | 12.40 | 12.40 | qfq | 117,118,425 | 1,428,694,417 | 5.44% |
| 2026-01-28 | 11.54 | 12.00 | 11.37 | 11.76 | 11.76 | qfq | 72,275,057 | 854,371,737 | 1.99% |
| 2026-01-27 | 11.69 | 11.96 | 11.29 | 11.53 | 11.53 | qfq | 61,019,128 | 707,036,299 | -3.76% |
| 2026-01-26 | 11.50 | 12.38 | 11.41 | 11.98 | 11.98 | qfq | 93,474,282 | 1,116,673,849 | 2.22% |
| 2026-01-23 | 11.78 | 11.87 | 11.56 | 11.72 | 11.72 | qfq | 82,149,255 | 961,925,032 | -3.14% |
| 2026-01-22 | 11.39 | 12.42 | 11.39 | 12.10 | 12.10 | qfq | 121,814,243 | 1,442,211,520 | 2.89% |
| 2026-01-21 | 11.86 | 12.10 | 11.40 | 11.76 | 11.76 | qfq | 152,760,119 | 1,793,984,200 | 3.43% |
| 2026-01-20 | 10.33 | 11.37 | 10.33 | 11.37 | 11.37 | qfq | 82,159,020 | 908,833,724 | 9.96% |
| 2026-01-19 | 10.17 | 10.35 | 10.15 | 10.34 | 10.34 | qfq | 18,752,335 | 192,971,316 | 1.08% |
| 2026-01-16 | 10.36 | 10.45 | 10.10 | 10.23 | 10.23 | qfq | 23,235,756 | 237,288,964 | -1.45% |
| 2026-01-15 | 10.35 | 10.68 | 10.26 | 10.38 | 10.38 | qfq | 34,816,356 | 364,067,682 | 0.87% |
| 2026-01-14 | 10.20 | 10.41 | 10.16 | 10.29 | 10.29 | qfq | 25,855,494 | 266,782,479 | 0.78% |
| 2026-01-13 | 10.46 | 10.48 | 10.16 | 10.21 | 10.21 | qfq | 24,391,500 | 251,918,349 | -2.02% |
| 2026-01-12 | 10.31 | 10.43 | 10.30 | 10.42 | 10.42 | qfq | 21,208,395 | 220,075,847 | 1.07% |
| 2026-01-09 | 10.25 | 10.34 | 10.17 | 10.31 | 10.31 | qfq | 21,762,720 | 223,161,547 | 0.39% |
| 2026-01-08 | 10.21 | 10.29 | 10.17 | 10.27 | 10.27 | qfq | 16,927,657 | 173,399,850 | 0.98% |
| 2026-01-07 | 10.35 | 10.41 | 10.15 | 10.17 | 10.17 | qfq | 26,327,758 | 269,643,697 | -2.12% |
| 2026-01-06 | 10.14 | 10.48 | 10.13 | 10.39 | 10.39 | qfq | 30,706,735 | 317,007,028 | 2.57% |
| 2026-01-05 | 9.93 | 10.13 | 9.91 | 10.13 | 10.13 | qfq | 22,401,661 | 226,133,233 | 2.01% |
| 2025-12-31 | 9.90 | 9.99 | 9.72 | 9.93 | 9.93 | qfq | 16,136,898 | 159,203,465 | 0.51% |
| 2025-12-30 | 9.86 | 10.02 | 9.86 | 9.88 | 9.88 | qfq | 12,846,330 | 127,563,947 | -1.40% |
| 2025-12-29 | 9.98 | 10.30 | 9.92 | 10.02 | 10.02 | qfq | 21,131,832 | 212,738,795 | 0.40% |
| 2025-12-26 | 9.96 | 10.05 | 9.88 | 9.98 | 9.98 | qfq | 13,197,013 | 131,659,689 | 0.00% |
| 2025-12-25 | 9.94 | 9.99 | 9.87 | 9.98 | 9.98 | qfq | 11,686,274 | 116,116,787 | 0.50% |
| 2025-12-24 | 9.82 | 9.95 | 9.77 | 9.93 | 9.93 | qfq | 12,413,358 | 122,703,753 | 1.12% |
| 2025-12-23 | 9.94 | 10.04 | 9.80 | 9.82 | 9.82 | qfq | 12,387,173 | 122,526,044 | -1.31% |
| 2025-12-22 | 9.86 | 10.06 | 9.86 | 9.95 | 9.95 | qfq | 14,238,002 | 141,865,885 | 1.22% |
| 2025-12-19 | 9.68 | 9.88 | 9.68 | 9.83 | 9.83 | qfq | 13,819,976 | 135,156,099 | 0.41% |
| 2025-12-18 | 9.65 | 10.10 | 9.59 | 9.79 | 9.79 | qfq | 23,799,575 | 235,782,470 | 1.35% |
| 2025-12-17 | 9.74 | 9.75 | 9.52 | 9.66 | 9.66 | qfq | 15,540,513 | 149,326,794 | -1.93% |
| 2025-12-16 | 9.73 | 10.11 | 9.46 | 9.85 | 9.85 | qfq | 22,490,061 | 218,575,149 | 0.92% |
| 2025-12-15 | 9.82 | 9.97 | 9.73 | 9.76 | 9.76 | qfq | 9,366,535 | 92,060,754 | -0.61% |
| 2025-12-12 | 9.66 | 9.82 | 9.66 | 9.82 | 9.82 | qfq | 8,258,560 | 80,819,883 | 0.82% |
| 2025-12-11 | 10.00 | 10.02 | 9.72 | 9.74 | 9.74 | qfq | 13,138,474 | 129,274,416 | -2.60% |
| 2025-12-10 | 10.13 | 10.13 | 9.92 | 10.00 | 10.00 | qfq | 14,682,987 | 146,472,856 | -1.86% |
| 2025-12-09 | 10.00 | 10.43 | 9.95 | 10.19 | 10.19 | qfq | 24,400,915 | 249,197,552 | 2.00% |
| 2025-12-08 | 9.87 | 10.05 | 9.87 | 9.99 | 9.99 | qfq | 12,906,327 | 128,961,458 | 0.81% |
| 2025-12-05 | 9.86 | 9.91 | 9.70 | 9.91 | 9.91 | qfq | 13,572,333 | 133,318,732 | 0.30% |
| 2025-12-04 | 9.82 | 9.89 | 9.68 | 9.88 | 9.88 | qfq | 15,995,371 | 156,705,311 | 0.30% |
| 2025-12-03 | 10.20 | 10.26 | 9.83 | 9.85 | 9.85 | qfq | 25,967,506 | 259,153,736 | -3.34% |
| 2025-12-02 | 10.30 | 10.33 | 10.16 | 10.19 | 10.19 | qfq | 13,876,294 | 141,588,070 | -1.45% |
| 2025-12-01 | 10.22 | 10.39 | 10.20 | 10.34 | 10.34 | qfq | 14,992,835 | 154,588,949 | 1.17% |
| 2025-11-28 | 10.13 | 10.24 | 10.11 | 10.22 | 10.22 | qfq | 14,754,503 | 150,162,133 | 0.29% |
| 2025-11-27 | 10.26 | 10.40 | 10.14 | 10.19 | 10.19 | qfq | 17,895,058 | 183,594,059 | -0.59% |
| 2025-11-26 | 10.48 | 10.56 | 10.25 | 10.25 | 10.25 | qfq | 22,121,942 | 229,446,792 | -1.82% |
| 2025-11-25 | 10.36 | 10.68 | 10.21 | 10.44 | 10.44 | qfq | 26,746,396 | 278,878,116 | 0.87% |
| 2025-11-24 | 10.70 | 10.86 | 10.05 | 10.35 | 10.35 | qfq | 38,824,032 | 401,480,501 | -5.13% |
| 2025-11-21 | 11.68 | 11.69 | 10.83 | 10.91 | 10.91 | qfq | 50,858,615 | 569,747,167 | -9.16% |
| 2025-11-20 | 11.97 | 12.50 | 11.85 | 12.01 | 12.01 | qfq | 50,749,132 | 616,821,584 | 2.30% |
| 2025-11-19 | 11.63 | 12.25 | 11.62 | 11.74 | 11.74 | qfq | 29,939,840 | 354,813,289 | 0.17% |
| 2025-11-18 | 12.16 | 12.34 | 11.61 | 11.72 | 11.72 | qfq | 42,985,813 | 509,925,544 | -4.56% |
| 2025-11-17 | 11.90 | 12.54 | 11.72 | 12.28 | 12.28 | qfq | 60,301,666 | 730,234,623 | 2.68% |
| 2025-11-14 | 12.17 | 12.42 | 11.95 | 11.96 | 11.96 | qfq | 44,674,075 | 542,515,784 | -3.63% |
| 2025-11-13 | 12.35 | 12.62 | 11.95 | 12.41 | 12.41 | qfq | 62,075,100 | 761,924,500 | 1.97% |
| 2025-11-12 | 12.69 | 12.70 | 12.13 | 12.17 | 12.17 | qfq | 67,393,558 | 828,309,033 | -5.07% |
| 2025-11-11 | 12.55 | 12.97 | 12.21 | 12.82 | 12.82 | qfq | 97,630,880 | 1,238,667,610 | 1.67% |
| 2025-11-10 | 12.53 | 12.86 | 12.12 | 12.61 | 12.61 | qfq | 152,830,483 | 1,918,391,858 | 2.52% |
| 2025-11-07 | 11.16 | 12.30 | 11.13 | 12.30 | 12.30 | qfq | 120,484,763 | 1,457,543,591 | 10.02% |
| 2025-11-06 | 11.31 | 11.33 | 11.15 | 11.18 | 11.18 | qfq | 20,712,988 | 231,710,470 | -1.67% |
| 2025-11-05 | 11.12 | 11.54 | 11.03 | 11.37 | 11.37 | qfq | 32,357,364 | 368,185,345 | 1.79% |
| 2025-11-04 | 11.28 | 11.39 | 11.14 | 11.17 | 11.17 | qfq | 14,415,821 | 161,796,922 | -0.89% |
| 2025-11-03 | 11.18 | 11.28 | 11.12 | 11.27 | 11.27 | qfq | 15,212,746 | 170,394,825 | 0.27% |
| 2025-10-31 | 11.13 | 11.32 | 11.12 | 11.24 | 11.24 | qfq | 15,231,397 | 170,798,474 | 0.90% |
| 2025-10-30 | 11.30 | 11.30 | 11.14 | 11.14 | 11.14 | qfq | 13,885,880 | 155,172,730 | -0.89% |
| 2025-10-29 | 11.29 | 11.33 | 11.16 | 11.24 | 11.24 | qfq | 15,934,825 | 178,540,854 | -0.35% |
| 2025-10-28 | 11.38 | 11.43 | 11.26 | 11.28 | 11.28 | qfq | 19,157,100 | 216,600,958 | -0.35% |
| 2025-10-27 | 11.46 | 11.46 | 11.26 | 11.32 | 11.32 | qfq | 30,664,777 | 347,202,699 | -1.65% |
| 2025-10-24 | 11.78 | 11.86 | 11.50 | 11.51 | 11.51 | qfq | 59,119,728 | 685,968,576 | -5.27% |
| 2025-10-23 | 11.66 | 12.36 | 11.54 | 12.15 | 12.15 | qfq | 87,952,903 | 1,063,935,845 | 4.83% |
| 2025-10-22 | 11.30 | 11.75 | 11.22 | 11.59 | 11.59 | qfq | 32,003,436 | 368,451,375 | 2.11% |
| 2025-10-21 | 11.24 | 11.48 | 11.16 | 11.35 | 11.35 | qfq | 17,928,600 | 202,356,503 | 0.98% |
| 2025-10-20 | 11.14 | 11.36 | 11.14 | 11.24 | 11.24 | qfq | 10,617,500 | 119,318,061 | 1.08% |
| 2025-10-17 | 11.36 | 11.48 | 11.12 | 11.12 | 11.12 | qfq | 15,480,001 | 174,251,335 | -2.03% |
| 2025-10-16 | 11.55 | 11.64 | 11.30 | 11.35 | 11.35 | qfq | 19,522,300 | 222,894,019 | -2.58% |
| 2025-10-15 | 11.39 | 11.65 | 11.20 | 11.65 | 11.65 | qfq | 25,158,933 | 289,064,418 | 2.01% |
| 2025-10-14 | 11.62 | 11.72 | 11.35 | 11.42 | 11.42 | qfq | 22,161,332 | 256,099,500 | -1.89% |
| 2025-10-13 | 11.07 | 11.75 | 11.02 | 11.64 | 11.64 | qfq | 26,414,512 | 303,386,804 | 0.43% |
| 2025-10-10 | 11.63 | 12.09 | 11.55 | 11.59 | 11.59 | qfq | 40,863,079 | 481,153,708 | -0.34% |
| 2025-10-09 | 11.42 | 11.72 | 11.34 | 11.63 | 11.63 | qfq | 29,200,891 | 336,180,180 | 1.93% |
| 2025-09-30 | 11.24 | 11.45 | 11.21 | 11.41 | 11.41 | qfq | 18,685,452 | 213,072,459 | 1.51% |
| 2025-09-29 | 11.19 | 11.29 | 11.11 | 11.24 | 11.24 | qfq | 16,320,786 | 183,044,895 | -0.27% |
| 2025-09-26 | 11.20 | 11.54 | 11.17 | 11.27 | 11.27 | qfq | 20,906,201 | 237,417,316 | -0.18% |
| 2025-09-25 | 11.39 | 11.54 | 11.27 | 11.29 | 11.29 | qfq | 18,597,361 | 211,719,754 | -1.05% |
| 2025-09-24 | 11.18 | 11.41 | 11.05 | 11.41 | 11.41 | qfq | 18,863,194 | 213,544,658 | 1.60% |
| 2025-09-23 | 11.46 | 11.55 | 11.05 | 11.23 | 11.23 | qfq | 28,508,447 | 319,287,700 | -2.01% |
| 2025-09-22 | 11.60 | 11.68 | 11.32 | 11.46 | 11.46 | qfq | 26,666,830 | 305,058,976 | -1.38% |
| 2025-09-19 | 11.86 | 11.86 | 11.59 | 11.62 | 11.62 | qfq | 26,502,463 | 309,119,511 | -1.94% |
| 2025-09-18 | 12.15 | 12.17 | 11.76 | 11.85 | 11.85 | qfq | 32,097,226 | 384,266,313 | -2.63% |
| 2025-09-17 | 12.06 | 12.24 | 12.05 | 12.17 | 12.17 | qfq | 17,860,710 | 216,802,519 | 0.16% |
| 2025-09-16 | 12.16 | 12.28 | 11.92 | 12.15 | 12.15 | qfq | 28,237,796 | 340,676,934 | -0.25% |
| 2025-09-15 | 12.28 | 12.34 | 12.17 | 12.18 | 12.18 | qfq | 18,753,792 | 229,049,340 | -1.38% |
| 2025-09-12 | 12.40 | 12.55 | 12.32 | 12.35 | 12.35 | qfq | 19,747,956 | 244,854,094 | -0.72% |
| 2025-09-11 | 12.31 | 12.45 | 12.14 | 12.44 | 12.44 | qfq | 24,096,248 | 296,113,057 | 0.57% |
| 2025-09-10 | 12.56 | 12.58 | 12.30 | 12.37 | 12.37 | qfq | 24,443,680 | 302,976,775 | -2.06% |
| 2025-09-09 | 12.77 | 13.00 | 12.60 | 12.63 | 12.63 | qfq | 22,162,484 | 282,901,445 | -1.10% |
| 2025-09-08 | 12.60 | 12.84 | 12.55 | 12.77 | 12.77 | qfq | 19,446,658 | 247,763,058 | 0.95% |
| 2025-09-05 | 12.48 | 12.69 | 12.35 | 12.65 | 12.65 | qfq | 25,035,789 | 313,637,438 | 0.48% |
| 2025-09-04 | 12.38 | 12.86 | 12.33 | 12.59 | 12.59 | qfq | 31,251,597 | 392,381,487 | 1.04% |
| 2025-09-03 | 12.76 | 12.90 | 12.34 | 12.46 | 12.46 | qfq | 29,109,740 | 365,964,725 | -2.35% |
| 2025-09-02 | 13.28 | 13.28 | 12.61 | 12.76 | 12.76 | qfq | 35,341,075 | 455,656,847 | -3.84% |
| 2025-09-01 | 13.04 | 13.34 | 13.00 | 13.27 | 13.27 | qfq | 29,838,553 | 393,138,624 | 1.53% |
| 2025-08-29 | 13.24 | 13.25 | 13.02 | 13.07 | 13.07 | qfq | 39,149,370 | 513,453,106 | -2.46% |
| 2025-08-28 | 13.40 | 13.81 | 13.10 | 13.40 | 13.40 | qfq | 50,091,657 | 673,325,557 | -0.74% |
| 2025-08-27 | 14.00 | 14.17 | 13.50 | 13.50 | 13.50 | qfq | 75,490,561 | 1,043,945,720 | -4.86% |
| 2025-08-26 | 13.85 | 14.48 | 13.54 | 14.19 | 14.19 | qfq | 113,414,499 | 1,603,736,733 | 3.05% |
| 2025-08-25 | 13.60 | 13.99 | 13.42 | 13.77 | 13.77 | qfq | 58,647,328 | 807,264,040 | 1.10% |
| 2025-08-22 | 13.56 | 13.74 | 13.50 | 13.62 | 13.62 | qfq | 51,527,288 | 700,324,906 | -1.66% |
| 2025-08-21 | 13.31 | 14.35 | 13.26 | 13.85 | 13.85 | qfq | 97,283,744 | 1,335,973,886 | -0.65% |
| 2025-08-20 | 13.12 | 14.40 | 13.04 | 13.94 | 13.94 | qfq | 119,447,048 | 1,670,550,650 | 5.37% |
| 2025-08-19 | 13.24 | 13.62 | 13.00 | 13.23 | 13.23 | qfq | 56,028,784 | 743,455,536 | 0.46% |
| 2025-08-18 | 12.98 | 13.30 | 12.96 | 13.17 | 13.17 | qfq | 38,740,646 | 510,542,063 | 1.46% |
| 2025-08-15 | 12.83 | 13.04 | 12.82 | 12.98 | 12.98 | qfq | 31,552,768 | 408,101,999 | 0.46% |
| 2025-08-14 | 13.27 | 13.33 | 12.91 | 12.92 | 12.92 | qfq | 44,011,084 | 576,319,037 | -3.44% |
| 2025-08-13 | 13.31 | 13.42 | 13.09 | 13.38 | 13.38 | qfq | 45,482,263 | 602,488,616 | 0.60% |
| 2025-08-12 | 13.67 | 13.76 | 13.30 | 13.30 | 13.30 | qfq | 48,264,558 | 645,917,162 | -2.64% |
| 2025-08-11 | 13.90 | 13.91 | 13.41 | 13.66 | 13.66 | qfq | 55,785,641 | 757,861,428 | -2.15% |
| 2025-08-08 | 13.60 | 14.20 | 13.41 | 13.96 | 13.96 | qfq | 79,682,013 | 1,108,405,821 | 0.65% |
| 2025-08-07 | 13.31 | 14.14 | 13.24 | 13.87 | 13.87 | qfq | 113,566,274 | 1,566,294,475 | 3.35% |
| 2025-08-06 | 13.81 | 13.84 | 13.32 | 13.42 | 13.42 | qfq | 102,721,454 | 1,385,035,464 | -1.32% |
| 2025-08-05 | 12.35 | 13.60 | 12.32 | 13.60 | 13.60 | qfq | 100,933,814 | 1,317,849,666 | 10.03% |
| 2025-08-04 | 12.26 | 12.40 | 12.18 | 12.36 | 12.36 | qfq | 30,715,961 | 376,818,817 | 0.16% |
| 2025-08-01 | 12.50 | 12.75 | 12.26 | 12.34 | 12.34 | qfq | 35,261,329 | 438,025,371 | -1.28% |
| 2025-07-31 | 12.70 | 12.82 | 12.44 | 12.50 | 12.50 | qfq | 35,834,963 | 450,481,429 | -2.04% |
| 2025-07-30 | 12.80 | 13.10 | 12.68 | 12.76 | 12.76 | qfq | 36,262,859 | 466,096,827 | -1.16% |
| 2025-07-29 | 13.21 | 13.25 | 12.65 | 12.91 | 12.91 | qfq | 56,197,390 | 723,434,229 | -3.22% |
| 2025-07-28 | 13.16 | 13.54 | 13.05 | 13.34 | 13.34 | qfq | 38,649,730 | 515,035,873 | 1.37% |
| 2025-07-25 | 13.30 | 13.41 | 13.11 | 13.16 | 13.16 | qfq | 34,632,082 | 457,752,385 | -1.86% |
| 2025-07-24 | 13.31 | 13.41 | 13.18 | 13.41 | 13.41 | qfq | 37,386,290 | 497,374,088 | 0.75% |
| 2025-07-23 | 13.52 | 13.69 | 13.30 | 13.31 | 13.31 | qfq | 43,484,277 | 582,335,680 | -3.06% |
| 2025-07-22 | 14.20 | 14.22 | 13.56 | 13.73 | 13.73 | qfq | 64,316,285 | 888,292,210 | -3.85% |
| 2025-07-21 | 14.15 | 14.50 | 14.10 | 14.28 | 14.28 | qfq | 42,416,084 | 607,222,165 | 0.71% |
| 2025-07-18 | 14.10 | 14.30 | 14.05 | 14.18 | 14.18 | qfq | 34,425,724 | 486,882,073 | -0.42% |
| 2025-07-17 | 14.40 | 14.45 | 14.16 | 14.24 | 14.24 | qfq | 39,078,205 | 555,778,516 | -1.25% |
| 2025-07-16 | 14.21 | 14.58 | 13.75 | 14.42 | 14.42 | qfq | 48,929,323 | 696,419,352 | 1.55% |
| 2025-07-15 | 14.34 | 14.68 | 14.10 | 14.20 | 14.20 | qfq | 60,523,448 | 864,329,850 | -4.63% |
| 2025-07-14 | 14.78 | 15.28 | 14.61 | 14.89 | 14.89 | qfq | 43,930,008 | 657,462,313 | 0.34% |
| 2025-07-11 | 15.02 | 15.06 | 14.50 | 14.84 | 14.84 | qfq | 66,758,070 | 982,320,725 | -2.62% |
| 2025-07-10 | 15.70 | 15.80 | 15.18 | 15.24 | 15.24 | qfq | 75,811,080 | 1,161,739,678 | -5.05% |
| 2025-07-09 | 15.11 | 16.46 | 15.01 | 16.05 | 16.05 | qfq | 124,940,511 | 1,992,007,086 | 5.94% |
| 2025-07-08 | 15.20 | 15.40 | 15.00 | 15.15 | 15.15 | qfq | 51,166,186 | 773,840,288 | -1.30% |
| 2025-07-07 | 15.20 | 15.60 | 15.00 | 15.35 | 15.35 | qfq | 55,158,979 | 846,392,515 | 0.92% |
| 2025-07-04 | 15.36 | 15.79 | 14.98 | 15.21 | 15.21 | qfq | 65,518,305 | 1,002,025,566 | -2.44% |
| 2025-07-03 | 16.21 | 16.42 | 15.50 | 15.59 | 15.59 | qfq | 97,553,599 | 1,542,297,060 | -6.03% |
| 2025-07-02 | 16.00 | 16.92 | 15.70 | 16.59 | 16.59 | qfq | 103,128,274 | 1,691,268,022 | 2.53% |
| 2025-07-01 | 16.22 | 16.74 | 16.07 | 16.18 | 16.18 | qfq | 81,014,238 | 1,323,231,907 | -1.22% |
| 2025-06-30 | 16.31 | 16.68 | 16.04 | 16.38 | 16.38 | qfq | 104,407,594 | 1,700,487,339 | -2.96% |
| 2025-06-27 | 17.28 | 18.02 | 16.83 | 16.88 | 16.88 | qfq | 118,724,557 | 2,053,211,731 | -5.06% |
| 2025-06-26 | 16.16 | 18.00 | 15.63 | 17.78 | 17.78 | qfq | 169,706,621 | 2,845,374,930 | 5.64% |
| 2025-06-25 | 17.99 | 18.60 | 16.01 | 16.83 | 16.83 | qfq | 187,881,848 | 3,266,508,987 | -2.55% |
| 2025-06-24 | 18.00 | 18.96 | 17.00 | 17.27 | 17.27 | qfq | 169,459,579 | 3,057,162,115 | -0.46% |
| 2025-06-23 | 16.80 | 17.35 | 16.09 | 17.35 | 17.35 | qfq | 71,311,013 | 1,217,878,820 | 10.02% |
| 2025-06-20 | 15.60 | 15.97 | 15.00 | 15.77 | 15.77 | qfq | 94,169,418 | 1,467,163,145 | 1.74% |
| 2025-06-19 | 15.02 | 15.90 | 15.02 | 15.50 | 15.50 | qfq | 106,393,097 | 1,654,923,930 | 4.31% |
| 2025-06-18 | 14.43 | 15.00 | 13.63 | 14.86 | 14.86 | qfq | 98,879,819 | 1,441,277,962 | 3.92% |
| 2025-06-17 | 14.88 | 15.02 | 14.05 | 14.30 | 14.30 | qfq | 86,179,565 | 1,247,234,338 | -2.26% |
| 2025-06-16 | 13.50 | 14.63 | 13.45 | 14.63 | 14.63 | qfq | 96,471,100 | 1,368,884,396 | 10.00% |
| 2025-06-13 | 13.95 | 14.13 | 13.18 | 13.30 | 13.30 | qfq | 72,043,984 | 976,301,610 | -6.47% |
| 2025-06-12 | 14.61 | 14.75 | 14.21 | 14.22 | 14.22 | qfq | 62,092,900 | 892,582,232 | -5.07% |
| 2025-06-11 | 14.60 | 15.30 | 14.00 | 14.98 | 14.98 | qfq | 94,432,179 | 1,361,461,483 | -0.07% |
| 2025-06-10 | 15.10 | 15.70 | 14.91 | 14.99 | 14.99 | qfq | 95,365,034 | 1,455,443,083 | -2.22% |
| 2025-06-09 | 14.90 | 15.55 | 14.80 | 15.33 | 15.33 | qfq | 110,926,003 | 1,675,613,566 | -4.19% |
| 2025-06-06 | 15.05 | 16.27 | 15.00 | 16.00 | 16.00 | qfq | 108,449,236 | 1,713,094,203 | 5.33% |
| 2025-06-05 | 15.28 | 15.77 | 14.70 | 15.19 | 15.19 | qfq | 98,848,447 | 1,499,381,664 | -1.56% |
| 2025-06-04 | 14.32 | 15.67 | 14.16 | 15.43 | 15.43 | qfq | 116,981,506 | 1,769,060,967 | 7.53% |
| 2025-06-03 | 13.19 | 14.36 | 13.19 | 14.35 | 14.35 | qfq | 99,089,350 | 1,381,585,743 | 9.88% |
| 2025-05-30 | 14.00 | 14.00 | 13.06 | 13.06 | 13.06 | qfq | 87,480,422 | 1,176,550,538 | -8.80% |
| 2025-05-29 | 14.57 | 15.00 | 13.82 | 14.32 | 14.32 | qfq | 98,891,917 | 1,417,641,404 | -1.38% |
| 2025-05-28 | 15.57 | 15.66 | 14.15 | 14.52 | 14.52 | qfq | 118,186,102 | 1,738,987,426 | -7.63% |
| 2025-05-27 | 15.66 | 16.05 | 15.00 | 15.72 | 15.72 | qfq | 125,861,050 | 1,956,418,174 | -2.30% |
| 2025-05-26 | 14.50 | 16.09 | 14.34 | 16.09 | 16.09 | qfq | 133,109,707 | 2,054,376,174 | 9.90% |
| 2025-05-23 | 14.00 | 14.89 | 13.53 | 14.64 | 14.64 | qfq | 133,094,199 | 1,911,686,312 | 3.03% |
| 2025-05-22 | 14.21 | 14.90 | 14.21 | 14.21 | 14.21 | qfq | 164,969,061 | 2,367,444,252 | -10.01% |
| 2025-05-21 | 16.62 | 18.30 | 14.98 | 15.79 | 15.79 | qfq | 231,281,562 | 3,913,654,351 | -5.11% |
| 2025-05-20 | 16.70 | 17.43 | 15.11 | 16.64 | 16.64 | qfq | 187,150,779 | 3,076,441,757 | 3.55% |
| 2025-05-19 | 15.10 | 16.07 | 14.28 | 16.07 | 16.07 | qfq | 121,572,005 | 1,877,220,486 | 9.99% |
| 2025-05-16 | 13.61 | 14.61 | 13.61 | 14.61 | 14.61 | qfq | 111,093,326 | 1,574,141,315 | 10.02% |
| 2025-05-15 | 15.00 | 15.70 | 13.04 | 13.28 | 13.28 | qfq | 195,168,345 | 2,825,550,620 | -7.59% |
| 2025-05-14 | 13.52 | 14.37 | 13.38 | 14.37 | 14.37 | qfq | 119,412,665 | 1,682,678,511 | 10.03% |
| 2025-05-13 | 12.15 | 13.06 | 11.71 | 13.06 | 13.06 | qfq | 131,329,130 | 1,645,688,377 | 10.03% |
| 2025-05-12 | 11.40 | 12.84 | 11.40 | 11.87 | 11.87 | qfq | 124,869,182 | 1,515,991,287 | 0.25% |
| 2025-05-09 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | qfq | 12,988,700 | 153,786,208 | -10.03% |
| 2025-05-08 | 12.60 | 13.47 | 12.41 | 13.16 | 13.16 | qfq | 141,424,876 | 1,847,266,906 | 2.57% |
| 2025-05-07 | 11.80 | 12.83 | 11.38 | 12.83 | 12.83 | qfq | 138,108,584 | 1,714,591,403 | 10.03% |
| 2025-05-06 | 11.20 | 11.85 | 11.01 | 11.66 | 11.66 | qfq | 129,804,157 | 1,498,328,488 | 8.26% |
| 2025-04-30 | 10.48 | 11.11 | 10.45 | 10.77 | 10.77 | qfq | 116,978,446 | 1,258,588,242 | 0.65% |
| 2025-04-29 | 10.00 | 10.76 | 9.99 | 10.70 | 10.70 | qfq | 122,710,095 | 1,281,796,905 | 7.86% |
| 2025-04-28 | 9.33 | 9.92 | 8.77 | 9.92 | 9.92 | qfq | 118,814,308 | 1,142,687,765 | 9.98% |
| 2025-04-25 | 9.60 | 9.89 | 8.90 | 9.02 | 9.02 | qfq | 118,530,992 | 1,104,713,254 | -6.04% |
| 2025-04-24 | 8.81 | 10.34 | 8.81 | 9.60 | 9.60 | qfq | 150,734,250 | 1,448,097,784 | -1.23% |
| 2025-04-23 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | qfq | 22,152,300 | 215,320,356 | -10.00% |
| 2025-04-22 | 10.82 | 11.55 | 10.80 | 10.80 | 10.80 | qfq | 85,964,774 | 950,579,273 | -10.00% |
| 2025-04-21 | 11.25 | 12.38 | 11.22 | 12.00 | 12.00 | qfq | 198,451,108 | 2,395,211,963 | 6.67% |
| 2025-04-18 | 10.60 | 11.55 | 10.21 | 11.25 | 11.25 | qfq | 155,810,020 | 1,712,092,177 | 0.63% |
| 2025-04-17 | 11.09 | 11.97 | 10.68 | 11.18 | 11.18 | qfq | 182,423,509 | 2,066,427,259 | -0.18% |
| 2025-04-16 | 10.80 | 11.63 | 9.72 | 11.20 | 11.20 | qfq | 164,672,092 | 1,779,017,769 | 4.19% |
| 2025-04-15 | 10.10 | 10.75 | 9.77 | 10.75 | 10.75 | qfq | 149,347,990 | 1,547,360,894 | 10.03% |
| 2025-04-14 | 9.17 | 9.77 | 9.17 | 9.77 | 9.77 | qfq | 42,241,795 | 404,497,512 | 10.02% |
| 2025-04-11 | 8.20 | 9.08 | 8.20 | 8.88 | 8.88 | qfq | 109,967,861 | 965,285,024 | 7.64% |
| 2025-04-10 | 7.60 | 8.25 | 7.48 | 8.25 | 8.25 | qfq | 120,955,749 | 973,476,273 | 10.00% |
| 2025-04-09 | 6.95 | 7.93 | 6.80 | 7.50 | 7.50 | qfq | 122,035,778 | 872,595,512 | -0.79% |
| 2025-04-08 | 8.59 | 8.86 | 7.55 | 7.56 | 7.56 | qfq | 133,243,642 | 1,084,044,759 | -9.89% |
| 2025-04-07 | 8.39 | 9.05 | 8.39 | 8.39 | 8.39 | qfq | 76,210,744 | 658,681,992 | -9.98% |
| 2025-04-03 | 8.52 | 9.54 | 8.36 | 9.32 | 9.32 | qfq | 140,906,942 | 1,251,541,214 | 7.37% |
| 2025-04-02 | 8.20 | 9.11 | 7.95 | 8.68 | 8.68 | qfq | 153,363,776 | 1,299,837,308 | 2.12% |
| 2025-04-01 | 8.53 | 9.40 | 8.50 | 8.50 | 8.50 | qfq | 183,747,694 | 1,610,244,194 | -9.96% |
| 2025-03-31 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | qfq | 8,833,900 | 83,392,016 | -10.01% |
| 2025-03-28 | 11.65 | 11.65 | 10.49 | 10.49 | 10.49 | qfq | 140,856,100 | 1,520,084,598 | -10.03% |
| 2025-03-27 | 11.17 | 11.66 | 11.06 | 11.66 | 11.66 | qfq | 41,865,661 | 478,035,762 | 10.00% |
| 2025-03-26 | 10.45 | 10.60 | 10.04 | 10.60 | 10.60 | qfq | 106,042,182 | 1,113,910,749 | 9.96% |
| 2025-03-25 | 9.00 | 9.64 | 9.00 | 9.64 | 9.64 | qfq | 69,637,047 | 660,268,671 | 10.05% |
| 2025-03-24 | 8.00 | 8.76 | 7.80 | 8.76 | 8.76 | qfq | 108,605,620 | 918,553,793 | 10.05% |
| 2025-03-21 | 7.10 | 8.00 | 7.02 | 7.96 | 7.96 | qfq | 123,932,942 | 952,188,559 | 8.74% |
| 2025-03-20 | 6.90 | 7.65 | 6.66 | 7.32 | 7.32 | qfq | 135,698,534 | 963,903,627 | 2.23% |
| 2025-03-19 | 6.67 | 7.23 | 6.28 | 7.16 | 7.16 | qfq | 165,793,089 | 1,115,926,233 | 8.98% |
| 2025-03-18 | 6.54 | 6.57 | 6.40 | 6.57 | 6.57 | qfq | 33,030,170 | 216,044,636 | 10.05% |
| 2025-03-17 | 5.24 | 5.97 | 5.21 | 5.97 | 5.97 | qfq | 99,911,389 | 559,907,228 | 9.94% |
| 2025-03-14 | 5.39 | 5.70 | 5.04 | 5.43 | 5.43 | qfq | 109,067,014 | 586,261,173 | 1.88% |
| 2025-03-13 | 4.95 | 5.57 | 4.69 | 5.33 | 5.33 | qfq | 117,086,057 | 589,804,531 | 5.34% |
| 2025-03-12 | 5.16 | 5.36 | 4.94 | 5.06 | 5.06 | qfq | 137,464,345 | 717,111,913 | 3.90% |
| 2025-03-11 | 4.65 | 4.87 | 4.53 | 4.87 | 4.87 | qfq | 52,151,194 | 250,026,885 | 9.93% |
| 2025-03-10 | 4.04 | 4.43 | 4.04 | 4.43 | 4.43 | qfq | 33,976,263 | 144,583,974 | 9.93% |
| 2025-03-07 | 4.07 | 4.12 | 4.02 | 4.03 | 4.03 | qfq | 10,152,628 | 41,234,337 | -0.98% |
| 2025-03-06 | 4.02 | 4.08 | 3.98 | 4.07 | 4.07 | qfq | 10,670,098 | 43,139,409 | 1.24% |
| 2025-03-05 | 4.06 | 4.08 | 3.95 | 4.02 | 4.02 | qfq | 13,725,740 | 54,679,761 | -1.47% |
| 2025-03-04 | 4.04 | 4.10 | 4.02 | 4.08 | 4.08 | qfq | 9,507,530 | 38,518,290 | 0.49% |
| 2025-03-03 | 4.01 | 4.16 | 4.01 | 4.06 | 4.06 | qfq | 15,013,200 | 61,564,761 | 1.25% |
| 2025-02-28 | 4.15 | 4.16 | 3.99 | 4.01 | 4.01 | qfq | 14,780,900 | 60,031,622 | -3.37% |
| 2025-02-27 | 4.19 | 4.20 | 4.09 | 4.15 | 4.15 | qfq | 11,468,800 | 47,431,427 | -0.95% |
| 2025-02-26 | 4.12 | 4.21 | 4.12 | 4.19 | 4.19 | qfq | 11,330,251 | 47,226,475 | 1.95% |
| 2025-02-25 | 4.13 | 4.18 | 4.08 | 4.11 | 4.11 | qfq | 9,719,500 | 40,227,409 | -0.72% |
| 2025-02-24 | 4.10 | 4.19 | 4.05 | 4.14 | 4.14 | qfq | 12,316,967 | 50,856,016 | 0.49% |
| 2025-02-21 | 4.19 | 4.21 | 4.08 | 4.12 | 4.12 | qfq | 13,407,566 | 55,236,391 | -1.90% |
| 2025-02-20 | 4.15 | 4.22 | 4.13 | 4.20 | 4.20 | qfq | 11,510,600 | 48,151,319 | 0.48% |
| 2025-02-19 | 4.17 | 4.19 | 4.12 | 4.18 | 4.18 | qfq | 9,208,500 | 38,221,078 | 0.72% |
| 2025-02-18 | 4.33 | 4.33 | 4.13 | 4.15 | 4.15 | qfq | 14,705,076 | 62,026,568 | -4.16% |
| 2025-02-17 | 4.25 | 4.39 | 4.20 | 4.33 | 4.33 | qfq | 20,121,730 | 86,802,060 | 3.59% |
| 2025-02-14 | 4.23 | 4.27 | 4.16 | 4.18 | 4.18 | qfq | 12,680,300 | 53,365,467 | -1.18% |
| 2025-02-13 | 4.31 | 4.31 | 4.22 | 4.23 | 4.23 | qfq | 11,668,700 | 49,653,581 | -0.94% |
| 2025-02-12 | 4.19 | 4.27 | 4.18 | 4.27 | 4.27 | qfq | 12,195,700 | 51,585,852 | 1.91% |
| 2025-02-11 | 4.30 | 4.30 | 4.15 | 4.19 | 4.19 | qfq | 11,822,500 | 49,465,001 | -1.87% |
| 2025-02-10 | 4.18 | 4.28 | 4.15 | 4.27 | 4.27 | qfq | 15,618,640 | 66,045,111 | 2.64% |
| 2025-02-07 | 4.10 | 4.22 | 4.07 | 4.16 | 4.16 | qfq | 17,633,170 | 73,388,042 | 1.71% |
| 2025-02-06 | 4.03 | 4.09 | 3.95 | 4.09 | 4.09 | qfq | 18,034,400 | 72,874,759 | 1.24% |
| 2025-02-05 | 4.01 | 4.11 | 4.01 | 4.04 | 4.04 | qfq | 15,027,830 | 61,017,204 | 0.75% |
| 2025-01-27 | 4.10 | 4.20 | 3.97 | 4.01 | 4.01 | qfq | 15,127,800 | 61,458,518 | -1.23% |
| 2025-01-24 | 3.99 | 4.15 | 3.99 | 4.06 | 4.06 | qfq | 24,900,703 | 101,096,365 | 0.74% |
| 2025-01-23 | 4.18 | 4.30 | 4.01 | 4.03 | 4.03 | qfq | 47,062,504 | 195,546,536 | -6.93% |
| 2025-01-22 | 4.51 | 4.84 | 4.30 | 4.33 | 4.33 | qfq | 60,253,973 | 280,221,250 | -1.59% |
| 2025-01-21 | 4.54 | 4.55 | 4.39 | 4.40 | 4.40 | qfq | 14,989,246 | 66,526,059 | -3.08% |
| 2025-01-20 | 4.45 | 4.61 | 4.28 | 4.54 | 4.54 | qfq | 22,390,516 | 100,189,667 | 2.02% |
| 2025-01-17 | 4.40 | 4.60 | 4.25 | 4.45 | 4.45 | qfq | 20,202,033 | 89,675,012 | 2.06% |
| 2025-01-16 | 4.31 | 4.47 | 4.26 | 4.36 | 4.36 | qfq | 18,592,010 | 81,277,283 | 2.35% |
| 2025-01-15 | 4.25 | 4.27 | 4.06 | 4.26 | 4.26 | qfq | 15,970,134 | 66,790,865 | 2.65% |
| 2025-01-14 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | qfq | 13,127,234 | 53,543,914 | 4.27% |
| 2025-01-13 | 3.90 | 3.99 | 3.83 | 3.98 | 3.98 | qfq | 8,386,034 | 32,968,577 | 1.27% |
| 2025-01-10 | 4.04 | 4.13 | 3.93 | 3.93 | 3.93 | qfq | 9,529,800 | 38,264,285 | -3.91% |
| 2025-01-09 | 4.07 | 4.12 | 4.04 | 4.09 | 4.09 | qfq | 7,935,383 | 32,377,764 | 0.49% |
| 2025-01-08 | 4.07 | 4.10 | 3.95 | 4.07 | 4.07 | qfq | 11,016,213 | 44,482,162 | 0.00% |
| 2025-01-07 | 3.93 | 4.07 | 3.93 | 4.07 | 4.07 | qfq | 10,612,423 | 42,327,984 | 3.56% |
| 2025-01-06 | 3.98 | 4.01 | 3.78 | 3.93 | 3.93 | qfq | 12,285,159 | 48,110,124 | -0.25% |
| 2025-01-03 | 4.18 | 4.20 | 3.92 | 3.94 | 3.94 | qfq | 14,503,500 | 58,475,475 | -5.29% |
| 2025-01-02 | 4.23 | 4.31 | 4.13 | 4.16 | 4.16 | qfq | 11,969,047 | 50,570,800 | -1.65% |
| 2024-12-31 | 4.35 | 4.38 | 4.23 | 4.23 | 4.23 | qfq | 9,559,500 | 40,867,153 | -2.31% |
| 2024-12-30 | 4.43 | 4.50 | 4.25 | 4.33 | 4.33 | qfq | 10,719,500 | 46,389,314 | -2.04% |
| 2024-12-27 | 4.38 | 4.50 | 4.31 | 4.42 | 4.42 | qfq | 11,834,710 | 52,551,351 | 2.08% |
| 2024-12-26 | 4.37 | 4.42 | 4.30 | 4.33 | 4.33 | qfq | 10,071,601 | 43,810,527 | -0.46% |
| 2024-12-25 | 4.49 | 4.51 | 4.25 | 4.35 | 4.35 | qfq | 15,645,339 | 67,850,976 | -2.90% |
| 2024-12-24 | 4.36 | 4.66 | 4.36 | 4.48 | 4.48 | qfq | 18,581,620 | 84,031,937 | 0.45% |
| 2024-12-23 | 4.90 | 4.92 | 4.46 | 4.46 | 4.46 | qfq | 29,353,819 | 133,935,434 | -10.08% |
| 2024-12-20 | 5.04 | 5.08 | 4.94 | 4.96 | 4.96 | qfq | 14,215,353 | 70,847,982 | -1.59% |
| 2024-12-19 | 5.12 | 5.15 | 4.98 | 5.04 | 5.04 | qfq | 14,419,292 | 72,747,836 | -2.14% |
| 2024-12-18 | 5.11 | 5.21 | 4.99 | 5.15 | 5.15 | qfq | 15,249,919 | 78,360,310 | 0.78% |
| 2024-12-17 | 5.48 | 5.49 | 5.10 | 5.11 | 5.11 | qfq | 22,638,144 | 118,175,306 | -6.75% |
| 2024-12-16 | 5.48 | 5.55 | 5.41 | 5.48 | 5.48 | qfq | 13,767,949 | 75,551,810 | -0.36% |
| 2024-12-13 | 5.71 | 5.73 | 5.50 | 5.50 | 5.50 | qfq | 22,818,418 | 126,733,516 | -3.68% |
| 2024-12-12 | 5.66 | 5.73 | 5.58 | 5.71 | 5.71 | qfq | 20,250,144 | 114,534,775 | 0.71% |
| 2024-12-11 | 5.65 | 5.75 | 5.62 | 5.67 | 5.67 | qfq | 18,998,400 | 107,992,169 | 0.53% |
| 2024-12-10 | 5.76 | 5.80 | 5.62 | 5.64 | 5.64 | qfq | 24,649,700 | 141,230,253 | 0.00% |
| 2024-12-09 | 5.77 | 5.79 | 5.57 | 5.64 | 5.64 | qfq | 20,273,172 | 114,806,638 | -1.40% |
| 2024-12-06 | 5.72 | 5.79 | 5.57 | 5.72 | 5.72 | qfq | 28,257,908 | 160,495,923 | 0.70% |
| 2024-12-05 | 5.38 | 5.70 | 5.33 | 5.68 | 5.68 | qfq | 35,087,250 | 196,728,662 | 5.38% |
| 2024-12-04 | 5.59 | 5.59 | 5.35 | 5.39 | 5.39 | qfq | 19,415,750 | 106,064,283 | -3.75% |
| 2024-12-03 | 5.54 | 5.65 | 5.50 | 5.60 | 5.60 | qfq | 26,812,073 | 149,330,179 | 1.08% |
| 2024-12-02 | 5.24 | 5.65 | 5.20 | 5.54 | 5.54 | qfq | 37,258,980 | 203,908,596 | 5.73% |
| 2024-11-29 | 5.18 | 5.27 | 5.06 | 5.24 | 5.24 | qfq | 16,387,106 | 85,083,202 | 1.16% |
| 2024-11-28 | 5.15 | 5.25 | 5.12 | 5.18 | 5.18 | qfq | 13,885,040 | 72,099,107 | 0.39% |
| 2024-11-27 | 5.08 | 5.18 | 4.94 | 5.16 | 5.16 | qfq | 15,195,890 | 76,641,050 | 1.18% |
| 2024-11-26 | 5.14 | 5.26 | 5.08 | 5.10 | 5.10 | qfq | 14,971,900 | 77,298,110 | -0.78% |
| 2024-11-25 | 4.96 | 5.20 | 4.91 | 5.14 | 5.14 | qfq | 16,855,366 | 85,536,345 | 3.42% |
| 2024-11-22 | 5.27 | 5.28 | 4.97 | 4.97 | 4.97 | qfq | 14,878,400 | 76,272,311 | -5.51% |
| 2024-11-21 | 5.20 | 5.29 | 5.17 | 5.26 | 5.26 | qfq | 15,124,248 | 79,007,722 | 0.77% |
| 2024-11-20 | 4.96 | 5.30 | 4.96 | 5.22 | 5.22 | qfq | 23,797,829 | 123,184,255 | 4.40% |
| 2024-11-19 | 4.83 | 5.00 | 4.81 | 5.00 | 5.00 | qfq | 16,155,375 | 79,113,169 | 2.25% |
| 2024-11-18 | 5.14 | 5.17 | 4.84 | 4.89 | 4.89 | qfq | 21,233,266 | 104,958,215 | -3.17% |
| 2024-11-15 | 5.27 | 5.29 | 5.04 | 5.05 | 5.05 | qfq | 18,104,920 | 93,511,913 | -4.17% |
| 2024-11-14 | 5.48 | 5.54 | 5.24 | 5.27 | 5.27 | qfq | 21,024,900 | 112,879,075 | -4.70% |
| 2024-11-13 | 5.58 | 5.63 | 5.38 | 5.53 | 5.53 | qfq | 24,628,380 | 135,110,705 | -1.78% |
| 2024-11-12 | 5.75 | 5.85 | 5.57 | 5.63 | 5.63 | qfq | 31,615,866 | 181,312,022 | -1.92% |
| 2024-11-11 | 5.59 | 5.85 | 5.56 | 5.74 | 5.74 | qfq | 32,022,675 | 182,529,121 | 2.68% |
| 2024-11-08 | 5.56 | 5.68 | 5.51 | 5.59 | 5.59 | qfq | 27,635,000 | 154,535,767 | 0.54% |
| 2024-11-07 | 5.50 | 5.61 | 5.41 | 5.56 | 5.56 | qfq | 27,178,919 | 149,843,720 | 0.54% |
| 2024-11-06 | 5.70 | 5.70 | 5.48 | 5.53 | 5.53 | qfq | 32,452,922 | 180,640,445 | -1.78% |
| 2024-11-05 | 5.57 | 5.76 | 5.50 | 5.63 | 5.63 | qfq | 33,783,536 | 190,136,551 | 2.55% |
| 2024-11-04 | 5.43 | 5.66 | 5.43 | 5.49 | 5.49 | qfq | 40,029,786 | 221,354,170 | -3.00% |
| 2024-11-01 | 6.11 | 6.24 | 5.66 | 5.66 | 5.66 | qfq | 57,241,920 | 336,111,900 | -10.02% |
| 2024-10-31 | 5.90 | 6.53 | 5.58 | 6.29 | 6.29 | qfq | 88,207,185 | 539,494,336 | 5.89% |
| 2024-10-30 | 5.76 | 6.14 | 5.61 | 5.94 | 5.94 | qfq | 105,288,674 | 616,985,929 | 5.88% |
| 2024-10-29 | 5.11 | 5.61 | 5.02 | 5.61 | 5.61 | qfq | 36,568,767 | 196,257,112 | 10.00% |
| 2024-10-28 | 4.83 | 5.11 | 4.80 | 5.10 | 5.10 | qfq | 30,777,930 | 153,901,682 | 5.81% |
| 2024-10-25 | 4.64 | 4.85 | 4.62 | 4.82 | 4.82 | qfq | 23,951,500 | 114,523,539 | 3.88% |
| 2024-10-24 | 4.58 | 4.68 | 4.54 | 4.64 | 4.64 | qfq | 18,405,555 | 85,000,404 | 0.43% |
| 2024-10-23 | 4.58 | 4.68 | 4.51 | 4.62 | 4.62 | qfq | 18,859,100 | 87,132,383 | 1.32% |
| 2024-10-22 | 4.59 | 4.59 | 4.44 | 4.56 | 4.56 | qfq | 17,319,216 | 78,260,574 | 0.44% |
| 2024-10-21 | 4.59 | 4.68 | 4.49 | 4.54 | 4.54 | qfq | 27,145,355 | 124,341,726 | 1.34% |
| 2024-10-18 | 4.33 | 4.59 | 4.30 | 4.48 | 4.48 | qfq | 23,799,916 | 105,949,024 | 3.46% |
| 2024-10-17 | 4.43 | 4.48 | 4.32 | 4.33 | 4.33 | qfq | 13,950,405 | 61,417,309 | -2.26% |
| 2024-10-16 | 4.35 | 4.47 | 4.30 | 4.43 | 4.43 | qfq | 15,054,000 | 66,327,957 | 0.91% |
| 2024-10-15 | 4.51 | 4.53 | 4.39 | 4.39 | 4.39 | qfq | 17,277,605 | 76,933,908 | -2.66% |
| 2024-10-14 | 4.43 | 4.53 | 4.35 | 4.51 | 4.51 | qfq | 21,780,848 | 96,880,256 | 3.92% |
| 2024-10-11 | 4.51 | 4.59 | 4.28 | 4.34 | 4.34 | qfq | 21,675,170 | 95,821,005 | -5.65% |
| 2024-10-10 | 4.46 | 4.78 | 4.40 | 4.60 | 4.60 | qfq | 34,045,568 | 156,072,406 | 2.91% |
| 2024-10-09 | 4.94 | 4.95 | 4.45 | 4.47 | 4.47 | qfq | 41,073,724 | 190,660,045 | -9.51% |
| 2024-10-08 | 5.10 | 5.10 | 4.64 | 4.94 | 4.94 | qfq | 57,091,650 | 279,948,956 | 6.47% |
| 2024-09-30 | 4.40 | 4.64 | 4.36 | 4.64 | 4.64 | qfq | 43,558,889 | 198,247,754 | 9.95% |
| 2024-09-27 | 4.09 | 4.25 | 4.09 | 4.22 | 4.22 | qfq | 25,163,130 | 105,692,271 | 4.20% |
| 2024-09-26 | 3.93 | 4.06 | 3.91 | 4.05 | 4.05 | qfq | 37,037,419 | 148,493,660 | 2.79% |
| 2024-09-25 | 3.93 | 4.12 | 3.91 | 3.94 | 3.94 | qfq | 56,630,977 | 226,298,845 | 0.25% |
| 2024-09-24 | 3.80 | 4.11 | 3.78 | 3.93 | 3.93 | qfq | 67,692,830 | 266,699,707 | 5.08% |
| 2024-09-23 | 3.48 | 3.74 | 3.42 | 3.74 | 3.74 | qfq | 15,294,074 | 55,157,275 | 10.00% |
| 2024-09-20 | 3.51 | 3.51 | 3.39 | 3.40 | 3.40 | qfq | 9,855,057 | 33,751,864 | -1.45% |
| 2024-09-19 | 3.30 | 3.52 | 3.28 | 3.45 | 3.45 | qfq | 17,020,200 | 58,356,197 | 5.50% |
| 2024-09-18 | 3.33 | 3.35 | 3.21 | 3.27 | 3.27 | qfq | 9,425,700 | 30,812,845 | -2.68% |
| 2024-09-13 | 3.48 | 3.50 | 3.35 | 3.36 | 3.36 | qfq | 7,826,900 | 26,604,847 | -3.17% |
| 2024-09-12 | 3.50 | 3.58 | 3.46 | 3.47 | 3.47 | qfq | 8,167,600 | 28,673,770 | -0.29% |
| 2024-09-11 | 3.49 | 3.55 | 3.46 | 3.48 | 3.48 | qfq | 8,123,743 | 28,458,926 | -1.42% |
| 2024-09-10 | 3.53 | 3.55 | 3.44 | 3.53 | 3.53 | qfq | 9,488,291 | 33,105,721 | 0.86% |
| 2024-09-09 | 3.48 | 3.56 | 3.44 | 3.50 | 3.50 | qfq | 9,480,500 | 33,306,279 | 0.29% |
| 2024-09-06 | 3.58 | 3.60 | 3.48 | 3.49 | 3.49 | qfq | 7,174,600 | 25,236,393 | -2.51% |
| 2024-09-05 | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | qfq | 8,248,666 | 29,583,938 | 0.28% |
| 2024-09-04 | 3.63 | 3.64 | 3.54 | 3.57 | 3.57 | qfq | 7,272,643 | 26,058,683 | -1.11% |
| 2024-09-03 | 3.61 | 3.67 | 3.52 | 3.61 | 3.61 | qfq | 8,517,022 | 30,695,107 | 0.56% |
| 2024-09-02 | 3.66 | 3.70 | 3.58 | 3.59 | 3.59 | qfq | 8,323,790 | 30,299,478 | -1.91% |
| 2024-08-30 | 3.54 | 3.72 | 3.54 | 3.66 | 3.66 | qfq | 11,834,600 | 43,131,345 | 2.23% |
| 2024-08-29 | 3.46 | 3.59 | 3.42 | 3.58 | 3.58 | qfq | 10,677,048 | 37,596,949 | 1.42% |
| 2024-08-28 | 3.43 | 3.56 | 3.39 | 3.53 | 3.53 | qfq | 9,562,480 | 33,462,175 | 2.02% |
| 2024-08-27 | 3.54 | 3.59 | 3.45 | 3.46 | 3.46 | qfq | 12,850,873 | 45,014,280 | -2.81% |
| 2024-08-26 | 3.40 | 3.64 | 3.38 | 3.56 | 3.56 | qfq | 17,319,216 | 61,654,120 | 5.64% |
| 2024-08-23 | 3.44 | 3.46 | 3.36 | 3.37 | 3.37 | qfq | 7,416,500 | 25,156,394 | -1.75% |
| 2024-08-22 | 3.50 | 3.56 | 3.43 | 3.43 | 3.43 | qfq | 6,542,879 | 22,747,263 | -2.56% |
| 2024-08-21 | 3.51 | 3.56 | 3.45 | 3.52 | 3.52 | qfq | 6,620,004 | 23,260,311 | 0.86% |
| 2024-08-20 | 3.59 | 3.62 | 3.47 | 3.49 | 3.49 | qfq | 7,704,600 | 27,173,972 | -2.24% |
| 2024-08-19 | 3.58 | 3.64 | 3.53 | 3.57 | 3.57 | qfq | 7,455,200 | 26,742,447 | -1.11% |
| 2024-08-16 | 3.71 | 3.72 | 3.61 | 3.61 | 3.61 | qfq | 9,765,900 | 35,688,504 | -2.70% |
| 2024-08-15 | 3.68 | 3.78 | 3.59 | 3.71 | 3.71 | qfq | 11,287,200 | 41,688,546 | 0.54% |
| 2024-08-14 | 3.81 | 3.91 | 3.68 | 3.69 | 3.69 | qfq | 13,786,200 | 51,940,877 | -3.15% |
| 2024-08-13 | 3.78 | 3.82 | 3.70 | 3.81 | 3.81 | qfq | 8,043,000 | 30,283,010 | 0.79% |
| 2024-08-12 | 3.84 | 3.87 | 3.75 | 3.78 | 3.78 | qfq | 9,142,066 | 34,808,382 | -2.33% |
| 2024-08-09 | 3.96 | 4.00 | 3.86 | 3.87 | 3.87 | qfq | 9,262,520 | 36,197,405 | -2.27% |
| 2024-08-08 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | qfq | 9,271,200 | 36,681,303 | 0.76% |
| 2024-08-07 | 3.94 | 3.98 | 3.89 | 3.93 | 3.93 | qfq | 8,936,422 | 35,238,426 | -0.76% |
| 2024-08-06 | 3.90 | 3.97 | 3.89 | 3.96 | 3.96 | qfq | 10,325,400 | 40,616,306 | 2.33% |
| 2024-08-05 | 3.96 | 4.02 | 3.86 | 3.87 | 3.87 | qfq | 10,796,100 | 42,628,918 | -2.27% |
| 2024-08-02 | 4.02 | 4.07 | 3.94 | 3.96 | 3.96 | qfq | 10,791,800 | 43,256,922 | -1.25% |
| 2024-08-01 | 4.05 | 4.13 | 3.98 | 4.01 | 4.01 | qfq | 11,385,266 | 45,915,597 | -0.50% |
| 2024-07-31 | 3.84 | 4.03 | 3.82 | 4.03 | 4.03 | qfq | 15,199,400 | 60,070,953 | 4.68% |
| 2024-07-30 | 3.74 | 3.85 | 3.72 | 3.85 | 3.85 | qfq | 10,429,485 | 39,596,876 | 2.39% |
| 2024-07-29 | 3.72 | 3.78 | 3.65 | 3.76 | 3.76 | qfq | 8,742,700 | 32,574,109 | 1.08% |
| 2024-07-26 | 3.65 | 3.76 | 3.65 | 3.72 | 3.72 | qfq | 10,887,792 | 40,575,996 | 1.92% |
| 2024-07-25 | 3.59 | 3.71 | 3.56 | 3.65 | 3.65 | qfq | 11,599,231 | 42,327,674 | 1.11% |
| 2024-07-24 | 3.78 | 3.79 | 3.60 | 3.61 | 3.61 | qfq | 14,773,700 | 54,033,653 | -4.50% |
| 2024-07-23 | 3.78 | 3.94 | 3.76 | 3.78 | 3.78 | qfq | 16,073,400 | 61,798,895 | 0.00% |
| 2024-07-22 | 3.78 | 3.83 | 3.73 | 3.78 | 3.78 | qfq | 8,863,700 | 33,576,788 | 0.27% |
| 2024-07-19 | 3.76 | 3.82 | 3.65 | 3.77 | 3.77 | qfq | 9,882,800 | 36,926,798 | 0.27% |
| 2024-07-18 | 3.75 | 3.78 | 3.65 | 3.76 | 3.76 | qfq | 12,810,800 | 47,582,438 | -0.53% |
| 2024-07-17 | 3.77 | 3.82 | 3.73 | 3.78 | 3.78 | qfq | 9,024,900 | 34,137,264 | 0.27% |
| 2024-07-16 | 3.84 | 3.86 | 3.74 | 3.77 | 3.77 | qfq | 9,936,200 | 37,428,814 | -1.05% |
| 2024-07-15 | 3.91 | 3.93 | 3.80 | 3.81 | 3.81 | qfq | 11,410,300 | 43,785,169 | -2.81% |
| 2024-07-12 | 3.90 | 4.02 | 3.90 | 3.92 | 3.92 | qfq | 13,968,200 | 55,176,266 | -1.51% |
| 2024-07-11 | 3.76 | 4.09 | 3.76 | 3.98 | 3.98 | qfq | 24,161,831 | 96,195,627 | 6.42% |
| 2024-07-10 | 3.80 | 3.86 | 3.73 | 3.74 | 3.74 | qfq | 9,389,070 | 35,472,091 | -1.58% |
| 2024-07-09 | 3.85 | 3.88 | 3.71 | 3.80 | 3.80 | qfq | 12,307,400 | 46,588,292 | -0.26% |
| 2024-07-08 | 3.95 | 3.97 | 3.80 | 3.81 | 3.81 | qfq | 9,201,200 | 35,423,563 | -3.30% |
| 2024-07-05 | 3.89 | 3.97 | 3.80 | 3.94 | 3.94 | qfq | 11,283,000 | 44,078,543 | 1.29% |
| 2024-07-04 | 4.07 | 4.07 | 3.88 | 3.89 | 3.89 | qfq | 14,521,325 | 57,167,650 | -4.42% |
| 2024-07-03 | 4.08 | 4.15 | 4.01 | 4.07 | 4.07 | qfq | 9,888,700 | 40,432,314 | 0.49% |
| 2024-07-02 | 4.01 | 4.10 | 3.96 | 4.05 | 4.05 | qfq | 10,589,850 | 42,992,279 | 0.75% |
| 2024-07-01 | 4.01 | 4.04 | 3.89 | 4.02 | 4.02 | qfq | 9,887,300 | 39,220,136 | 1.01% |
| 2024-06-28 | 4.01 | 4.13 | 3.97 | 3.98 | 3.98 | qfq | 12,019,426 | 48,802,916 | -0.75% |
| 2024-06-27 | 4.15 | 4.17 | 4.01 | 4.01 | 4.01 | qfq | 9,822,400 | 40,091,855 | -3.84% |
| 2024-06-26 | 4.03 | 4.19 | 3.91 | 4.17 | 4.17 | qfq | 11,556,000 | 46,763,119 | 4.25% |
| 2024-06-25 | 3.96 | 4.04 | 3.89 | 4.00 | 4.00 | qfq | 10,852,579 | 43,061,033 | 1.78% |
| 2024-06-24 | 4.10 | 4.10 | 3.88 | 3.93 | 3.93 | qfq | 15,268,733 | 60,750,859 | -3.91% |
| 2024-06-21 | 4.18 | 4.24 | 4.07 | 4.09 | 4.09 | qfq | 10,965,135 | 45,385,619 | -1.92% |
| 2024-06-20 | 4.33 | 4.34 | 4.16 | 4.17 | 4.17 | qfq | 10,331,400 | 43,581,237 | -3.70% |
| 2024-06-19 | 4.47 | 4.48 | 4.32 | 4.33 | 4.33 | qfq | 7,657,536 | 33,444,764 | -2.26% |
| 2024-06-18 | 4.41 | 4.47 | 4.28 | 4.43 | 4.43 | qfq | 9,487,036 | 41,815,552 | 2.31% |
| 2024-06-17 | 4.38 | 4.42 | 4.33 | 4.33 | 4.33 | qfq | 7,729,437 | 33,761,376 | -2.04% |
| 2024-06-14 | 4.44 | 4.49 | 4.36 | 4.42 | 4.42 | qfq | 10,432,400 | 45,986,699 | -0.45% |
| 2024-06-13 | 4.56 | 4.61 | 4.43 | 4.44 | 4.44 | qfq | 12,673,319 | 57,045,201 | -2.42% |
| 2024-06-12 | 4.44 | 4.59 | 4.39 | 4.55 | 4.55 | qfq | 13,674,973 | 61,915,522 | 2.48% |
| 2024-06-11 | 4.27 | 4.46 | 4.15 | 4.44 | 4.44 | qfq | 20,075,666 | 87,380,464 | 3.50% |
| 2024-06-07 | 4.10 | 4.32 | 4.10 | 4.29 | 4.29 | qfq | 22,076,935 | 93,656,935 | 5.15% |
| 2024-06-06 | 4.38 | 4.47 | 4.01 | 4.08 | 4.08 | qfq | 25,817,179 | 107,187,731 | -7.69% |
| 2024-06-05 | 4.63 | 4.63 | 4.41 | 4.42 | 4.42 | qfq | 9,994,963 | 44,731,690 | -3.28% |
| 2024-06-04 | 4.70 | 4.71 | 4.50 | 4.57 | 4.57 | qfq | 12,736,502 | 57,916,587 | -2.56% |
| 2024-06-03 | 4.88 | 4.88 | 4.63 | 4.69 | 4.69 | qfq | 12,280,449 | 57,899,601 | -3.30% |
| 2024-05-31 | 4.88 | 4.89 | 4.81 | 4.85 | 4.85 | qfq | 7,233,179 | 35,070,270 | 0.00% |
| 2024-05-30 | 4.87 | 4.98 | 4.83 | 4.85 | 4.85 | qfq | 10,550,466 | 51,539,779 | -0.61% |
| 2024-05-29 | 4.89 | 4.96 | 4.83 | 4.88 | 4.88 | qfq | 9,560,437 | 46,796,216 | 0.21% |
| 2024-05-28 | 5.01 | 5.01 | 4.84 | 4.87 | 4.87 | qfq | 9,706,050 | 47,554,366 | -2.21% |
| 2024-05-27 | 5.00 | 5.03 | 4.84 | 4.98 | 4.98 | qfq | 11,320,898 | 55,455,005 | 0.20% |
| 2024-05-24 | 5.10 | 5.12 | 4.97 | 4.97 | 4.97 | qfq | 12,712,001 | 63,961,431 | -2.55% |
| 2024-05-23 | 5.27 | 5.28 | 5.09 | 5.10 | 5.10 | qfq | 13,089,666 | 67,309,937 | -3.23% |
| 2024-05-22 | 5.24 | 5.36 | 5.23 | 5.27 | 5.27 | qfq | 11,625,164 | 61,356,518 | 0.96% |
| 2024-05-21 | 5.42 | 5.45 | 5.20 | 5.22 | 5.22 | qfq | 15,312,966 | 80,584,546 | -4.04% |
| 2024-05-20 | 5.39 | 5.53 | 5.38 | 5.44 | 5.44 | qfq | 14,548,116 | 79,435,231 | 0.37% |
| 2024-05-17 | 5.34 | 5.48 | 5.25 | 5.42 | 5.42 | qfq | 16,223,079 | 87,084,384 | 1.12% |
| 2024-05-16 | 5.35 | 5.58 | 5.31 | 5.36 | 5.36 | qfq | 19,304,987 | 104,933,272 | 1.13% |
| 2024-05-15 | 5.32 | 5.47 | 5.25 | 5.30 | 5.30 | qfq | 14,814,225 | 78,847,100 | -0.75% |
| 2024-05-14 | 5.36 | 5.53 | 5.27 | 5.34 | 5.34 | qfq | 14,722,296 | 79,037,677 | 0.75% |
| 2024-05-13 | 5.45 | 5.50 | 5.25 | 5.30 | 5.30 | qfq | 18,333,385 | 97,452,617 | -3.81% |
| 2024-05-10 | 5.67 | 5.69 | 5.42 | 5.51 | 5.51 | qfq | 24,483,295 | 135,210,764 | -2.30% |
| 2024-05-09 | 5.73 | 5.81 | 5.61 | 5.64 | 5.64 | qfq | 24,598,475 | 140,051,460 | -0.53% |
| 2024-05-08 | 5.78 | 5.97 | 5.57 | 5.67 | 5.67 | qfq | 47,187,868 | 270,652,572 | -3.74% |
| 2024-05-07 | 5.56 | 5.99 | 5.51 | 5.89 | 5.89 | qfq | 48,930,292 | 279,620,546 | 5.75% |
| 2024-05-06 | 5.25 | 5.63 | 5.24 | 5.57 | 5.57 | qfq | 31,216,224 | 170,892,063 | 6.70% |
| 2024-04-30 | 5.10 | 5.28 | 5.10 | 5.22 | 5.22 | qfq | 23,719,020 | 123,223,311 | 1.95% |
| 2024-04-29 | 4.99 | 5.13 | 4.98 | 5.12 | 5.12 | qfq | 20,024,000 | 101,921,760 | 3.02% |
| 2024-04-26 | 4.88 | 5.03 | 4.82 | 4.97 | 4.97 | qfq | 18,981,600 | 93,986,690 | 1.22% |
| 2024-04-25 | 4.85 | 4.99 | 4.83 | 4.91 | 4.91 | qfq | 18,212,200 | 89,638,761 | 2.29% |
| 2024-04-24 | 4.70 | 4.83 | 4.65 | 4.80 | 4.80 | qfq | 12,995,218 | 61,867,482 | 2.13% |
| 2024-04-23 | 4.73 | 4.76 | 4.64 | 4.70 | 4.70 | qfq | 14,170,274 | 66,658,600 | 0.86% |
| 2024-04-22 | 4.74 | 4.82 | 4.47 | 4.66 | 4.66 | qfq | 27,571,086 | 128,920,202 | -0.21% |
| 2024-04-19 | 4.77 | 4.89 | 4.63 | 4.67 | 4.67 | qfq | 24,808,182 | 117,480,498 | -1.48% |
| 2024-04-18 | 4.79 | 4.81 | 4.52 | 4.74 | 4.74 | qfq | 37,935,966 | 178,519,898 | 2.60% |
| 2024-04-17 | 4.23 | 4.62 | 4.23 | 4.62 | 4.62 | qfq | 17,274,900 | 78,309,739 | 10.00% |
| 2024-04-16 | 4.67 | 4.79 | 4.20 | 4.20 | 4.20 | qfq | 32,371,920 | 139,907,175 | -10.06% |
| 2024-04-15 | 5.11 | 5.21 | 4.67 | 4.67 | 4.67 | qfq | 32,500,484 | 156,406,157 | -10.02% |
| 2024-04-12 | 5.38 | 5.39 | 5.16 | 5.19 | 5.19 | qfq | 16,465,700 | 86,046,180 | -2.81% |
| 2024-04-11 | 5.30 | 5.47 | 5.19 | 5.34 | 5.34 | qfq | 17,932,700 | 95,925,262 | 0.00% |
| 2024-04-10 | 5.64 | 5.68 | 5.27 | 5.34 | 5.34 | qfq | 23,673,100 | 127,520,963 | -5.32% |
| 2024-04-09 | 5.44 | 5.69 | 5.44 | 5.64 | 5.64 | qfq | 19,868,435 | 111,606,889 | 3.11% |
| 2024-04-08 | 5.81 | 5.90 | 5.45 | 5.47 | 5.47 | qfq | 29,546,804 | 165,845,368 | -6.50% |
| 2024-04-03 | 5.95 | 6.00 | 5.73 | 5.85 | 5.85 | qfq | 23,562,000 | 137,475,760 | -1.52% |
| 2024-04-02 | 5.79 | 6.13 | 5.70 | 5.94 | 5.94 | qfq | 32,822,950 | 194,875,722 | 2.77% |
| 2024-04-01 | 5.61 | 5.79 | 5.61 | 5.78 | 5.78 | qfq | 14,652,208 | 83,868,105 | 3.40% |
| 2024-03-29 | 5.62 | 5.69 | 5.53 | 5.59 | 5.59 | qfq | 13,503,591 | 75,656,995 | -0.53% |
| 2024-03-28 | 5.44 | 5.75 | 5.42 | 5.62 | 5.62 | qfq | 20,143,112 | 113,140,987 | 3.12% |
| 2024-03-27 | 5.75 | 5.81 | 5.43 | 5.45 | 5.45 | qfq | 18,903,005 | 106,159,457 | -6.20% |
| 2024-03-26 | 5.75 | 5.85 | 5.65 | 5.81 | 5.81 | qfq | 15,944,200 | 91,942,505 | 0.35% |
| 2024-03-25 | 6.02 | 6.09 | 5.76 | 5.79 | 5.79 | qfq | 22,121,751 | 130,628,249 | -4.46% |
| 2024-03-22 | 6.30 | 6.41 | 6.05 | 6.06 | 6.06 | qfq | 30,382,069 | 188,227,400 | -3.35% |
| 2024-03-21 | 6.17 | 6.29 | 6.12 | 6.27 | 6.27 | qfq | 20,778,121 | 129,354,562 | 1.62% |
| 2024-03-20 | 6.04 | 6.28 | 6.00 | 6.17 | 6.17 | qfq | 22,110,710 | 135,619,342 | 2.15% |
| 2024-03-19 | 6.09 | 6.20 | 6.03 | 6.04 | 6.04 | qfq | 18,214,706 | 111,187,335 | -0.82% |
| 2024-03-18 | 5.97 | 6.10 | 5.97 | 6.09 | 6.09 | qfq | 20,662,500 | 124,761,861 | 2.18% |
| 2024-03-15 | 5.83 | 5.96 | 5.78 | 5.96 | 5.96 | qfq | 19,329,325 | 113,555,230 | 1.71% |
| 2024-03-14 | 5.94 | 6.06 | 5.78 | 5.86 | 5.86 | qfq | 19,313,002 | 114,155,537 | -1.35% |
| 2024-03-13 | 6.06 | 6.07 | 5.91 | 5.94 | 5.94 | qfq | 17,630,985 | 104,990,383 | -1.33% |
| 2024-03-12 | 5.92 | 6.10 | 5.90 | 6.02 | 6.02 | qfq | 26,745,000 | 160,258,913 | 0.67% |
| 2024-03-11 | 5.67 | 5.98 | 5.65 | 5.98 | 5.98 | qfq | 37,116,501 | 216,698,844 | 6.79% |
| 2024-03-08 | 5.62 | 5.66 | 5.50 | 5.60 | 5.60 | qfq | 17,236,386 | 96,126,417 | 0.54% |
| 2024-03-07 | 5.69 | 5.72 | 5.53 | 5.57 | 5.57 | qfq | 20,566,601 | 115,577,250 | -1.42% |
| 2024-03-06 | 5.62 | 5.74 | 5.52 | 5.65 | 5.65 | qfq | 22,045,904 | 124,200,459 | 1.07% |
| 2024-03-05 | 5.80 | 5.82 | 5.56 | 5.59 | 5.59 | qfq | 26,473,683 | 149,013,293 | -3.45% |
| 2024-03-04 | 5.95 | 5.99 | 5.62 | 5.79 | 5.79 | qfq | 26,945,728 | 155,411,922 | -1.86% |
| 2024-03-01 | 6.05 | 6.08 | 5.82 | 5.90 | 5.90 | qfq | 29,440,123 | 174,366,405 | -1.34% |
| 2024-02-29 | 5.68 | 6.00 | 5.62 | 5.98 | 5.98 | qfq | 37,359,100 | 220,411,483 | 5.28% |
| 2024-02-28 | 6.11 | 6.47 | 5.66 | 5.68 | 5.68 | qfq | 56,409,278 | 344,519,859 | -7.19% |
| 2024-02-27 | 5.85 | 6.13 | 5.80 | 6.12 | 6.12 | qfq | 31,477,066 | 188,507,721 | 4.79% |
| 2024-02-26 | 5.86 | 6.02 | 5.63 | 5.84 | 5.84 | qfq | 43,998,000 | 255,117,970 | 0.00% |
| 2024-02-23 | 5.43 | 5.86 | 5.43 | 5.84 | 5.84 | qfq | 40,409,500 | 228,421,029 | 7.75% |
| 2024-02-22 | 5.24 | 5.46 | 5.15 | 5.42 | 5.42 | qfq | 31,234,282 | 167,141,209 | 4.43% |
| 2024-02-21 | 4.99 | 5.39 | 4.88 | 5.19 | 5.19 | qfq | 38,756,845 | 200,725,541 | 4.01% |
| 2024-02-20 | 4.87 | 5.03 | 4.69 | 4.99 | 4.99 | qfq | 40,898,975 | 199,452,429 | 4.39% |
| 2024-02-19 | 4.51 | 4.84 | 4.40 | 4.78 | 4.78 | qfq | 56,419,597 | 265,604,947 | 5.99% |
| 2024-02-08 | 3.88 | 4.51 | 3.88 | 4.51 | 4.51 | qfq | 49,581,160 | 215,055,401 | 10.00% |
| 2024-02-07 | 4.20 | 4.52 | 4.10 | 4.10 | 4.10 | qfq | 60,024,599 | 256,324,126 | -9.89% |
| 2024-02-06 | 4.55 | 4.78 | 4.55 | 4.55 | 4.55 | qfq | 52,479,766 | 239,388,817 | -10.08% |
| 2024-02-05 | 5.54 | 5.58 | 5.06 | 5.06 | 5.06 | qfq | 26,660,881 | 137,232,980 | -9.96% |
| 2024-02-02 | 5.91 | 6.04 | 5.34 | 5.62 | 5.62 | qfq | 30,952,486 | 176,529,491 | -4.42% |
| 2024-02-01 | 6.12 | 6.14 | 5.73 | 5.88 | 5.88 | qfq | 32,127,760 | 190,267,974 | -3.92% |
| 2024-01-31 | 6.44 | 6.76 | 6.11 | 6.12 | 6.12 | qfq | 42,245,518 | 268,455,109 | -8.38% |
| 2024-01-30 | 7.00 | 7.13 | 6.68 | 6.68 | 6.68 | qfq | 33,974,618 | 233,817,028 | -7.22% |
| 2024-01-29 | 7.18 | 7.49 | 6.96 | 7.20 | 7.20 | qfq | 47,374,246 | 341,582,305 | 0.84% |
| 2024-01-26 | 7.16 | 7.49 | 7.11 | 7.14 | 7.14 | qfq | 39,592,613 | 287,157,373 | -0.56% |
| 2024-01-25 | 6.68 | 7.30 | 6.63 | 7.18 | 7.18 | qfq | 50,180,211 | 353,921,912 | 7.16% |
| 2024-01-24 | 6.73 | 6.75 | 6.42 | 6.70 | 6.70 | qfq | 24,804,438 | 164,004,559 | 0.60% |
| 2024-01-23 | 6.53 | 6.72 | 6.38 | 6.66 | 6.66 | qfq | 27,156,456 | 179,286,988 | 1.68% |
| 2024-01-22 | 7.03 | 7.09 | 6.48 | 6.55 | 6.55 | qfq | 34,424,991 | 232,724,275 | -7.62% |
| 2024-01-19 | 7.06 | 7.24 | 7.03 | 7.09 | 7.09 | qfq | 22,625,900 | 161,024,911 | -0.56% |
| 2024-01-18 | 7.06 | 7.20 | 6.82 | 7.13 | 7.13 | qfq | 32,983,925 | 230,911,696 | 0.56% |
| 2024-01-17 | 7.43 | 7.45 | 7.07 | 7.09 | 7.09 | qfq | 36,926,967 | 265,576,686 | -5.09% |
| 2024-01-16 | 7.91 | 7.93 | 7.37 | 7.47 | 7.47 | qfq | 49,246,723 | 370,469,668 | -5.56% |
| 2024-01-15 | 7.90 | 8.05 | 7.81 | 7.91 | 7.91 | qfq | 28,908,231 | 229,029,004 | -1.13% |
| 2024-01-12 | 8.14 | 8.32 | 7.96 | 8.00 | 8.00 | qfq | 40,583,463 | 329,191,466 | -2.56% |
| 2024-01-11 | 8.09 | 8.35 | 7.96 | 8.21 | 8.21 | qfq | 47,493,362 | 387,215,588 | 0.98% |
| 2024-01-10 | 8.70 | 8.77 | 8.05 | 8.13 | 8.13 | qfq | 61,711,623 | 512,983,784 | -8.96% |
| 2024-01-09 | 9.25 | 9.25 | 8.81 | 8.93 | 8.93 | qfq | 51,802,424 | 466,698,866 | -3.35% |
| 2024-01-08 | 8.77 | 9.33 | 8.60 | 9.24 | 9.24 | qfq | 68,805,457 | 620,573,391 | 5.84% |
| 2024-01-05 | 9.20 | 9.52 | 8.44 | 8.73 | 8.73 | qfq | 72,633,723 | 652,165,872 | -6.63% |
| 2024-01-04 | 9.76 | 10.05 | 9.28 | 9.35 | 9.35 | qfq | 104,623,694 | 1,008,015,226 | -7.43% |
| 2024-01-03 | 9.28 | 10.46 | 9.09 | 10.10 | 10.10 | qfq | 151,768,088 | 1,532,389,326 | 6.20% |
| 2024-01-02 | 8.97 | 9.78 | 8.81 | 9.51 | 9.51 | qfq | 108,526,828 | 1,017,070,602 | 1.28% |
| 2023-12-29 | 9.30 | 9.61 | 9.16 | 9.39 | 9.39 | qfq | 122,648,034 | 1,145,970,726 | -3.10% |
| 2023-12-28 | 8.60 | 9.69 | 8.60 | 9.69 | 9.69 | qfq | 145,091,433 | 1,354,046,789 | 9.99% |
| 2023-12-27 | 9.10 | 9.78 | 8.52 | 8.81 | 8.81 | qfq | 133,741,048 | 1,223,525,668 | -1.12% |
| 2023-12-26 | 8.06 | 8.91 | 7.80 | 8.91 | 8.91 | qfq | 90,634,700 | 761,271,896 | 10.00% |
| 2023-12-25 | 7.84 | 8.40 | 7.76 | 8.10 | 8.10 | qfq | 71,977,799 | 586,343,741 | 1.38% |
| 2023-12-22 | 8.53 | 8.64 | 7.99 | 7.99 | 7.99 | qfq | 93,775,038 | 775,028,163 | -10.02% |
| 2023-12-21 | 8.90 | 9.97 | 8.59 | 8.88 | 8.88 | qfq | 135,950,862 | 1,269,823,393 | -1.99% |
| 2023-12-20 | 8.44 | 9.06 | 8.13 | 9.06 | 9.06 | qfq | 126,829,027 | 1,074,395,162 | 9.95% |
| 2023-12-19 | 7.39 | 8.24 | 7.30 | 8.24 | 8.24 | qfq | 76,752,068 | 619,070,774 | 10.01% |
| 2023-12-18 | 7.80 | 7.80 | 7.31 | 7.49 | 7.49 | qfq | 54,351,895 | 406,295,037 | -4.83% |
| 2023-12-15 | 7.54 | 8.24 | 7.41 | 7.87 | 7.87 | qfq | 104,469,147 | 809,488,048 | 3.96% |
| 2023-12-14 | 6.92 | 7.57 | 6.92 | 7.57 | 7.57 | qfq | 67,765,809 | 507,406,765 | 10.03% |
| 2023-12-13 | 6.85 | 7.20 | 6.85 | 6.88 | 6.88 | qfq | 23,657,469 | 164,992,404 | 0.29% |
| 2023-12-12 | 6.83 | 6.91 | 6.80 | 6.86 | 6.86 | qfq | 9,991,553 | 68,423,820 | 0.29% |
| 2023-12-11 | 6.82 | 6.85 | 6.70 | 6.84 | 6.84 | qfq | 11,048,811 | 74,961,922 | 0.44% |
| 2023-12-08 | 6.86 | 6.93 | 6.77 | 6.81 | 6.81 | qfq | 11,138,359 | 76,023,184 | -0.87% |
| 2023-12-07 | 6.98 | 6.98 | 6.78 | 6.87 | 6.87 | qfq | 14,000,202 | 96,016,012 | -2.14% |
| 2023-12-06 | 6.85 | 7.12 | 6.82 | 7.02 | 7.02 | qfq | 18,370,505 | 128,948,204 | 1.89% |
| 2023-12-05 | 7.05 | 7.18 | 6.88 | 6.89 | 6.89 | qfq | 15,383,700 | 108,188,016 | -2.68% |
| 2023-12-04 | 7.07 | 7.21 | 7.06 | 7.08 | 7.08 | qfq | 12,829,241 | 91,194,881 | 0.14% |
| 2023-12-01 | 6.95 | 7.11 | 6.92 | 7.07 | 7.07 | qfq | 12,069,607 | 84,739,870 | 1.73% |
| 2023-11-30 | 7.05 | 7.13 | 6.90 | 6.95 | 6.95 | qfq | 15,683,991 | 109,597,450 | -1.70% |
| 2023-11-29 | 7.19 | 7.19 | 7.04 | 7.07 | 7.07 | qfq | 10,117,243 | 71,789,731 | -1.67% |
| 2023-11-28 | 7.20 | 7.22 | 6.94 | 7.19 | 7.19 | qfq | 19,434,900 | 137,690,803 | 0.42% |
| 2023-11-27 | 7.42 | 7.46 | 7.12 | 7.16 | 7.16 | qfq | 27,488,700 | 198,880,456 | -4.28% |
| 2023-11-24 | 7.68 | 7.69 | 7.43 | 7.48 | 7.48 | qfq | 21,394,692 | 160,907,043 | -2.86% |
| 2023-11-23 | 7.58 | 7.70 | 7.46 | 7.70 | 7.70 | qfq | 26,315,687 | 199,651,540 | 1.58% |
| 2023-11-22 | 7.68 | 7.90 | 7.57 | 7.58 | 7.58 | qfq | 32,097,600 | 247,016,298 | -1.69% |
| 2023-11-21 | 7.84 | 7.88 | 7.70 | 7.71 | 7.71 | qfq | 28,698,600 | 223,006,895 | -1.78% |
| 2023-11-20 | 7.84 | 7.88 | 7.66 | 7.85 | 7.85 | qfq | 30,651,300 | 238,955,217 | 1.03% |
| 2023-11-17 | 7.92 | 7.93 | 7.71 | 7.77 | 7.77 | qfq | 34,328,673 | 266,741,649 | -1.52% |
| 2023-11-16 | 8.20 | 8.22 | 7.84 | 7.89 | 7.89 | qfq | 68,822,220 | 550,034,062 | -3.07% |
| 2023-11-15 | 7.41 | 8.14 | 7.41 | 8.14 | 8.14 | qfq | 22,632,434 | 180,921,079 | 10.00% |
| 2023-11-14 | 7.30 | 7.53 | 7.30 | 7.40 | 7.40 | qfq | 17,908,400 | 132,506,521 | 1.09% |
| 2023-11-13 | 7.40 | 7.42 | 7.17 | 7.32 | 7.32 | qfq | 17,967,771 | 130,176,139 | 0.41% |
| 2023-11-10 | 7.34 | 7.34 | 7.17 | 7.29 | 7.29 | qfq | 15,966,610 | 116,086,979 | -0.68% |
| 2023-11-09 | 7.55 | 7.57 | 7.32 | 7.34 | 7.34 | qfq | 25,404,426 | 188,079,885 | -2.78% |
| 2023-11-08 | 7.81 | 7.86 | 7.42 | 7.55 | 7.55 | qfq | 27,845,334 | 211,617,000 | -2.33% |
| 2023-11-07 | 7.67 | 7.77 | 7.57 | 7.73 | 7.73 | qfq | 21,096,209 | 162,027,977 | 0.78% |
| 2023-11-06 | 7.66 | 7.72 | 7.50 | 7.67 | 7.67 | qfq | 24,682,473 | 188,034,605 | 1.99% |
| 2023-11-03 | 7.44 | 7.70 | 7.35 | 7.52 | 7.52 | qfq | 30,334,670 | 229,221,409 | 1.76% |
| 2023-11-02 | 7.79 | 7.80 | 7.33 | 7.39 | 7.39 | qfq | 42,950,875 | 319,560,381 | -3.90% |
| 2023-11-01 | 7.39 | 8.09 | 7.35 | 7.69 | 7.69 | qfq | 63,953,401 | 503,014,961 | 4.63% |
| 2023-10-31 | 7.58 | 7.77 | 7.25 | 7.35 | 7.35 | qfq | 36,179,271 | 268,806,660 | -1.61% |
| 2023-10-30 | 6.85 | 7.47 | 6.73 | 7.47 | 7.47 | qfq | 33,581,923 | 241,098,583 | 10.01% |
| 2023-10-27 | 6.86 | 6.87 | 6.38 | 6.79 | 6.79 | qfq | 30,938,795 | 204,596,833 | 0.00% |
| 2023-10-26 | 6.95 | 7.08 | 6.64 | 6.79 | 6.79 | qfq | 29,205,042 | 198,269,980 | -4.37% |
| 2023-10-25 | 7.20 | 7.30 | 7.09 | 7.10 | 7.10 | qfq | 13,244,000 | 95,185,855 | -0.70% |
| 2023-10-24 | 7.06 | 7.27 | 7.06 | 7.15 | 7.15 | qfq | 14,104,900 | 101,026,807 | 1.27% |
| 2023-10-23 | 7.19 | 7.21 | 7.00 | 7.06 | 7.06 | qfq | 12,642,000 | 89,472,989 | -1.81% |
| 2023-10-20 | 7.30 | 7.47 | 7.12 | 7.19 | 7.19 | qfq | 18,523,480 | 134,457,151 | -2.57% |
| 2023-10-19 | 7.35 | 7.60 | 7.35 | 7.38 | 7.38 | qfq | 15,902,850 | 118,329,484 | 0.96% |
| 2023-10-18 | 7.60 | 7.63 | 7.27 | 7.31 | 7.31 | qfq | 20,591,558 | 152,022,393 | -4.57% |
| 2023-10-17 | 8.16 | 8.16 | 7.55 | 7.66 | 7.66 | qfq | 28,335,696 | 219,052,733 | -6.36% |
| 2023-10-16 | 8.75 | 8.75 | 7.87 | 8.18 | 8.18 | qfq | 33,647,474 | 273,739,932 | -6.41% |
| 2023-10-13 | 8.46 | 8.82 | 8.40 | 8.74 | 8.74 | qfq | 20,195,130 | 175,403,193 | 3.31% |
| 2023-10-12 | 8.49 | 8.51 | 8.32 | 8.46 | 8.46 | qfq | 11,394,884 | 96,022,586 | 0.24% |
| 2023-10-11 | 8.44 | 8.68 | 8.33 | 8.44 | 8.44 | qfq | 16,677,084 | 141,051,942 | 0.24% |
| 2023-10-10 | 8.03 | 8.63 | 8.01 | 8.42 | 8.42 | qfq | 31,572,403 | 264,547,874 | 0.72% |
| 2023-10-09 | 9.25 | 9.25 | 8.36 | 8.36 | 8.36 | qfq | 27,972,261 | 238,272,125 | -10.01% |
| 2023-09-28 | 9.41 | 9.89 | 9.02 | 9.29 | 9.29 | qfq | 24,286,058 | 226,185,171 | -6.07% |
| 2023-09-27 | 10.40 | 10.40 | 9.65 | 9.89 | 9.89 | qfq | 14,245,600 | 142,101,926 | -4.54% |
| 2023-09-26 | 10.35 | 10.55 | 10.26 | 10.36 | 10.36 | qfq | 7,097,700 | 73,843,511 | -0.19% |
| 2023-09-25 | 10.20 | 10.56 | 10.14 | 10.38 | 10.38 | qfq | 12,248,413 | 127,233,501 | -1.33% |
| 2023-09-22 | 11.45 | 11.47 | 10.39 | 10.52 | 10.52 | qfq | 16,958,574 | 182,065,528 | -8.84% |
| 2023-09-21 | 11.55 | 11.74 | 11.50 | 11.54 | 11.54 | qfq | 3,114,611 | 36,147,329 | 0.09% |
| 2023-09-20 | 11.59 | 11.72 | 11.51 | 11.53 | 11.53 | qfq | 3,545,088 | 41,170,333 | -0.52% |
| 2023-09-19 | 12.03 | 12.13 | 11.55 | 11.59 | 11.59 | qfq | 6,321,000 | 74,200,478 | -3.66% |
| 2023-09-18 | 12.12 | 12.20 | 11.94 | 12.03 | 12.03 | qfq | 2,870,000 | 34,579,663 | -1.39% |
| 2023-09-15 | 12.05 | 12.26 | 11.83 | 12.20 | 12.20 | qfq | 4,369,800 | 52,732,875 | 2.26% |
| 2023-09-14 | 12.10 | 12.15 | 11.85 | 11.93 | 11.93 | qfq | 4,416,000 | 52,826,467 | -1.40% |
| 2023-09-13 | 12.11 | 12.51 | 12.05 | 12.10 | 12.10 | qfq | 4,453,654 | 54,396,688 | -1.39% |
| 2023-09-12 | 12.26 | 12.41 | 12.11 | 12.27 | 12.27 | qfq | 5,164,600 | 63,376,902 | 1.07% |
| 2023-09-11 | 12.20 | 12.27 | 11.98 | 12.14 | 12.14 | qfq | 4,698,251 | 56,919,593 | -0.49% |
| 2023-09-08 | 12.26 | 12.43 | 12.13 | 12.20 | 12.20 | qfq | 5,808,570 | 71,025,644 | -1.21% |
| 2023-09-07 | 12.92 | 13.05 | 12.35 | 12.35 | 12.35 | qfq | 8,830,700 | 111,670,254 | -4.78% |
| 2023-09-06 | 12.90 | 13.03 | 12.60 | 12.97 | 12.97 | qfq | 6,104,746 | 78,367,419 | 1.25% |
| 2023-09-05 | 12.80 | 13.14 | 12.64 | 12.81 | 12.81 | qfq | 6,747,600 | 86,854,976 | -0.08% |
| 2023-09-04 | 12.76 | 12.85 | 12.41 | 12.82 | 12.82 | qfq | 6,689,440 | 84,558,426 | 0.87% |
| 2023-09-01 | 12.68 | 13.08 | 12.55 | 12.71 | 12.71 | qfq | 7,584,318 | 96,789,662 | 0.16% |
| 2023-08-31 | 12.51 | 12.79 | 12.35 | 12.69 | 12.69 | qfq | 7,947,761 | 100,190,162 | 1.28% |
| 2023-08-30 | 12.59 | 12.74 | 12.34 | 12.53 | 12.53 | qfq | 9,036,100 | 112,990,997 | -0.56% |
| 2023-08-29 | 12.23 | 12.70 | 11.90 | 12.60 | 12.60 | qfq | 14,804,763 | 182,648,294 | 3.03% |
| 2023-08-28 | 13.13 | 13.54 | 12.15 | 12.23 | 12.23 | qfq | 25,013,193 | 321,175,663 | -5.05% |
| 2023-08-25 | 11.71 | 12.88 | 11.69 | 12.88 | 12.88 | qfq | 16,170,990 | 206,044,020 | 9.99% |
| 2023-08-24 | 11.83 | 12.00 | 11.55 | 11.71 | 11.71 | qfq | 7,312,861 | 85,559,096 | -1.43% |
| 2023-08-23 | 12.33 | 12.42 | 11.88 | 11.88 | 11.88 | qfq | 7,774,892 | 93,861,366 | -4.42% |
| 2023-08-22 | 12.32 | 12.45 | 11.99 | 12.43 | 12.43 | qfq | 9,597,192 | 116,871,204 | 3.15% |
| 2023-08-21 | 12.50 | 12.75 | 12.02 | 12.05 | 12.05 | qfq | 11,751,614 | 144,895,484 | -3.60% |
| 2023-08-18 | 12.68 | 13.12 | 12.50 | 12.50 | 12.50 | qfq | 7,758,418 | 98,893,601 | -1.03% |
| 2023-08-17 | 12.52 | 12.66 | 12.37 | 12.63 | 12.63 | qfq | 5,236,600 | 65,520,295 | 0.48% |
| 2023-08-16 | 12.67 | 12.76 | 12.51 | 12.57 | 12.57 | qfq | 6,305,654 | 79,610,046 | -1.64% |
| 2023-08-15 | 12.72 | 12.97 | 12.63 | 12.78 | 12.78 | qfq | 6,369,838 | 81,284,329 | 0.63% |
| 2023-08-14 | 13.00 | 13.00 | 12.45 | 12.70 | 12.70 | qfq | 13,217,299 | 167,248,811 | -2.98% |
| 2023-08-11 | 13.05 | 13.27 | 12.87 | 13.09 | 13.09 | qfq | 16,702,419 | 218,016,204 | -1.36% |
| 2023-08-10 | 12.40 | 13.42 | 12.35 | 13.27 | 13.27 | qfq | 25,785,096 | 337,353,613 | 6.76% |
| 2023-08-09 | 12.23 | 12.49 | 12.16 | 12.43 | 12.43 | qfq | 17,533,396 | 216,244,443 | 1.14% |
| 2023-08-08 | 12.35 | 12.51 | 11.92 | 12.29 | 12.29 | qfq | 26,902,185 | 330,169,494 | 1.91% |
| 2023-08-07 | 10.98 | 12.06 | 10.92 | 12.06 | 12.06 | qfq | 20,161,052 | 235,841,536 | 10.04% |
| 2023-08-04 | 10.84 | 11.20 | 10.84 | 10.96 | 10.96 | qfq | 7,871,713 | 86,740,586 | 0.55% |
| 2023-08-03 | 10.60 | 11.10 | 10.59 | 10.90 | 10.90 | qfq | 7,722,257 | 83,850,423 | 1.96% |
| 2023-08-02 | 10.76 | 10.93 | 10.58 | 10.69 | 10.69 | qfq | 5,125,984 | 54,826,860 | 0.28% |
| 2023-08-01 | 10.70 | 10.74 | 10.60 | 10.66 | 10.66 | qfq | 4,955,543 | 52,799,480 | -0.74% |
| 2023-07-31 | 10.71 | 10.77 | 10.64 | 10.74 | 10.74 | qfq | 6,323,420 | 67,627,991 | 0.09% |
| 2023-07-28 | 10.50 | 10.87 | 10.50 | 10.73 | 10.73 | qfq | 8,513,120 | 91,051,014 | 1.51% |
| 2023-07-27 | 10.48 | 10.74 | 10.46 | 10.57 | 10.57 | qfq | 7,085,600 | 74,847,378 | -0.19% |
| 2023-07-26 | 10.44 | 10.78 | 10.39 | 10.59 | 10.59 | qfq | 12,633,295 | 133,988,716 | 1.53% |
| 2023-07-25 | 10.45 | 10.60 | 10.28 | 10.43 | 10.43 | qfq | 9,955,284 | 103,521,760 | 0.48% |
| 2023-07-24 | 10.85 | 10.85 | 10.30 | 10.38 | 10.38 | qfq | 13,305,490 | 139,004,443 | -3.71% |
| 2023-07-21 | 11.07 | 11.28 | 10.74 | 10.78 | 10.78 | qfq | 19,363,120 | 212,257,709 | -2.62% |
| 2023-07-20 | 11.04 | 11.57 | 10.97 | 11.07 | 11.07 | qfq | 30,463,457 | 341,837,354 | 0.00% |
| 2023-07-19 | 10.04 | 11.07 | 10.02 | 11.07 | 11.07 | qfq | 31,745,728 | 343,492,356 | 10.04% |
| 2023-07-18 | 9.97 | 10.07 | 9.88 | 10.06 | 10.06 | qfq | 7,780,500 | 77,759,959 | 1.31% |
| 2023-07-17 | 9.89 | 10.03 | 9.68 | 9.93 | 9.93 | qfq | 8,017,010 | 78,768,013 | 1.43% |