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
莎普爱思603168.SH
最近收盘价5.042026-07-17
最近交易日2026-07-17
成交量（股）11,788,750
成交额（元）60,650,339
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.021 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 5.32 | 5.35 | 4.99 | 5.04 | 5.04 | qfq | 11,788,750 | 60,650,339 | -4.91% |
| 2026-07-16 | 5.18 | 5.37 | 5.10 | 5.30 | 5.30 | qfq | 10,284,133 | 54,345,544 | 2.32% |
| 2026-07-15 | 5.05 | 5.27 | 5.00 | 5.18 | 5.18 | qfq | 9,072,800 | 47,073,263 | 2.57% |
| 2026-07-14 | 4.87 | 5.09 | 4.84 | 5.05 | 5.05 | qfq | 10,052,500 | 50,015,917 | 3.06% |
| 2026-07-13 | 4.96 | 5.04 | 4.86 | 4.90 | 4.90 | qfq | 8,895,120 | 43,733,631 | -1.61% |
| 2026-07-10 | 4.75 | 5.08 | 4.68 | 4.98 | 4.98 | qfq | 11,498,325 | 57,038,679 | 4.40% |
| 2026-07-09 | 4.81 | 4.95 | 4.67 | 4.77 | 4.77 | qfq | 6,780,904 | 32,391,335 | -0.83% |
| 2026-07-08 | 4.81 | 4.88 | 4.72 | 4.81 | 4.81 | qfq | 6,434,856 | 30,876,612 | -0.21% |
| 2026-07-07 | 5.05 | 5.05 | 4.79 | 4.82 | 4.82 | qfq | 7,459,985 | 36,342,777 | -4.17% |
| 2026-07-06 | 5.09 | 5.18 | 5.01 | 5.03 | 5.03 | qfq | 7,638,159 | 38,807,426 | -0.98% |
| 2026-07-03 | 5.02 | 5.13 | 4.90 | 5.08 | 5.08 | qfq | 9,712,465 | 48,899,742 | 2.21% |
| 2026-07-02 | 5.01 | 5.15 | 4.87 | 4.97 | 4.97 | qfq | 9,855,700 | 49,280,589 | 0.00% |
| 2026-07-01 | 4.72 | 5.01 | 4.65 | 4.97 | 4.97 | qfq | 11,354,347 | 55,287,114 | 5.30% |
| 2026-06-30 | 4.84 | 4.92 | 4.65 | 4.72 | 4.72 | qfq | 9,813,166 | 46,672,849 | -2.48% |
| 2026-06-29 | 4.73 | 4.87 | 4.55 | 4.84 | 4.84 | qfq | 10,243,521 | 48,652,069 | 1.89% |
| 2026-06-26 | 4.89 | 4.89 | 4.67 | 4.75 | 4.75 | qfq | 7,191,628 | 34,193,063 | -2.86% |
| 2026-06-25 | 4.98 | 4.98 | 4.80 | 4.89 | 4.89 | qfq | 7,932,108 | 38,711,269 | -1.61% |
| 2026-06-24 | 5.25 | 5.29 | 4.92 | 4.97 | 4.97 | qfq | 9,278,557 | 46,682,639 | -5.33% |
| 2026-06-23 | 5.09 | 5.36 | 5.06 | 5.25 | 5.25 | qfq | 9,999,963 | 52,675,327 | 2.54% |
| 2026-06-22 | 5.08 | 5.13 | 4.83 | 5.12 | 5.12 | qfq | 9,178,565 | 45,528,739 | 0.59% |
| 2026-06-18 | 5.06 | 5.19 | 4.98 | 5.09 | 5.09 | qfq | 7,147,094 | 36,420,821 | 0.20% |
| 2026-06-17 | 5.18 | 5.25 | 5.05 | 5.08 | 5.08 | qfq | 7,840,850 | 40,028,686 | -2.87% |
| 2026-06-16 | 5.27 | 5.28 | 5.08 | 5.23 | 5.23 | qfq | 8,321,264 | 42,983,152 | -0.95% |
| 2026-06-15 | 5.45 | 5.54 | 5.21 | 5.28 | 5.28 | qfq | 7,297,700 | 38,966,162 | -2.40% |
| 2026-06-12 | 5.38 | 5.44 | 5.24 | 5.41 | 5.41 | qfq | 5,735,690 | 30,799,973 | 1.88% |
| 2026-06-11 | 5.40 | 5.42 | 5.22 | 5.31 | 5.31 | qfq | 4,453,008 | 23,611,839 | -2.03% |
| 2026-06-10 | 5.44 | 5.52 | 5.30 | 5.42 | 5.42 | qfq | 5,782,800 | 31,137,473 | -0.73% |
| 2026-06-09 | 5.44 | 5.58 | 5.35 | 5.46 | 5.46 | qfq | 5,685,446 | 31,067,809 | 0.18% |
| 2026-06-08 | 5.55 | 5.69 | 5.37 | 5.45 | 5.45 | qfq | 5,846,872 | 32,143,525 | -2.85% |
| 2026-06-05 | 5.53 | 5.69 | 5.46 | 5.61 | 5.61 | qfq | 6,243,188 | 34,837,012 | 1.45% |
| 2026-06-04 | 5.60 | 5.67 | 5.46 | 5.53 | 5.53 | qfq | 5,150,604 | 28,465,942 | -1.95% |
| 2026-06-03 | 5.76 | 5.76 | 5.57 | 5.64 | 5.64 | qfq | 4,884,000 | 27,495,963 | -1.57% |
| 2026-06-02 | 5.96 | 5.96 | 5.71 | 5.73 | 5.73 | qfq | 5,993,338 | 34,566,251 | -3.54% |
| 2026-06-01 | 5.69 | 5.96 | 5.55 | 5.94 | 5.94 | qfq | 7,800,120 | 45,753,483 | 2.77% |
| 2026-05-29 | 5.86 | 5.94 | 5.73 | 5.78 | 5.78 | qfq | 6,670,664 | 38,833,820 | -1.37% |
| 2026-05-28 | 5.84 | 5.91 | 5.66 | 5.86 | 5.86 | qfq | 7,343,116 | 42,629,986 | 0.17% |
| 2026-05-27 | 5.90 | 5.96 | 5.76 | 5.85 | 5.85 | qfq | 6,462,180 | 37,717,314 | -1.18% |
| 2026-05-26 | 6.04 | 6.11 | 5.85 | 5.92 | 5.92 | qfq | 6,740,743 | 40,155,167 | -2.63% |
| 2026-05-25 | 6.20 | 6.30 | 6.02 | 6.08 | 6.08 | qfq | 6,101,262 | 37,270,299 | -1.78% |
| 2026-05-22 | 6.14 | 6.23 | 6.04 | 6.19 | 6.19 | qfq | 5,700,444 | 35,000,951 | 1.14% |
| 2026-05-21 | 6.39 | 6.50 | 6.10 | 6.12 | 6.12 | qfq | 6,387,664 | 40,271,776 | -3.77% |
| 2026-05-20 | 6.46 | 6.46 | 6.32 | 6.36 | 6.36 | qfq | 4,838,250 | 30,812,222 | -1.70% |
| 2026-05-19 | 6.42 | 6.56 | 6.40 | 6.47 | 6.47 | qfq | 7,043,347 | 45,664,275 | 1.41% |
| 2026-05-18 | 6.41 | 6.41 | 6.24 | 6.38 | 6.38 | qfq | 7,569,244 | 47,834,276 | -0.31% |
| 2026-05-15 | 6.46 | 6.51 | 6.34 | 6.40 | 6.40 | qfq | 5,873,542 | 37,702,549 | -1.23% |
| 2026-05-14 | 6.55 | 6.58 | 6.47 | 6.48 | 6.48 | qfq | 4,750,041 | 30,955,651 | -0.92% |
| 2026-05-13 | 6.55 | 6.59 | 6.49 | 6.54 | 6.54 | qfq | 5,183,393 | 33,928,604 | -0.15% |
| 2026-05-12 | 6.72 | 6.74 | 6.51 | 6.55 | 6.55 | qfq | 6,373,400 | 42,124,887 | -3.25% |
| 2026-05-11 | 6.71 | 6.79 | 6.65 | 6.77 | 6.77 | qfq | 6,145,290 | 41,346,336 | 0.89% |
| 2026-05-08 | 6.68 | 6.74 | 6.63 | 6.71 | 6.71 | qfq | 5,557,240 | 37,207,968 | 0.45% |
| 2026-05-07 | 6.67 | 6.75 | 6.65 | 6.68 | 6.68 | qfq | 6,501,851 | 43,493,132 | 0.00% |
| 2026-05-06 | 6.77 | 6.80 | 6.61 | 6.68 | 6.68 | qfq | 8,517,315 | 57,077,646 | -0.89% |
| 2026-04-30 | 6.68 | 6.80 | 6.61 | 6.74 | 6.74 | qfq | 8,458,600 | 56,736,991 | 0.00% |
| 2026-04-29 | 6.62 | 6.80 | 6.55 | 6.74 | 6.74 | qfq | 7,845,088 | 52,861,500 | 1.81% |
| 2026-04-28 | 6.61 | 6.76 | 6.54 | 6.62 | 6.62 | qfq | 7,733,792 | 51,246,354 | -0.15% |
| 2026-04-27 | 6.50 | 6.68 | 6.35 | 6.63 | 6.63 | qfq | 8,167,414 | 53,326,233 | 2.00% |
| 2026-04-24 | 6.34 | 6.56 | 6.28 | 6.50 | 6.50 | qfq | 7,478,439 | 48,083,994 | 2.04% |
| 2026-04-23 | 6.43 | 6.47 | 6.32 | 6.37 | 6.37 | qfq | 6,574,559 | 41,893,150 | -1.70% |
| 2026-04-22 | 6.44 | 6.50 | 6.38 | 6.48 | 6.48 | qfq | 5,148,400 | 33,184,891 | 0.31% |
| 2026-04-21 | 6.47 | 6.53 | 6.39 | 6.46 | 6.46 | qfq | 7,344,338 | 47,418,091 | -0.31% |
| 2026-04-20 | 6.47 | 6.49 | 6.36 | 6.48 | 6.48 | qfq | 8,466,242 | 54,352,766 | -0.46% |
| 2026-04-17 | 6.72 | 6.72 | 6.42 | 6.51 | 6.51 | qfq | 10,598,876 | 69,147,117 | -3.56% |
| 2026-04-16 | 6.65 | 6.78 | 6.56 | 6.75 | 6.75 | qfq | 10,243,022 | 68,351,694 | 1.50% |
| 2026-04-15 | 6.80 | 6.84 | 6.53 | 6.65 | 6.65 | qfq | 11,662,086 | 77,624,755 | -1.34% |
| 2026-04-14 | 6.80 | 6.90 | 6.61 | 6.74 | 6.74 | qfq | 8,948,956 | 60,036,497 | -0.59% |
| 2026-04-13 | 6.94 | 6.95 | 6.72 | 6.78 | 6.78 | qfq | 7,379,490 | 50,125,457 | -1.31% |
| 2026-04-10 | 6.92 | 7.01 | 6.74 | 6.87 | 6.87 | qfq | 9,942,176 | 68,559,375 | 1.18% |
| 2026-04-09 | 7.04 | 7.19 | 6.79 | 6.79 | 6.79 | qfq | 9,885,380 | 68,634,700 | -4.10% |
| 2026-04-08 | 7.04 | 7.15 | 6.94 | 7.08 | 7.08 | qfq | 11,456,868 | 80,800,411 | 1.29% |
| 2026-04-07 | 6.76 | 7.05 | 6.66 | 6.99 | 6.99 | qfq | 8,621,564 | 59,706,267 | 2.64% |
| 2026-04-03 | 7.07 | 7.07 | 6.75 | 6.81 | 6.81 | qfq | 9,094,591 | 62,565,370 | -3.68% |
| 2026-04-02 | 7.17 | 7.22 | 7.01 | 7.07 | 7.07 | qfq | 7,223,465 | 51,363,947 | -1.26% |
| 2026-04-01 | 7.11 | 7.19 | 6.98 | 7.16 | 7.16 | qfq | 7,762,700 | 55,236,415 | 1.56% |
| 2026-03-31 | 7.17 | 7.22 | 7.02 | 7.05 | 7.05 | qfq | 8,559,500 | 60,912,220 | -0.42% |
| 2026-03-30 | 6.84 | 7.08 | 6.84 | 7.08 | 7.08 | qfq | 11,135,217 | 78,073,891 | 2.16% |
| 2026-03-27 | 6.59 | 6.94 | 6.54 | 6.93 | 6.93 | qfq | 10,254,400 | 70,053,004 | 4.37% |
| 2026-03-26 | 6.76 | 6.88 | 6.61 | 6.64 | 6.64 | qfq | 8,685,780 | 58,248,032 | -1.34% |
| 2026-03-25 | 6.73 | 6.81 | 6.64 | 6.73 | 6.73 | qfq | 10,837,900 | 73,004,484 | 1.82% |
| 2026-03-24 | 6.41 | 6.65 | 6.31 | 6.61 | 6.61 | qfq | 16,911,228 | 109,612,553 | 5.09% |
| 2026-03-23 | 6.51 | 6.68 | 6.24 | 6.29 | 6.29 | qfq | 23,836,920 | 153,644,945 | -8.58% |
| 2026-03-20 | 7.37 | 7.42 | 6.88 | 6.88 | 6.88 | qfq | 28,837,337 | 204,540,301 | -7.90% |
| 2026-03-19 | 7.73 | 7.85 | 7.37 | 7.47 | 7.47 | qfq | 45,503,969 | 342,976,880 | -4.23% |
| 2026-03-18 | 7.70 | 7.80 | 7.35 | 7.80 | 7.80 | qfq | 30,245,033 | 231,771,070 | 10.01% |
| 2026-03-17 | 7.16 | 7.25 | 7.09 | 7.09 | 7.09 | qfq | 4,401,820 | 31,516,451 | -0.98% |
| 2026-03-16 | 6.99 | 7.27 | 6.99 | 7.16 | 7.16 | qfq | 5,250,974 | 37,544,875 | -1.10% |
| 2026-03-13 | 7.10 | 7.29 | 7.10 | 7.24 | 7.24 | qfq | 4,846,312 | 34,947,274 | 1.54% |
| 2026-03-12 | 7.19 | 7.24 | 7.11 | 7.13 | 7.13 | qfq | 3,997,500 | 28,620,742 | -1.11% |
| 2026-03-11 | 7.33 | 7.35 | 7.17 | 7.21 | 7.21 | qfq | 3,823,580 | 27,617,679 | -1.10% |
| 2026-03-10 | 7.20 | 7.30 | 7.17 | 7.29 | 7.29 | qfq | 4,006,352 | 29,051,121 | 1.96% |
| 2026-03-09 | 7.06 | 7.28 | 7.05 | 7.15 | 7.15 | qfq | 5,803,194 | 41,519,922 | -0.42% |
| 2026-03-06 | 6.93 | 7.19 | 6.92 | 7.18 | 7.18 | qfq | 5,512,635 | 39,253,241 | 2.87% |
| 2026-03-05 | 6.98 | 7.08 | 6.92 | 6.98 | 6.98 | qfq | 5,191,974 | 36,319,997 | 1.45% |
| 2026-03-04 | 6.90 | 6.98 | 6.78 | 6.88 | 6.88 | qfq | 6,842,806 | 47,007,319 | -1.01% |
| 2026-03-03 | 7.14 | 7.22 | 6.94 | 6.95 | 6.95 | qfq | 8,007,703 | 56,675,013 | -2.66% |
| 2026-03-02 | 7.41 | 7.48 | 7.13 | 7.14 | 7.14 | qfq | 9,286,084 | 67,176,539 | -4.93% |
| 2026-02-27 | 7.47 | 7.51 | 7.40 | 7.51 | 7.51 | qfq | 3,851,956 | 28,742,673 | 0.54% |
| 2026-02-26 | 7.57 | 7.61 | 7.45 | 7.47 | 7.47 | qfq | 4,536,078 | 34,082,652 | -1.19% |
| 2026-02-25 | 7.57 | 7.64 | 7.55 | 7.56 | 7.56 | qfq | 4,435,266 | 33,696,938 | -0.13% |
| 2026-02-24 | 7.42 | 7.58 | 7.37 | 7.57 | 7.57 | qfq | 4,905,202 | 36,824,150 | 2.57% |
| 2026-02-13 | 7.40 | 7.47 | 7.36 | 7.38 | 7.38 | qfq | 3,723,700 | 27,632,430 | 0.27% |
| 2026-02-12 | 7.56 | 7.60 | 7.35 | 7.36 | 7.36 | qfq | 5,762,530 | 42,732,121 | -2.65% |
| 2026-02-11 | 7.62 | 7.62 | 7.53 | 7.56 | 7.56 | qfq | 4,736,625 | 35,835,915 | -0.40% |
| 2026-02-10 | 7.58 | 7.64 | 7.48 | 7.59 | 7.59 | qfq | 6,419,164 | 48,676,537 | 0.53% |
| 2026-02-09 | 7.50 | 7.59 | 7.47 | 7.55 | 7.55 | qfq | 4,910,017 | 37,026,392 | 1.34% |
| 2026-02-06 | 7.39 | 7.53 | 7.36 | 7.45 | 7.45 | qfq | 5,197,695 | 38,842,103 | 0.95% |
| 2026-02-05 | 7.42 | 7.51 | 7.38 | 7.38 | 7.38 | qfq | 5,191,636 | 38,638,091 | -0.54% |
| 2026-02-04 | 7.31 | 7.44 | 7.26 | 7.42 | 7.42 | qfq | 7,154,662 | 52,858,641 | 1.37% |
| 2026-02-03 | 7.23 | 7.32 | 7.19 | 7.32 | 7.32 | qfq | 6,533,860 | 47,476,507 | 1.81% |
| 2026-02-02 | 7.30 | 7.41 | 7.19 | 7.19 | 7.19 | qfq | 8,576,638 | 62,774,840 | -2.18% |
| 2026-01-30 | 7.41 | 7.48 | 7.20 | 7.35 | 7.35 | qfq | 10,660,539 | 78,269,448 | -2.39% |
| 2026-01-29 | 7.50 | 7.60 | 7.40 | 7.53 | 7.53 | qfq | 7,686,510 | 57,722,693 | 0.13% |
| 2026-01-28 | 7.68 | 7.68 | 7.52 | 7.52 | 7.52 | qfq | 6,444,864 | 48,940,593 | -2.34% |
| 2026-01-27 | 7.80 | 7.81 | 7.48 | 7.70 | 7.70 | qfq | 8,614,212 | 65,648,891 | -1.28% |
| 2026-01-26 | 7.79 | 7.83 | 7.70 | 7.80 | 7.80 | qfq | 8,999,044 | 69,859,143 | 0.13% |
| 2026-01-23 | 7.77 | 7.83 | 7.75 | 7.79 | 7.79 | qfq | 6,975,396 | 54,290,442 | 0.52% |
| 2026-01-22 | 7.69 | 7.77 | 7.65 | 7.75 | 7.75 | qfq | 5,239,412 | 40,480,799 | 0.65% |
| 2026-01-21 | 7.66 | 7.71 | 7.61 | 7.70 | 7.70 | qfq | 5,101,440 | 39,102,738 | 0.39% |
| 2026-01-20 | 7.68 | 7.72 | 7.62 | 7.67 | 7.67 | qfq | 5,704,000 | 43,716,335 | -0.13% |
| 2026-01-19 | 7.53 | 7.68 | 7.50 | 7.68 | 7.68 | qfq | 5,818,787 | 44,325,682 | 1.99% |
| 2026-01-16 | 7.65 | 7.65 | 7.46 | 7.53 | 7.53 | qfq | 5,693,538 | 42,914,193 | -0.79% |
| 2026-01-15 | 7.57 | 7.64 | 7.53 | 7.59 | 7.59 | qfq | 5,613,304 | 42,589,368 | 0.26% |
| 2026-01-14 | 7.65 | 7.71 | 7.47 | 7.57 | 7.57 | qfq | 9,832,171 | 74,912,107 | -1.17% |
| 2026-01-13 | 7.69 | 7.84 | 7.58 | 7.66 | 7.66 | qfq | 11,350,240 | 87,681,696 | -1.03% |
| 2026-01-12 | 7.69 | 7.74 | 7.61 | 7.74 | 7.74 | qfq | 6,185,296 | 47,555,007 | 0.65% |
| 2026-01-09 | 7.63 | 7.74 | 7.57 | 7.69 | 7.69 | qfq | 5,289,354 | 40,430,310 | 0.65% |
| 2026-01-08 | 7.52 | 7.69 | 7.51 | 7.64 | 7.64 | qfq | 5,322,380 | 40,556,294 | 1.46% |
| 2026-01-07 | 7.60 | 7.64 | 7.49 | 7.53 | 7.53 | qfq | 4,941,646 | 37,310,322 | -0.92% |
| 2026-01-06 | 7.64 | 7.69 | 7.54 | 7.60 | 7.60 | qfq | 4,879,702 | 37,118,866 | 0.40% |
| 2026-01-05 | 7.40 | 7.59 | 7.37 | 7.57 | 7.57 | qfq | 5,363,064 | 40,362,856 | 2.85% |
| 2025-12-31 | 7.38 | 7.40 | 7.27 | 7.36 | 7.36 | qfq | 3,442,259 | 25,263,205 | -0.41% |
| 2025-12-30 | 7.44 | 7.48 | 7.33 | 7.39 | 7.39 | qfq | 4,363,400 | 32,287,796 | -0.67% |
| 2025-12-29 | 7.50 | 7.56 | 7.39 | 7.44 | 7.44 | qfq | 4,862,330 | 36,168,102 | -1.20% |
| 2025-12-26 | 7.65 | 7.67 | 7.51 | 7.53 | 7.53 | qfq | 5,235,100 | 39,713,040 | -1.83% |
| 2025-12-25 | 7.66 | 7.70 | 7.61 | 7.67 | 7.67 | qfq | 4,939,520 | 37,834,053 | 0.39% |
| 2025-12-24 | 7.64 | 7.68 | 7.58 | 7.64 | 7.64 | qfq | 5,120,180 | 39,083,538 | -0.13% |
| 2025-12-23 | 7.72 | 7.75 | 7.62 | 7.65 | 7.65 | qfq | 4,766,390 | 36,571,479 | -1.42% |
| 2025-12-22 | 7.76 | 7.85 | 7.70 | 7.76 | 7.76 | qfq | 4,797,298 | 37,270,429 | 0.26% |
| 2025-12-19 | 7.59 | 7.77 | 7.55 | 7.74 | 7.74 | qfq | 5,003,989 | 38,538,368 | 2.25% |
| 2025-12-18 | 7.38 | 7.62 | 7.35 | 7.57 | 7.57 | qfq | 5,755,800 | 43,419,573 | 2.30% |
| 2025-12-17 | 7.40 | 7.46 | 7.25 | 7.40 | 7.40 | qfq | 6,014,782 | 44,232,676 | -0.27% |
| 2025-12-16 | 7.57 | 7.64 | 7.41 | 7.42 | 7.42 | qfq | 6,640,394 | 49,800,812 | -2.37% |
| 2025-12-15 | 7.61 | 7.74 | 7.53 | 7.60 | 7.60 | qfq | 5,890,910 | 44,952,612 | -0.78% |
| 2025-12-12 | 7.63 | 7.80 | 7.57 | 7.66 | 7.66 | qfq | 8,703,800 | 66,971,482 | 0.66% |
| 2025-12-11 | 7.86 | 7.90 | 7.60 | 7.61 | 7.61 | qfq | 9,033,152 | 69,446,034 | -3.18% |
| 2025-12-10 | 8.10 | 8.10 | 7.85 | 7.86 | 7.86 | qfq | 8,602,930 | 68,484,028 | -3.20% |
| 2025-12-09 | 8.36 | 8.36 | 8.11 | 8.12 | 8.12 | qfq | 8,193,692 | 67,141,636 | -2.87% |
| 2025-12-08 | 8.23 | 8.37 | 8.19 | 8.36 | 8.36 | qfq | 10,289,732 | 85,443,211 | 1.95% |
| 2025-12-05 | 8.24 | 8.25 | 8.04 | 8.20 | 8.20 | qfq | 6,889,314 | 56,269,631 | -0.73% |
| 2025-12-04 | 8.27 | 8.34 | 8.12 | 8.26 | 8.26 | qfq | 9,182,582 | 75,787,523 | -0.48% |
| 2025-12-03 | 8.36 | 8.47 | 8.26 | 8.30 | 8.30 | qfq | 11,352,632 | 94,654,173 | -0.72% |
| 2025-12-02 | 8.39 | 8.50 | 8.18 | 8.36 | 8.36 | qfq | 20,385,712 | 169,837,387 | 1.09% |
| 2025-12-01 | 8.00 | 8.81 | 8.00 | 8.27 | 8.27 | qfq | 15,392,142 | 126,631,812 | 3.25% |
| 2025-11-28 | 7.92 | 8.03 | 7.88 | 8.01 | 8.01 | qfq | 4,540,100 | 36,149,610 | 0.38% |
| 2025-11-27 | 7.92 | 8.02 | 7.81 | 7.98 | 7.98 | qfq | 4,791,400 | 37,954,759 | 0.38% |
| 2025-11-26 | 7.93 | 8.20 | 7.90 | 7.95 | 7.95 | qfq | 7,484,202 | 60,256,374 | 0.38% |
| 2025-11-25 | 7.76 | 8.00 | 7.71 | 7.92 | 7.92 | qfq | 5,846,941 | 46,233,857 | 2.46% |
| 2025-11-24 | 7.65 | 7.81 | 7.60 | 7.73 | 7.73 | qfq | 6,771,052 | 52,197,722 | 1.44% |
| 2025-11-21 | 8.03 | 8.18 | 7.61 | 7.62 | 7.62 | qfq | 9,431,576 | 73,522,085 | -6.27% |
| 2025-11-20 | 8.21 | 8.23 | 8.01 | 8.13 | 8.13 | qfq | 5,894,464 | 47,912,632 | -0.37% |
| 2025-11-19 | 8.34 | 8.37 | 8.10 | 8.16 | 8.16 | qfq | 5,621,010 | 46,049,302 | -2.16% |
| 2025-11-18 | 8.38 | 8.45 | 8.26 | 8.34 | 8.34 | qfq | 5,544,708 | 46,126,537 | -0.83% |
| 2025-11-17 | 8.52 | 8.55 | 8.35 | 8.41 | 8.41 | qfq | 6,823,310 | 57,399,390 | -0.83% |
| 2025-11-14 | 8.42 | 8.55 | 8.36 | 8.48 | 8.48 | qfq | 8,485,555 | 72,033,951 | 0.71% |
| 2025-11-13 | 8.30 | 8.42 | 8.23 | 8.42 | 8.42 | qfq | 7,685,004 | 64,191,305 | 1.69% |
| 2025-11-12 | 8.33 | 8.45 | 8.26 | 8.28 | 8.28 | qfq | 7,413,733 | 61,695,870 | -0.12% |
| 2025-11-11 | 8.24 | 8.33 | 8.16 | 8.29 | 8.29 | qfq | 8,466,586 | 69,944,158 | 0.48% |
| 2025-11-10 | 8.10 | 8.26 | 8.07 | 8.25 | 8.25 | qfq | 9,013,063 | 73,966,194 | 2.10% |
| 2025-11-07 | 8.05 | 8.12 | 8.03 | 8.08 | 8.08 | qfq | 4,883,538 | 39,453,571 | 0.12% |
| 2025-11-06 | 8.09 | 8.12 | 8.00 | 8.07 | 8.07 | qfq | 7,667,112 | 61,787,076 | -0.62% |
| 2025-11-05 | 8.01 | 8.14 | 7.99 | 8.12 | 8.12 | qfq | 6,424,206 | 52,026,294 | 0.87% |
| 2025-11-04 | 8.04 | 8.05 | 7.96 | 8.05 | 8.05 | qfq | 6,048,386 | 48,470,789 | 0.00% |
| 2025-11-03 | 8.00 | 8.07 | 7.94 | 8.05 | 8.05 | qfq | 8,041,356 | 64,425,091 | 0.63% |
| 2025-10-31 | 7.91 | 8.03 | 7.84 | 8.00 | 8.00 | qfq | 10,750,600 | 85,451,644 | -0.12% |
| 2025-10-30 | 8.01 | 8.09 | 7.93 | 8.01 | 8.01 | qfq | 5,854,734 | 46,912,328 | -0.50% |
| 2025-10-29 | 8.08 | 8.10 | 7.93 | 8.05 | 8.05 | qfq | 6,408,643 | 51,421,327 | -0.86% |
| 2025-10-28 | 8.10 | 8.15 | 8.02 | 8.12 | 8.12 | qfq | 5,712,678 | 46,270,908 | 0.62% |
| 2025-10-27 | 8.18 | 8.21 | 8.02 | 8.07 | 8.07 | qfq | 6,222,650 | 50,338,692 | -0.12% |
| 2025-10-24 | 8.13 | 8.21 | 8.04 | 8.08 | 8.08 | qfq | 5,562,337 | 45,068,778 | -0.37% |
| 2025-10-23 | 8.20 | 8.26 | 8.01 | 8.11 | 8.11 | qfq | 6,837,364 | 55,436,945 | -1.10% |
| 2025-10-22 | 8.17 | 8.30 | 8.11 | 8.20 | 8.20 | qfq | 11,589,302 | 94,867,314 | 0.74% |
| 2025-10-21 | 7.86 | 8.15 | 7.81 | 8.14 | 8.14 | qfq | 11,394,520 | 91,403,144 | 3.69% |
| 2025-10-20 | 7.71 | 7.85 | 7.69 | 7.85 | 7.85 | qfq | 7,578,254 | 59,120,719 | 1.82% |
| 2025-10-17 | 7.78 | 7.89 | 7.68 | 7.71 | 7.71 | qfq | 7,714,082 | 60,118,509 | -1.03% |
| 2025-10-16 | 7.74 | 7.84 | 7.70 | 7.79 | 7.79 | qfq | 7,949,842 | 61,935,078 | 0.91% |
| 2025-10-15 | 7.57 | 7.74 | 7.55 | 7.72 | 7.72 | qfq | 5,904,250 | 45,328,258 | 1.71% |
| 2025-10-14 | 7.67 | 7.76 | 7.54 | 7.59 | 7.59 | qfq | 6,883,000 | 52,619,029 | -0.65% |
| 2025-10-13 | 7.41 | 7.66 | 7.32 | 7.64 | 7.64 | qfq | 7,216,488 | 54,320,648 | -0.78% |
| 2025-10-10 | 7.65 | 7.74 | 7.59 | 7.70 | 7.70 | qfq | 7,031,420 | 54,063,649 | 0.65% |
| 2025-10-09 | 7.79 | 7.80 | 7.64 | 7.65 | 7.65 | qfq | 8,218,100 | 63,136,630 | -1.42% |
| 2025-09-30 | 7.84 | 7.84 | 7.68 | 7.76 | 7.76 | qfq | 7,697,464 | 59,647,732 | 0.00% |
| 2025-09-29 | 7.65 | 7.82 | 7.52 | 7.76 | 7.76 | qfq | 11,166,476 | 85,784,215 | -0.26% |
| 2025-09-26 | 7.78 | 7.88 | 7.63 | 7.78 | 7.78 | qfq | 9,459,287 | 73,361,770 | -0.26% |
| 2025-09-25 | 8.06 | 8.06 | 7.80 | 7.80 | 7.80 | qfq | 12,560,991 | 98,732,841 | -3.11% |
| 2025-09-24 | 7.83 | 8.48 | 7.76 | 8.05 | 8.05 | qfq | 15,810,481 | 127,809,149 | 2.55% |
| 2025-09-23 | 7.98 | 7.99 | 7.62 | 7.85 | 7.85 | qfq | 17,538,479 | 136,654,784 | -1.75% |
| 2025-09-22 | 8.38 | 8.47 | 7.97 | 7.99 | 7.99 | qfq | 24,716,876 | 200,471,718 | -5.67% |
| 2025-09-19 | 8.75 | 8.76 | 8.23 | 8.47 | 8.47 | qfq | 29,096,829 | 244,786,803 | -2.31% |
| 2025-09-18 | 8.29 | 9.09 | 8.26 | 8.67 | 8.67 | qfq | 37,137,418 | 320,664,613 | 4.21% |
| 2025-09-17 | 8.44 | 8.48 | 8.27 | 8.32 | 8.32 | qfq | 12,507,072 | 104,258,248 | -1.19% |
| 2025-09-16 | 8.15 | 8.81 | 8.09 | 8.42 | 8.42 | qfq | 26,176,263 | 219,647,287 | 3.69% |
| 2025-09-15 | 8.14 | 8.19 | 8.07 | 8.12 | 8.12 | qfq | 7,187,773 | 58,329,275 | -0.37% |
| 2025-09-12 | 8.22 | 8.26 | 8.09 | 8.15 | 8.15 | qfq | 8,597,339 | 70,246,182 | -0.85% |
| 2025-09-11 | 8.33 | 8.33 | 8.01 | 8.22 | 8.22 | qfq | 13,665,018 | 111,417,700 | -1.91% |
| 2025-09-10 | 8.44 | 8.49 | 8.30 | 8.38 | 8.38 | qfq | 9,981,609 | 83,492,909 | -0.71% |
| 2025-09-09 | 8.44 | 8.59 | 8.35 | 8.44 | 8.44 | qfq | 14,100,164 | 119,660,800 | -0.35% |
| 2025-09-08 | 8.35 | 8.63 | 8.31 | 8.47 | 8.47 | qfq | 16,229,402 | 136,722,206 | 1.19% |
| 2025-09-05 | 8.37 | 8.40 | 8.07 | 8.37 | 8.37 | qfq | 19,664,476 | 162,665,257 | -0.59% |
| 2025-09-04 | 8.33 | 8.50 | 8.17 | 8.42 | 8.42 | qfq | 25,350,071 | 212,141,376 | 1.45% |
| 2025-09-03 | 8.35 | 9.00 | 8.27 | 8.30 | 8.30 | qfq | 31,278,322 | 266,593,759 | 0.12% |
| 2025-09-02 | 8.40 | 8.41 | 8.12 | 8.29 | 8.29 | qfq | 30,733,877 | 253,131,856 | -1.31% |
| 2025-09-01 | 7.73 | 8.40 | 7.68 | 8.40 | 8.40 | qfq | 25,483,551 | 206,649,603 | 9.95% |
| 2025-08-29 | 7.70 | 7.74 | 7.61 | 7.64 | 7.64 | qfq | 8,419,547 | 64,548,870 | -1.29% |
| 2025-08-28 | 7.72 | 7.85 | 7.42 | 7.74 | 7.74 | qfq | 11,355,708 | 86,687,742 | -0.13% |
| 2025-08-27 | 8.16 | 8.16 | 7.75 | 7.75 | 7.75 | qfq | 12,778,412 | 101,500,485 | -4.44% |
| 2025-08-26 | 8.06 | 8.17 | 8.00 | 8.11 | 8.11 | qfq | 8,385,848 | 67,952,090 | 0.75% |
| 2025-08-25 | 8.07 | 8.11 | 8.00 | 8.05 | 8.05 | qfq | 8,628,424 | 69,432,544 | -0.25% |
| 2025-08-22 | 8.18 | 8.29 | 7.98 | 8.07 | 8.07 | qfq | 10,299,557 | 83,062,553 | -1.22% |
| 2025-08-21 | 8.14 | 8.23 | 8.10 | 8.17 | 8.17 | qfq | 7,590,799 | 61,958,164 | 0.37% |
| 2025-08-20 | 8.20 | 8.24 | 8.06 | 8.14 | 8.14 | qfq | 10,202,220 | 82,973,309 | -1.21% |
| 2025-08-19 | 7.96 | 8.59 | 7.95 | 8.24 | 8.24 | qfq | 16,242,701 | 134,002,734 | 3.52% |
| 2025-08-18 | 8.05 | 8.13 | 7.91 | 7.96 | 7.96 | qfq | 9,842,590 | 78,672,333 | -0.50% |
| 2025-08-15 | 7.93 | 8.09 | 7.90 | 8.00 | 8.00 | qfq | 8,447,800 | 67,697,765 | 0.50% |
| 2025-08-14 | 8.14 | 8.15 | 7.95 | 7.96 | 7.96 | qfq | 7,228,985 | 58,169,178 | -1.85% |
| 2025-08-13 | 8.24 | 8.24 | 8.07 | 8.11 | 8.11 | qfq | 7,434,690 | 60,430,192 | -1.34% |
| 2025-08-12 | 8.35 | 8.37 | 8.16 | 8.22 | 8.22 | qfq | 6,848,986 | 56,433,708 | -1.20% |
| 2025-08-11 | 8.22 | 8.33 | 8.16 | 8.32 | 8.32 | qfq | 5,951,514 | 49,155,782 | 1.59% |
| 2025-08-08 | 8.15 | 8.20 | 8.04 | 8.19 | 8.19 | qfq | 6,041,532 | 49,176,763 | 0.37% |
| 2025-08-07 | 8.19 | 8.27 | 8.10 | 8.16 | 8.16 | qfq | 7,012,893 | 57,287,608 | -0.73% |
| 2025-08-06 | 8.31 | 8.40 | 8.16 | 8.22 | 8.22 | qfq | 7,245,522 | 59,582,191 | -1.08% |
| 2025-08-05 | 8.32 | 8.35 | 8.24 | 8.31 | 8.31 | qfq | 7,248,920 | 60,091,838 | 0.00% |
| 2025-08-04 | 8.24 | 8.31 | 8.12 | 8.31 | 8.31 | qfq | 8,809,822 | 72,542,747 | 0.36% |
| 2025-08-01 | 8.16 | 8.35 | 8.15 | 8.28 | 8.28 | qfq | 11,542,155 | 95,659,831 | 1.47% |
| 2025-07-31 | 8.21 | 8.30 | 8.12 | 8.16 | 8.16 | qfq | 9,310,500 | 76,511,152 | -0.85% |
| 2025-07-30 | 8.23 | 8.33 | 8.14 | 8.23 | 8.23 | qfq | 9,177,853 | 75,767,119 | -0.48% |
| 2025-07-29 | 8.34 | 8.35 | 8.17 | 8.27 | 8.27 | qfq | 9,301,338 | 76,679,623 | 0.98% |
| 2025-07-28 | 8.14 | 8.29 | 8.11 | 8.19 | 8.19 | qfq | 6,261,666 | 51,270,717 | 0.61% |
| 2025-07-25 | 8.15 | 8.22 | 8.11 | 8.14 | 8.14 | qfq | 6,795,900 | 55,490,319 | -0.12% |
| 2025-07-24 | 8.07 | 8.23 | 8.05 | 8.15 | 8.15 | qfq | 9,685,888 | 78,731,183 | 0.74% |
| 2025-07-23 | 8.11 | 8.33 | 8.02 | 8.09 | 8.09 | qfq | 11,772,284 | 95,764,749 | -0.25% |
| 2025-07-22 | 8.21 | 8.24 | 8.07 | 8.11 | 8.11 | qfq | 7,408,748 | 60,339,970 | -1.34% |
| 2025-07-21 | 8.15 | 8.26 | 8.06 | 8.22 | 8.22 | qfq | 8,182,341 | 66,894,210 | 1.36% |
| 2025-07-18 | 8.15 | 8.15 | 7.96 | 8.11 | 8.11 | qfq | 7,367,684 | 59,292,217 | -0.25% |
| 2025-07-17 | 8.06 | 8.21 | 8.04 | 8.13 | 8.13 | qfq | 7,818,383 | 63,562,618 | 0.62% |
| 2025-07-16 | 7.95 | 8.10 | 7.92 | 8.08 | 8.08 | qfq | 10,409,634 | 83,600,242 | 2.28% |
| 2025-07-15 | 8.10 | 8.25 | 7.81 | 7.90 | 7.90 | qfq | 12,795,251 | 101,788,313 | -0.63% |
| 2025-07-14 | 7.82 | 7.95 | 7.81 | 7.95 | 7.95 | qfq | 6,628,888 | 52,398,836 | 1.53% |
| 2025-07-11 | 7.84 | 7.89 | 7.74 | 7.83 | 7.83 | qfq | 5,769,618 | 45,149,491 | -0.13% |
| 2025-07-10 | 7.75 | 7.85 | 7.70 | 7.84 | 7.84 | qfq | 5,747,854 | 44,869,625 | 1.16% |
| 2025-07-09 | 7.75 | 7.78 | 7.69 | 7.75 | 7.75 | qfq | 5,174,761 | 40,021,971 | -0.13% |
| 2025-07-08 | 7.70 | 7.84 | 7.68 | 7.76 | 7.76 | qfq | 5,892,600 | 45,621,017 | 0.78% |
| 2025-07-07 | 7.65 | 7.79 | 7.64 | 7.70 | 7.70 | qfq | 5,538,800 | 42,640,338 | 0.00% |
| 2025-07-04 | 7.83 | 7.84 | 7.67 | 7.70 | 7.70 | qfq | 6,067,093 | 46,800,830 | -1.03% |
| 2025-07-03 | 7.70 | 7.80 | 7.67 | 7.78 | 7.78 | qfq | 7,468,984 | 57,891,238 | 1.04% |
| 2025-07-02 | 7.81 | 7.88 | 7.64 | 7.70 | 7.70 | qfq | 11,013,667 | 85,062,615 | -1.41% |
| 2025-07-01 | 7.39 | 7.95 | 7.35 | 7.81 | 7.81 | qfq | 18,956,175 | 146,017,250 | 5.68% |
| 2025-06-30 | 7.36 | 7.40 | 7.31 | 7.39 | 7.39 | qfq | 4,594,750 | 33,818,801 | 0.82% |
| 2025-06-27 | 7.36 | 7.41 | 7.31 | 7.33 | 7.33 | qfq | 4,656,446 | 34,212,919 | -0.41% |
| 2025-06-26 | 7.43 | 7.45 | 7.33 | 7.36 | 7.36 | qfq | 5,209,934 | 38,446,559 | -0.94% |
| 2025-06-25 | 7.50 | 7.53 | 7.36 | 7.43 | 7.43 | qfq | 5,526,382 | 41,029,977 | -0.67% |
| 2025-06-24 | 7.35 | 7.59 | 7.32 | 7.48 | 7.48 | qfq | 6,008,600 | 44,935,665 | 2.47% |
| 2025-06-23 | 7.05 | 7.33 | 7.02 | 7.30 | 7.30 | qfq | 5,500,651 | 39,700,411 | 2.67% |
| 2025-06-20 | 7.22 | 7.23 | 7.10 | 7.11 | 7.11 | qfq | 4,003,782 | 28,612,828 | -0.97% |
| 2025-06-19 | 7.30 | 7.34 | 7.11 | 7.18 | 7.18 | qfq | 7,897,392 | 57,015,783 | -2.05% |
| 2025-06-18 | 7.56 | 7.58 | 7.31 | 7.33 | 7.33 | qfq | 7,882,600 | 58,241,928 | -3.04% |
| 2025-06-17 | 7.53 | 7.75 | 7.51 | 7.56 | 7.56 | qfq | 9,865,082 | 75,031,958 | 0.53% |
| 2025-06-16 | 7.48 | 7.62 | 7.40 | 7.52 | 7.52 | qfq | 6,216,282 | 46,717,015 | 0.80% |
| 2025-06-13 | 7.69 | 7.72 | 7.41 | 7.46 | 7.46 | qfq | 10,103,424 | 75,897,564 | -3.37% |
| 2025-06-12 | 7.66 | 7.75 | 7.58 | 7.72 | 7.72 | qfq | 8,899,912 | 68,236,940 | 0.39% |
| 2025-06-11 | 7.75 | 7.81 | 7.64 | 7.69 | 7.69 | qfq | 8,677,730 | 66,821,325 | -0.65% |
| 2025-06-10 | 7.87 | 7.98 | 7.66 | 7.74 | 7.74 | qfq | 14,351,969 | 111,834,398 | -2.03% |
| 2025-06-09 | 7.77 | 7.94 | 7.75 | 7.90 | 7.90 | qfq | 17,512,600 | 137,914,423 | 1.54% |
| 2025-06-06 | 7.58 | 8.26 | 7.58 | 7.78 | 7.78 | qfq | 22,420,417 | 173,981,952 | 3.05% |
| 2025-06-05 | 7.67 | 7.70 | 7.50 | 7.55 | 7.55 | qfq | 6,689,123 | 50,578,544 | -1.56% |
| 2025-06-04 | 7.64 | 7.67 | 7.56 | 7.67 | 7.67 | qfq | 8,074,104 | 61,501,657 | 0.39% |
| 2025-06-03 | 7.43 | 7.67 | 7.36 | 7.64 | 7.64 | qfq | 12,531,918 | 95,230,698 | 2.69% |
| 2025-05-30 | 7.43 | 7.62 | 7.41 | 7.44 | 7.44 | qfq | 10,888,210 | 81,824,252 | -0.27% |
| 2025-05-29 | 7.32 | 7.48 | 7.26 | 7.46 | 7.46 | qfq | 8,061,002 | 59,966,923 | 1.91% |
| 2025-05-28 | 7.34 | 7.41 | 7.26 | 7.32 | 7.32 | qfq | 4,899,754 | 35,850,829 | -0.68% |
| 2025-05-27 | 7.30 | 7.39 | 7.24 | 7.37 | 7.37 | qfq | 5,648,400 | 41,454,693 | 1.24% |
| 2025-05-26 | 7.26 | 7.33 | 7.16 | 7.28 | 7.28 | qfq | 6,345,310 | 46,016,283 | -0.14% |
| 2025-05-23 | 7.35 | 7.43 | 7.28 | 7.29 | 7.29 | qfq | 6,581,300 | 48,498,109 | -0.55% |
| 2025-05-22 | 7.38 | 7.43 | 7.27 | 7.33 | 7.33 | qfq | 6,555,110 | 48,153,433 | -0.95% |
| 2025-05-21 | 7.37 | 7.51 | 7.37 | 7.40 | 7.40 | qfq | 7,616,834 | 56,541,249 | -0.13% |
| 2025-05-20 | 7.46 | 7.50 | 7.39 | 7.41 | 7.41 | qfq | 9,430,988 | 69,983,440 | -0.67% |
| 2025-05-19 | 7.30 | 7.46 | 7.24 | 7.46 | 7.46 | qfq | 12,964,948 | 95,551,058 | 2.33% |
| 2025-05-16 | 7.26 | 7.33 | 7.21 | 7.29 | 7.29 | qfq | 8,138,730 | 59,303,197 | 0.28% |
| 2025-05-15 | 7.26 | 7.31 | 7.15 | 7.27 | 7.27 | qfq | 8,626,036 | 62,458,211 | 0.83% |
| 2025-05-14 | 7.35 | 7.36 | 7.14 | 7.21 | 7.21 | qfq | 7,931,836 | 57,023,700 | -0.96% |
| 2025-05-13 | 7.16 | 7.38 | 7.11 | 7.28 | 7.28 | qfq | 12,849,514 | 93,162,134 | 2.25% |
| 2025-05-12 | 7.20 | 7.20 | 6.95 | 7.12 | 7.12 | qfq | 9,236,406 | 65,243,600 | -0.56% |
| 2025-05-09 | 7.24 | 7.31 | 7.15 | 7.16 | 7.16 | qfq | 6,822,090 | 49,192,773 | -0.69% |
| 2025-05-08 | 7.15 | 7.27 | 7.13 | 7.21 | 7.21 | qfq | 11,381,620 | 82,142,810 | 0.84% |
| 2025-05-07 | 7.20 | 7.44 | 7.12 | 7.15 | 7.15 | qfq | 27,231,448 | 197,170,546 | -2.59% |
| 2025-05-06 | 6.74 | 7.34 | 6.68 | 7.34 | 7.34 | qfq | 14,309,876 | 104,176,407 | 10.04% |
| 2025-04-30 | 6.50 | 6.77 | 6.50 | 6.67 | 6.67 | qfq | 8,798,184 | 58,945,720 | 2.93% |
| 2025-04-29 | 6.25 | 6.55 | 6.23 | 6.48 | 6.48 | qfq | 6,540,070 | 42,095,747 | 3.02% |
| 2025-04-28 | 6.40 | 6.44 | 6.22 | 6.29 | 6.29 | qfq | 4,755,874 | 29,961,306 | -2.02% |
| 2025-04-25 | 6.49 | 6.53 | 6.41 | 6.42 | 6.42 | qfq | 4,491,160 | 28,958,673 | -1.08% |
| 2025-04-24 | 6.49 | 6.58 | 6.44 | 6.49 | 6.49 | qfq | 4,241,384 | 27,622,219 | 0.00% |
| 2025-04-23 | 6.56 | 6.60 | 6.45 | 6.49 | 6.49 | qfq | 4,095,730 | 26,682,057 | -1.07% |
| 2025-04-22 | 6.51 | 6.58 | 6.40 | 6.56 | 6.56 | qfq | 4,782,444 | 31,156,100 | 0.61% |
| 2025-04-21 | 6.38 | 6.55 | 6.34 | 6.52 | 6.52 | qfq | 4,512,507 | 29,267,124 | 1.72% |
| 2025-04-18 | 6.49 | 6.58 | 6.37 | 6.41 | 6.41 | qfq | 4,252,392 | 27,352,033 | -1.54% |
| 2025-04-17 | 6.35 | 6.54 | 6.35 | 6.51 | 6.51 | qfq | 4,319,950 | 28,058,694 | 1.40% |
| 2025-04-16 | 6.55 | 6.55 | 6.30 | 6.42 | 6.42 | qfq | 5,750,800 | 36,914,109 | -2.13% |
| 2025-04-15 | 6.54 | 6.65 | 6.53 | 6.56 | 6.56 | qfq | 3,944,766 | 25,908,477 | -0.30% |
| 2025-04-14 | 6.48 | 6.66 | 6.44 | 6.58 | 6.58 | qfq | 8,282,234 | 54,521,802 | 2.17% |
| 2025-04-11 | 6.31 | 6.62 | 6.31 | 6.44 | 6.44 | qfq | 7,727,046 | 50,091,008 | 0.78% |
| 2025-04-10 | 6.35 | 6.45 | 6.32 | 6.39 | 6.39 | qfq | 7,570,047 | 48,431,100 | 2.08% |
| 2025-04-09 | 6.08 | 6.31 | 5.73 | 6.26 | 6.26 | qfq | 9,227,086 | 55,667,469 | 0.97% |
| 2025-04-08 | 6.16 | 6.37 | 6.08 | 6.20 | 6.20 | qfq | 9,090,491 | 56,091,197 | -1.74% |
| 2025-04-07 | 6.76 | 6.76 | 6.31 | 6.31 | 6.31 | qfq | 9,244,230 | 59,247,278 | -9.99% |
| 2025-04-03 | 6.89 | 7.05 | 6.87 | 7.01 | 7.01 | qfq | 5,182,000 | 36,158,794 | 1.15% |
| 2025-04-02 | 7.03 | 7.04 | 6.92 | 6.93 | 6.93 | qfq | 4,718,942 | 32,870,828 | -1.14% |
| 2025-04-01 | 6.74 | 7.10 | 6.74 | 7.01 | 7.01 | qfq | 11,224,694 | 78,603,590 | 3.85% |
| 2025-03-31 | 6.86 | 6.88 | 6.66 | 6.75 | 6.75 | qfq | 6,612,982 | 44,658,626 | -2.60% |
| 2025-03-28 | 7.03 | 7.13 | 6.91 | 6.93 | 6.93 | qfq | 6,620,258 | 46,498,879 | -1.84% |
| 2025-03-27 | 7.00 | 7.06 | 6.87 | 7.06 | 7.06 | qfq | 7,038,030 | 49,181,699 | 0.86% |
| 2025-03-26 | 7.05 | 7.09 | 6.95 | 7.00 | 7.00 | qfq | 6,381,664 | 44,762,611 | -0.28% |
| 2025-03-25 | 6.92 | 7.04 | 6.84 | 7.02 | 7.02 | qfq | 8,396,910 | 58,340,559 | 1.74% |
| 2025-03-24 | 7.17 | 7.17 | 6.79 | 6.90 | 6.90 | qfq | 12,366,458 | 85,954,967 | -3.77% |
| 2025-03-21 | 7.24 | 7.28 | 7.12 | 7.17 | 7.17 | qfq | 8,718,566 | 62,569,071 | -0.97% |
| 2025-03-20 | 7.27 | 7.29 | 7.22 | 7.24 | 7.24 | qfq | 9,632,590 | 69,893,945 | 0.14% |
| 2025-03-19 | 7.34 | 7.40 | 7.21 | 7.23 | 7.23 | qfq | 15,186,620 | 110,493,773 | -2.03% |
| 2025-03-18 | 7.34 | 7.44 | 7.33 | 7.38 | 7.38 | qfq | 18,925,228 | 139,521,705 | -1.73% |
| 2025-03-17 | 7.59 | 7.69 | 7.45 | 7.51 | 7.51 | qfq | 33,063,150 | 248,599,021 | -3.84% |
| 2025-03-14 | 7.10 | 7.81 | 7.03 | 7.81 | 7.81 | qfq | 41,273,258 | 317,820,654 | 10.00% |
| 2025-03-13 | 6.92 | 7.43 | 6.78 | 7.10 | 7.10 | qfq | 15,145,374 | 107,237,923 | 2.31% |
| 2025-03-12 | 6.98 | 7.07 | 6.91 | 6.94 | 6.94 | qfq | 4,754,799 | 33,137,988 | 0.14% |
| 2025-03-11 | 6.88 | 6.95 | 6.82 | 6.93 | 6.93 | qfq | 4,452,011 | 30,668,631 | 0.14% |
| 2025-03-10 | 6.83 | 6.99 | 6.82 | 6.92 | 6.92 | qfq | 5,691,165 | 39,448,245 | 1.76% |
| 2025-03-07 | 6.83 | 6.97 | 6.75 | 6.80 | 6.80 | qfq | 5,671,248 | 38,902,174 | -0.87% |
| 2025-03-06 | 6.71 | 6.87 | 6.68 | 6.86 | 6.86 | qfq | 6,056,318 | 41,163,473 | 2.08% |
| 2025-03-05 | 6.90 | 6.94 | 6.64 | 6.72 | 6.72 | qfq | 7,482,820 | 50,305,025 | -2.89% |
| 2025-03-04 | 6.79 | 6.93 | 6.79 | 6.92 | 6.92 | qfq | 3,672,533 | 25,195,925 | 1.32% |
| 2025-03-03 | 6.81 | 6.95 | 6.77 | 6.83 | 6.83 | qfq | 5,977,121 | 41,179,196 | 0.74% |
| 2025-02-28 | 6.93 | 6.99 | 6.75 | 6.78 | 6.78 | qfq | 6,616,391 | 45,264,367 | -3.00% |
| 2025-02-27 | 7.00 | 7.03 | 6.86 | 6.99 | 6.99 | qfq | 5,358,811 | 37,259,043 | -0.14% |
| 2025-02-26 | 6.90 | 7.01 | 6.88 | 7.00 | 7.00 | qfq | 5,434,390 | 37,846,446 | 2.04% |
| 2025-02-25 | 6.86 | 6.97 | 6.84 | 6.86 | 6.86 | qfq | 3,990,166 | 27,515,551 | -1.01% |
| 2025-02-24 | 6.94 | 6.99 | 6.83 | 6.93 | 6.93 | qfq | 4,761,563 | 32,922,116 | -0.14% |
| 2025-02-21 | 6.98 | 7.06 | 6.85 | 6.94 | 6.94 | qfq | 4,597,765 | 31,860,456 | -0.72% |
| 2025-02-20 | 6.89 | 7.09 | 6.88 | 6.99 | 6.99 | qfq | 5,823,000 | 40,801,422 | 1.45% |
| 2025-02-19 | 6.80 | 6.92 | 6.77 | 6.89 | 6.89 | qfq | 4,382,100 | 30,048,271 | 0.88% |
| 2025-02-18 | 7.11 | 7.11 | 6.79 | 6.83 | 6.83 | qfq | 7,208,298 | 49,946,011 | -3.94% |
| 2025-02-17 | 6.91 | 7.17 | 6.91 | 7.11 | 7.11 | qfq | 9,009,008 | 63,690,603 | 3.19% |
| 2025-02-14 | 6.86 | 7.00 | 6.86 | 6.89 | 6.89 | qfq | 5,906,146 | 40,936,771 | 0.29% |
| 2025-02-13 | 6.90 | 6.93 | 6.85 | 6.87 | 6.87 | qfq | 3,715,172 | 25,599,618 | -0.72% |
| 2025-02-12 | 6.90 | 6.95 | 6.82 | 6.92 | 6.92 | qfq | 4,844,664 | 33,342,253 | 0.00% |
| 2025-02-11 | 7.07 | 7.12 | 6.88 | 6.92 | 6.92 | qfq | 5,579,660 | 38,589,866 | -1.98% |
| 2025-02-10 | 6.86 | 7.06 | 6.83 | 7.06 | 7.06 | qfq | 7,153,857 | 49,888,994 | 2.77% |
| 2025-02-07 | 6.82 | 6.91 | 6.77 | 6.87 | 6.87 | qfq | 7,180,213 | 49,186,530 | 0.88% |
| 2025-02-06 | 6.72 | 6.81 | 6.64 | 6.81 | 6.81 | qfq | 4,868,326 | 32,734,056 | 1.04% |
| 2025-02-05 | 6.65 | 6.75 | 6.60 | 6.74 | 6.74 | qfq | 4,606,783 | 30,827,578 | 2.43% |
| 2025-01-27 | 6.59 | 6.69 | 6.55 | 6.58 | 6.58 | qfq | 4,317,994 | 28,605,388 | 0.30% |
| 2025-01-24 | 6.51 | 6.57 | 6.45 | 6.56 | 6.56 | qfq | 4,006,206 | 26,134,654 | 0.77% |
| 2025-01-23 | 6.52 | 6.65 | 6.48 | 6.51 | 6.51 | qfq | 5,918,068 | 38,909,986 | 0.93% |
| 2025-01-22 | 6.50 | 6.53 | 6.42 | 6.45 | 6.45 | qfq | 3,296,830 | 21,307,914 | -1.07% |
| 2025-01-21 | 6.63 | 6.70 | 6.50 | 6.52 | 6.52 | qfq | 4,873,014 | 31,976,459 | -2.10% |
| 2025-01-20 | 6.57 | 6.69 | 6.46 | 6.66 | 6.66 | qfq | 6,235,913 | 41,102,269 | 0.45% |
| 2025-01-17 | 6.64 | 6.67 | 6.58 | 6.63 | 6.63 | qfq | 3,628,730 | 24,054,513 | -0.30% |
| 2025-01-16 | 6.66 | 6.75 | 6.59 | 6.65 | 6.65 | qfq | 4,717,331 | 31,496,961 | 0.00% |
| 2025-01-15 | 6.73 | 6.75 | 6.59 | 6.65 | 6.65 | qfq | 3,683,978 | 24,478,579 | -1.19% |
| 2025-01-14 | 6.42 | 6.74 | 6.42 | 6.73 | 6.73 | qfq | 6,355,900 | 41,990,653 | 4.83% |
| 2025-01-13 | 6.35 | 6.46 | 6.18 | 6.42 | 6.42 | qfq | 6,782,237 | 43,018,488 | -0.62% |
| 2025-01-10 | 6.59 | 6.94 | 6.45 | 6.46 | 6.46 | qfq | 10,268,082 | 68,294,390 | -2.27% |
| 2025-01-09 | 6.66 | 6.69 | 6.54 | 6.61 | 6.61 | qfq | 5,146,100 | 34,058,317 | 0.00% |
| 2025-01-08 | 6.57 | 6.71 | 6.43 | 6.61 | 6.61 | qfq | 6,730,672 | 44,379,458 | 0.46% |
| 2025-01-07 | 6.54 | 6.58 | 6.38 | 6.58 | 6.58 | qfq | 6,167,911 | 39,949,968 | 0.30% |
| 2025-01-06 | 6.45 | 6.65 | 6.30 | 6.56 | 6.56 | qfq | 7,546,399 | 49,327,388 | 2.18% |
| 2025-01-03 | 6.60 | 6.65 | 6.38 | 6.42 | 6.42 | qfq | 6,148,157 | 40,017,740 | -2.73% |
| 2025-01-02 | 6.71 | 6.81 | 6.52 | 6.60 | 6.60 | qfq | 6,081,988 | 40,612,589 | -1.49% |
| 2024-12-31 | 6.86 | 6.91 | 6.70 | 6.70 | 6.70 | qfq | 5,402,156 | 36,631,434 | -2.19% |
| 2024-12-30 | 6.98 | 7.00 | 6.80 | 6.85 | 6.85 | qfq | 5,438,786 | 37,362,685 | -2.28% |
| 2024-12-27 | 6.91 | 7.08 | 6.86 | 7.01 | 7.01 | qfq | 5,968,840 | 41,844,304 | 1.59% |
| 2024-12-26 | 6.91 | 7.00 | 6.89 | 6.90 | 6.90 | qfq | 6,089,758 | 42,309,043 | 0.00% |
| 2024-12-25 | 7.07 | 7.14 | 6.80 | 6.90 | 6.90 | qfq | 7,265,382 | 50,191,195 | -2.40% |
| 2024-12-24 | 7.17 | 7.23 | 6.93 | 7.07 | 7.07 | qfq | 8,341,993 | 58,785,423 | -0.42% |
| 2024-12-23 | 7.50 | 7.53 | 7.10 | 7.10 | 7.10 | qfq | 9,327,900 | 67,480,898 | -4.95% |
| 2024-12-20 | 7.45 | 7.56 | 7.42 | 7.47 | 7.47 | qfq | 5,983,850 | 44,858,603 | 0.13% |
| 2024-12-19 | 7.46 | 7.51 | 7.30 | 7.46 | 7.46 | qfq | 6,923,892 | 51,266,342 | -0.67% |
| 2024-12-18 | 7.60 | 7.65 | 7.41 | 7.51 | 7.51 | qfq | 9,259,769 | 69,654,407 | -1.18% |
| 2024-12-17 | 8.20 | 8.28 | 7.60 | 7.60 | 7.60 | qfq | 16,944,775 | 131,836,494 | -7.43% |
| 2024-12-16 | 8.20 | 8.33 | 8.16 | 8.21 | 8.21 | qfq | 6,436,840 | 53,161,608 | 0.12% |
| 2024-12-13 | 8.43 | 8.45 | 8.17 | 8.20 | 8.20 | qfq | 8,394,564 | 69,712,920 | -2.96% |
| 2024-12-12 | 8.33 | 8.47 | 8.27 | 8.45 | 8.45 | qfq | 9,987,878 | 83,840,521 | 1.56% |
| 2024-12-11 | 8.22 | 8.32 | 8.16 | 8.32 | 8.32 | qfq | 7,039,298 | 58,291,900 | 1.22% |
| 2024-12-10 | 8.45 | 8.50 | 8.19 | 8.22 | 8.22 | qfq | 8,734,116 | 72,423,959 | -0.12% |
| 2024-12-09 | 8.18 | 8.38 | 8.14 | 8.23 | 8.23 | qfq | 10,615,219 | 87,642,156 | 0.73% |
| 2024-12-06 | 8.12 | 8.19 | 7.99 | 8.17 | 8.17 | qfq | 8,828,781 | 71,730,170 | 1.24% |
| 2024-12-05 | 8.05 | 8.10 | 7.97 | 8.07 | 8.07 | qfq | 6,765,800 | 54,277,233 | 0.37% |
| 2024-12-04 | 8.18 | 8.20 | 7.94 | 8.04 | 8.04 | qfq | 7,268,278 | 58,727,131 | -1.71% |
| 2024-12-03 | 8.20 | 8.26 | 8.05 | 8.18 | 8.18 | qfq | 7,661,877 | 62,327,213 | -0.12% |
| 2024-12-02 | 8.01 | 8.20 | 8.01 | 8.19 | 8.19 | qfq | 10,058,442 | 81,865,824 | 2.63% |
| 2024-11-29 | 7.90 | 8.05 | 7.79 | 7.98 | 7.98 | qfq | 7,301,700 | 57,989,411 | 0.63% |
| 2024-11-28 | 7.88 | 8.00 | 7.82 | 7.93 | 7.93 | qfq | 7,835,355 | 62,135,741 | 0.25% |
| 2024-11-27 | 7.93 | 7.93 | 7.55 | 7.91 | 7.91 | qfq | 10,679,846 | 82,587,248 | -0.13% |
| 2024-11-26 | 8.01 | 8.12 | 7.89 | 7.92 | 7.92 | qfq | 8,522,130 | 68,123,591 | -1.61% |
| 2024-11-25 | 7.87 | 8.08 | 7.70 | 8.05 | 8.05 | qfq | 11,860,231 | 93,588,608 | 1.26% |
| 2024-11-22 | 8.19 | 8.34 | 7.90 | 7.95 | 7.95 | qfq | 22,754,037 | 185,610,294 | -9.45% |
| 2024-11-21 | 8.50 | 8.97 | 8.40 | 8.78 | 8.78 | qfq | 26,892,419 | 234,117,453 | 7.07% |
| 2024-11-20 | 7.90 | 8.25 | 7.90 | 8.20 | 8.20 | qfq | 11,846,574 | 96,231,075 | 2.37% |
| 2024-11-19 | 8.22 | 8.33 | 7.59 | 8.01 | 8.01 | qfq | 16,994,731 | 134,645,314 | -3.61% |
| 2024-11-18 | 8.50 | 8.65 | 8.20 | 8.31 | 8.31 | qfq | 12,730,453 | 107,587,929 | -1.54% |
| 2024-11-15 | 8.36 | 8.52 | 8.24 | 8.44 | 8.44 | qfq | 10,979,398 | 91,664,449 | 2.55% |
| 2024-11-14 | 8.41 | 8.49 | 8.17 | 8.23 | 8.23 | qfq | 9,783,682 | 81,752,750 | -2.37% |
| 2024-11-13 | 8.62 | 8.64 | 8.27 | 8.43 | 8.43 | qfq | 14,238,341 | 119,461,086 | -2.09% |
| 2024-11-12 | 8.49 | 8.95 | 8.46 | 8.61 | 8.61 | qfq | 29,082,226 | 253,815,212 | 2.01% |
| 2024-11-11 | 8.22 | 8.44 | 8.13 | 8.44 | 8.44 | qfq | 17,547,958 | 145,790,660 | 1.69% |
| 2024-11-08 | 8.50 | 8.53 | 8.11 | 8.30 | 8.30 | qfq | 25,633,190 | 212,937,978 | -2.70% |
| 2024-11-07 | 8.35 | 8.59 | 8.35 | 8.53 | 8.53 | qfq | 26,377,578 | 223,635,393 | -4.48% |
| 2024-11-06 | 8.96 | 9.36 | 8.62 | 8.93 | 8.93 | qfq | 36,936,206 | 329,618,641 | -2.83% |
| 2024-11-05 | 9.42 | 9.66 | 8.91 | 9.19 | 9.19 | qfq | 46,241,983 | 429,501,485 | -0.54% |
| 2024-11-04 | 8.58 | 9.24 | 8.58 | 9.24 | 9.24 | qfq | 13,488,601 | 123,508,451 | 10.00% |
| 2024-11-01 | 8.40 | 8.98 | 8.36 | 8.40 | 8.40 | qfq | 22,056,499 | 190,142,750 | -2.21% |
| 2024-10-31 | 7.98 | 8.71 | 7.98 | 8.59 | 8.59 | qfq | 30,937,507 | 260,012,725 | 8.05% |
| 2024-10-30 | 8.22 | 8.36 | 7.84 | 7.95 | 7.95 | qfq | 21,620,258 | 174,019,989 | -3.87% |
| 2024-10-29 | 8.54 | 9.13 | 8.25 | 8.27 | 8.27 | qfq | 35,290,128 | 304,114,785 | -0.84% |
| 2024-10-28 | 7.98 | 8.48 | 7.96 | 8.34 | 8.34 | qfq | 29,848,422 | 247,628,654 | 3.22% |
| 2024-10-25 | 8.02 | 8.15 | 7.92 | 8.08 | 8.08 | qfq | 24,914,639 | 200,446,890 | 0.87% |
| 2024-10-24 | 8.40 | 8.40 | 7.90 | 8.01 | 8.01 | qfq | 39,700,790 | 319,489,315 | -5.76% |
| 2024-10-23 | 8.00 | 8.50 | 7.73 | 8.50 | 8.50 | qfq | 38,543,792 | 319,371,478 | 9.96% |
| 2024-10-22 | 7.07 | 7.73 | 7.02 | 7.73 | 7.73 | qfq | 18,582,402 | 139,784,938 | 9.96% |
| 2024-10-21 | 7.07 | 7.12 | 6.98 | 7.03 | 7.03 | qfq | 10,323,836 | 72,809,740 | -0.57% |
| 2024-10-18 | 6.92 | 7.17 | 6.92 | 7.07 | 7.07 | qfq | 8,747,223 | 61,558,554 | 1.73% |
| 2024-10-17 | 7.00 | 7.11 | 6.92 | 6.95 | 6.95 | qfq | 5,278,796 | 37,086,030 | -0.71% |
| 2024-10-16 | 6.95 | 7.07 | 6.92 | 7.00 | 7.00 | qfq | 6,627,104 | 46,306,811 | -0.57% |
| 2024-10-15 | 7.14 | 7.16 | 7.03 | 7.04 | 7.04 | qfq | 8,033,846 | 56,893,075 | -2.09% |
| 2024-10-14 | 7.25 | 7.26 | 7.00 | 7.19 | 7.19 | qfq | 11,764,556 | 83,927,683 | -2.18% |
| 2024-10-11 | 7.19 | 7.41 | 7.01 | 7.35 | 7.35 | qfq | 15,513,744 | 112,177,619 | 2.94% |
| 2024-10-10 | 7.15 | 7.38 | 6.98 | 7.14 | 7.14 | qfq | 9,095,202 | 65,340,893 | -0.14% |
| 2024-10-09 | 7.80 | 7.80 | 7.15 | 7.15 | 7.15 | qfq | 14,974,784 | 110,647,145 | -9.95% |
| 2024-10-08 | 8.44 | 8.44 | 7.59 | 7.94 | 7.94 | qfq | 22,252,085 | 177,620,200 | 3.39% |
| 2024-09-30 | 7.23 | 7.72 | 7.13 | 7.68 | 7.68 | qfq | 18,418,028 | 137,248,574 | 8.78% |
| 2024-09-27 | 6.94 | 7.10 | 6.83 | 7.06 | 7.06 | qfq | 6,845,069 | 47,802,039 | 3.37% |
| 2024-09-26 | 6.64 | 6.84 | 6.55 | 6.83 | 6.83 | qfq | 5,898,018 | 39,654,177 | 2.86% |
| 2024-09-25 | 6.54 | 6.79 | 6.51 | 6.64 | 6.64 | qfq | 9,046,140 | 60,291,021 | 2.79% |
| 2024-09-24 | 6.19 | 6.46 | 6.19 | 6.46 | 6.46 | qfq | 7,724,968 | 49,014,514 | 4.87% |
| 2024-09-23 | 6.25 | 6.27 | 6.12 | 6.16 | 6.16 | qfq | 4,378,355 | 27,020,130 | -1.44% |
| 2024-09-20 | 6.28 | 6.29 | 6.12 | 6.25 | 6.25 | qfq | 4,391,628 | 27,243,748 | -0.16% |
| 2024-09-19 | 6.05 | 6.29 | 6.05 | 6.26 | 6.26 | qfq | 7,506,450 | 46,590,679 | 3.64% |
| 2024-09-18 | 6.11 | 6.21 | 5.90 | 6.04 | 6.04 | qfq | 5,518,850 | 33,422,134 | -0.98% |
| 2024-09-13 | 6.30 | 6.35 | 6.10 | 6.10 | 6.10 | qfq | 4,432,782 | 27,449,587 | -3.33% |
| 2024-09-12 | 6.29 | 6.46 | 6.23 | 6.31 | 6.31 | qfq | 6,770,730 | 43,163,283 | 0.32% |
| 2024-09-11 | 6.43 | 6.65 | 6.26 | 6.29 | 6.29 | qfq | 9,583,864 | 61,545,578 | -1.26% |
| 2024-09-10 | 6.45 | 6.90 | 6.34 | 6.37 | 6.37 | qfq | 12,476,544 | 81,588,882 | 0.63% |
| 2024-09-09 | 6.17 | 6.42 | 6.17 | 6.33 | 6.33 | qfq | 4,309,446 | 27,226,752 | 1.93% |
| 2024-09-06 | 6.37 | 6.44 | 6.20 | 6.21 | 6.21 | qfq | 3,328,964 | 20,927,983 | -2.97% |
| 2024-09-05 | 6.31 | 6.42 | 6.31 | 6.40 | 6.40 | qfq | 3,000,210 | 19,147,895 | 1.11% |
| 2024-09-04 | 6.30 | 6.40 | 6.30 | 6.33 | 6.33 | qfq | 2,364,600 | 14,994,937 | 0.00% |
| 2024-09-03 | 6.28 | 6.44 | 6.25 | 6.33 | 6.33 | qfq | 3,429,400 | 21,775,894 | 0.64% |
| 2024-09-02 | 6.40 | 6.52 | 6.29 | 6.29 | 6.29 | qfq | 3,850,730 | 24,650,926 | -2.02% |
| 2024-08-30 | 6.31 | 6.52 | 6.23 | 6.42 | 6.42 | qfq | 5,001,910 | 32,068,821 | 2.07% |
| 2024-08-29 | 6.17 | 6.33 | 6.10 | 6.29 | 6.29 | qfq | 3,446,900 | 21,528,341 | 1.62% |
| 2024-08-28 | 6.12 | 6.25 | 6.03 | 6.19 | 6.19 | qfq | 3,838,000 | 23,645,791 | 0.81% |
| 2024-08-27 | 6.26 | 6.36 | 6.11 | 6.14 | 6.14 | qfq | 2,787,600 | 17,344,348 | -2.23% |
| 2024-08-26 | 6.28 | 6.31 | 6.14 | 6.28 | 6.28 | qfq | 3,667,612 | 22,968,427 | 1.45% |
| 2024-08-23 | 6.23 | 6.26 | 6.09 | 6.19 | 6.19 | qfq | 4,294,313 | 26,482,898 | -0.64% |
| 2024-08-22 | 6.44 | 6.51 | 6.22 | 6.23 | 6.23 | qfq | 4,961,900 | 31,507,806 | -3.56% |
| 2024-08-21 | 6.51 | 6.53 | 6.43 | 6.46 | 6.46 | qfq | 4,146,928 | 26,841,837 | -1.07% |
| 2024-08-20 | 6.69 | 6.71 | 6.48 | 6.53 | 6.53 | qfq | 6,607,504 | 43,436,502 | -2.83% |
| 2024-08-19 | 6.88 | 6.90 | 6.70 | 6.72 | 6.72 | qfq | 8,921,436 | 60,487,109 | -3.45% |
| 2024-08-16 | 7.10 | 7.14 | 6.95 | 6.96 | 6.96 | qfq | 13,038,150 | 91,506,550 | -3.47% |
| 2024-08-15 | 6.86 | 7.63 | 6.82 | 7.21 | 7.21 | qfq | 18,860,740 | 137,211,554 | 3.89% |
| 2024-08-14 | 6.78 | 7.26 | 6.68 | 6.94 | 6.94 | qfq | 10,906,195 | 75,944,317 | 1.46% |
| 2024-08-13 | 6.87 | 6.94 | 6.70 | 6.84 | 6.84 | qfq | 3,560,794 | 24,127,009 | -0.58% |
| 2024-08-12 | 6.83 | 6.99 | 6.82 | 6.88 | 6.88 | qfq | 4,093,550 | 28,283,074 | 1.03% |
| 2024-08-09 | 7.00 | 7.03 | 6.81 | 6.81 | 6.81 | qfq | 3,263,350 | 22,493,201 | -2.16% |
| 2024-08-08 | 6.92 | 7.04 | 6.90 | 6.96 | 6.96 | qfq | 4,173,701 | 29,111,756 | 0.72% |
| 2024-08-07 | 6.97 | 6.97 | 6.87 | 6.91 | 6.91 | qfq | 2,781,796 | 19,253,029 | -0.86% |
| 2024-08-06 | 6.85 | 6.97 | 6.80 | 6.97 | 6.97 | qfq | 4,567,926 | 31,474,660 | 2.65% |
| 2024-08-05 | 6.95 | 7.10 | 6.79 | 6.79 | 6.79 | qfq | 5,779,446 | 40,093,276 | -2.72% |
| 2024-08-02 | 6.88 | 7.16 | 6.83 | 6.98 | 6.98 | qfq | 6,785,092 | 47,681,901 | 1.01% |
| 2024-08-01 | 6.75 | 7.07 | 6.74 | 6.91 | 6.91 | qfq | 7,947,901 | 55,004,090 | 2.52% |
| 2024-07-31 | 6.48 | 6.74 | 6.43 | 6.74 | 6.74 | qfq | 7,184,085 | 47,828,756 | 4.01% |
| 2024-07-30 | 6.41 | 6.50 | 6.38 | 6.48 | 6.48 | qfq | 3,850,939 | 24,867,668 | 1.09% |
| 2024-07-29 | 6.39 | 6.44 | 6.32 | 6.41 | 6.41 | qfq | 2,888,363 | 18,447,185 | 0.47% |
| 2024-07-26 | 6.40 | 6.44 | 6.33 | 6.38 | 6.38 | qfq | 3,816,086 | 24,372,523 | 0.00% |
| 2024-07-25 | 6.36 | 6.47 | 6.30 | 6.38 | 6.38 | qfq | 2,936,934 | 18,777,529 | 0.00% |
| 2024-07-24 | 6.53 | 6.55 | 6.38 | 6.38 | 6.38 | qfq | 3,362,140 | 21,650,013 | -2.30% |
| 2024-07-23 | 6.74 | 6.76 | 6.53 | 6.53 | 6.53 | qfq | 3,738,300 | 24,804,727 | -2.97% |
| 2024-07-22 | 6.64 | 6.78 | 6.56 | 6.73 | 6.73 | qfq | 4,026,113 | 26,948,466 | 1.36% |
| 2024-07-19 | 6.72 | 6.74 | 6.60 | 6.64 | 6.64 | qfq | 3,696,386 | 24,607,578 | -0.90% |
| 2024-07-18 | 6.67 | 6.74 | 6.50 | 6.70 | 6.70 | qfq | 4,801,716 | 31,847,907 | 0.15% |
| 2024-07-17 | 6.70 | 6.77 | 6.60 | 6.69 | 6.69 | qfq | 3,929,328 | 26,270,786 | -0.15% |
| 2024-07-16 | 6.87 | 6.88 | 6.68 | 6.70 | 6.70 | qfq | 4,273,567 | 28,735,122 | -1.03% |
| 2024-07-15 | 7.24 | 7.28 | 6.73 | 6.77 | 6.77 | qfq | 7,531,367 | 52,014,283 | -1.31% |
| 2024-07-12 | 6.85 | 7.11 | 6.85 | 6.86 | 6.86 | qfq | 4,585,514 | 31,919,518 | -0.44% |
| 2024-07-11 | 6.72 | 6.92 | 6.70 | 6.89 | 6.89 | qfq | 7,062,394 | 48,280,310 | 4.39% |
| 2024-07-10 | 6.65 | 6.74 | 6.44 | 6.60 | 6.60 | qfq | 8,718,307 | 57,575,628 | -5.17% |
| 2024-07-09 | 6.99 | 7.08 | 6.75 | 6.96 | 6.96 | qfq | 5,831,642 | 40,375,039 | -0.57% |
| 2024-07-08 | 7.26 | 7.30 | 6.96 | 7.00 | 7.00 | qfq | 4,036,599 | 28,431,775 | -3.31% |
| 2024-07-05 | 7.03 | 7.25 | 6.88 | 7.24 | 7.24 | qfq | 5,939,892 | 42,143,052 | 2.99% |
| 2024-07-04 | 7.33 | 7.35 | 7.01 | 7.03 | 7.03 | qfq | 5,418,510 | 38,560,444 | -4.09% |
| 2024-07-03 | 7.38 | 7.43 | 7.31 | 7.33 | 7.33 | qfq | 2,551,500 | 18,788,154 | -0.54% |
| 2024-07-02 | 7.35 | 7.52 | 7.29 | 7.37 | 7.37 | qfq | 3,965,139 | 29,406,881 | 0.27% |
| 2024-07-01 | 7.51 | 7.56 | 7.23 | 7.35 | 7.35 | qfq | 6,031,450 | 44,266,882 | -2.39% |
| 2024-06-28 | 7.50 | 7.58 | 7.50 | 7.53 | 7.53 | qfq | 3,074,426 | 23,193,743 | 0.67% |
| 2024-06-27 | 7.66 | 7.75 | 7.48 | 7.48 | 7.48 | qfq | 3,378,028 | 25,684,166 | -3.11% |
| 2024-06-26 | 7.51 | 7.73 | 7.48 | 7.72 | 7.72 | qfq | 3,715,896 | 28,350,778 | 2.80% |
| 2024-06-25 | 7.58 | 7.70 | 7.47 | 7.51 | 7.51 | qfq | 3,026,805 | 22,916,732 | -0.92% |
| 2024-06-24 | 7.88 | 7.94 | 7.58 | 7.58 | 7.58 | qfq | 4,675,574 | 36,144,409 | -4.77% |
| 2024-06-21 | 7.91 | 8.06 | 7.75 | 7.96 | 7.96 | qfq | 4,051,500 | 32,187,326 | 0.25% |
| 2024-06-20 | 7.91 | 8.11 | 7.89 | 7.94 | 7.94 | qfq | 5,684,120 | 45,489,638 | 0.38% |
| 2024-06-19 | 8.02 | 8.05 | 7.90 | 7.91 | 7.91 | qfq | 2,375,600 | 18,860,849 | -0.63% |
| 2024-06-18 | 7.94 | 7.98 | 7.89 | 7.96 | 7.96 | qfq | 2,805,400 | 22,274,772 | 0.38% |
| 2024-06-17 | 7.89 | 8.08 | 7.88 | 7.93 | 7.93 | qfq | 3,312,158 | 26,390,285 | -0.63% |
| 2024-06-14 | 7.69 | 8.26 | 7.61 | 7.98 | 7.98 | qfq | 6,542,790 | 51,877,730 | 3.50% |
| 2024-06-13 | 7.92 | 7.93 | 7.70 | 7.71 | 7.71 | qfq | 3,790,382 | 29,475,020 | -2.53% |
| 2024-06-12 | 7.74 | 7.97 | 7.72 | 7.91 | 7.89 | qfq | 4,235,600 | 33,384,043 | 1.41% |
| 2024-06-11 | 7.91 | 7.95 | 7.55 | 7.80 | 7.78 | qfq | 5,525,842 | 42,676,932 | -2.38% |
| 2024-06-07 | 7.89 | 8.08 | 7.74 | 7.99 | 7.97 | qfq | 7,538,756 | 59,722,994 | 2.83% |
| 2024-06-06 | 7.64 | 8.16 | 7.62 | 7.77 | 7.75 | qfq | 10,351,188 | 81,134,232 | 2.10% |
| 2024-06-05 | 7.84 | 7.84 | 7.60 | 7.61 | 7.59 | qfq | 3,778,866 | 29,159,883 | -2.93% |
| 2024-06-04 | 7.77 | 7.88 | 7.66 | 7.84 | 7.82 | qfq | 4,161,730 | 32,454,589 | 0.51% |
| 2024-06-03 | 8.23 | 8.25 | 7.76 | 7.80 | 7.78 | qfq | 7,790,064 | 61,664,216 | -5.45% |
| 2024-05-31 | 8.20 | 8.27 | 8.20 | 8.25 | 8.23 | qfq | 2,300,028 | 18,938,053 | 0.36% |
| 2024-05-30 | 8.34 | 8.34 | 8.19 | 8.22 | 8.20 | qfq | 3,635,682 | 29,931,713 | -1.67% |
| 2024-05-29 | 8.22 | 8.41 | 8.15 | 8.36 | 8.34 | qfq | 5,074,400 | 42,100,607 | 2.20% |
| 2024-05-28 | 8.26 | 8.30 | 8.12 | 8.18 | 8.16 | qfq | 3,009,328 | 24,701,323 | -0.97% |
| 2024-05-27 | 8.28 | 8.32 | 8.06 | 8.26 | 8.24 | qfq | 4,161,256 | 33,973,832 | 0.36% |
| 2024-05-24 | 8.36 | 8.41 | 8.23 | 8.23 | 8.21 | qfq | 3,205,630 | 26,658,640 | -1.20% |
| 2024-05-23 | 8.53 | 8.58 | 8.30 | 8.33 | 8.31 | qfq | 5,316,391 | 44,555,988 | -2.80% |
| 2024-05-22 | 8.54 | 8.67 | 8.52 | 8.57 | 8.55 | qfq | 4,470,000 | 38,391,771 | 0.35% |
| 2024-05-21 | 8.72 | 8.76 | 8.47 | 8.54 | 8.52 | qfq | 8,371,746 | 71,717,099 | -2.62% |
| 2024-05-20 | 8.85 | 8.92 | 8.76 | 8.77 | 8.75 | qfq | 5,566,140 | 49,069,617 | -1.13% |
| 2024-05-17 | 8.93 | 9.00 | 8.75 | 8.87 | 8.85 | qfq | 6,997,900 | 61,872,570 | -1.22% |
| 2024-05-16 | 8.96 | 9.09 | 8.80 | 8.98 | 8.96 | qfq | 6,933,702 | 62,095,903 | 0.22% |
| 2024-05-15 | 9.33 | 9.35 | 8.93 | 8.96 | 8.94 | qfq | 12,163,060 | 110,386,343 | -4.27% |
| 2024-05-14 | 8.85 | 9.45 | 8.83 | 9.36 | 9.34 | qfq | 19,903,771 | 183,339,983 | 4.35% |
| 2024-05-13 | 8.75 | 9.48 | 8.60 | 8.97 | 8.95 | qfq | 13,822,664 | 124,888,027 | 1.36% |
| 2024-05-10 | 9.13 | 9.21 | 8.82 | 8.85 | 8.83 | qfq | 8,055,418 | 72,049,803 | -3.07% |
| 2024-05-09 | 9.02 | 9.27 | 8.99 | 9.13 | 9.11 | qfq | 7,263,628 | 66,538,656 | 1.56% |
| 2024-05-08 | 9.03 | 9.18 | 8.93 | 8.99 | 8.97 | qfq | 7,980,292 | 72,157,499 | -1.10% |
| 2024-05-07 | 9.08 | 9.14 | 9.03 | 9.09 | 9.07 | qfq | 6,046,762 | 54,950,344 | -0.11% |
| 2024-05-06 | 9.04 | 9.22 | 8.98 | 9.10 | 9.08 | qfq | 8,076,748 | 73,338,265 | 2.59% |
| 2024-04-30 | 8.88 | 9.02 | 8.78 | 8.87 | 8.85 | qfq | 6,979,152 | 62,063,769 | -0.89% |
| 2024-04-29 | 8.65 | 8.98 | 8.63 | 8.95 | 8.93 | qfq | 7,174,028 | 63,793,845 | 2.87% |
| 2024-04-26 | 8.50 | 8.74 | 8.45 | 8.70 | 8.68 | qfq | 6,850,885 | 59,119,873 | 1.99% |
| 2024-04-25 | 8.63 | 8.98 | 8.53 | 8.53 | 8.51 | qfq | 8,813,032 | 76,737,115 | 0.47% |
| 2024-04-24 | 8.46 | 8.51 | 8.36 | 8.49 | 8.47 | qfq | 5,163,840 | 43,599,795 | 0.12% |
| 2024-04-23 | 8.22 | 8.51 | 8.14 | 8.48 | 8.46 | qfq | 8,193,605 | 68,571,330 | 3.54% |
| 2024-04-22 | 8.27 | 8.44 | 8.16 | 8.19 | 8.17 | qfq | 8,772,800 | 72,420,593 | -4.10% |
| 2024-04-19 | 8.62 | 8.67 | 8.42 | 8.54 | 8.52 | qfq | 5,465,800 | 46,542,917 | -1.16% |
| 2024-04-18 | 8.80 | 8.82 | 8.62 | 8.64 | 8.62 | qfq | 7,213,600 | 62,771,315 | -1.93% |
| 2024-04-17 | 8.38 | 8.82 | 8.37 | 8.81 | 8.79 | qfq | 10,907,201 | 94,410,844 | 8.10% |
| 2024-04-16 | 8.76 | 8.76 | 8.12 | 8.15 | 8.13 | qfq | 12,932,254 | 107,673,796 | -8.22% |
| 2024-04-15 | 9.45 | 9.55 | 8.60 | 8.88 | 8.86 | qfq | 12,551,946 | 112,410,792 | -4.82% |
| 2024-04-12 | 9.32 | 9.59 | 9.28 | 9.33 | 9.31 | qfq | 6,936,732 | 65,347,686 | 0.21% |
| 2024-04-11 | 9.27 | 9.46 | 9.25 | 9.31 | 9.29 | qfq | 6,810,973 | 63,759,066 | -0.85% |
| 2024-04-10 | 9.61 | 9.61 | 9.29 | 9.39 | 9.37 | qfq | 8,080,914 | 76,166,908 | -2.59% |
| 2024-04-09 | 9.36 | 9.65 | 9.36 | 9.64 | 9.61 | qfq | 8,346,204 | 79,592,326 | 3.10% |
| 2024-04-08 | 9.88 | 9.88 | 9.33 | 9.35 | 9.33 | qfq | 14,270,026 | 135,369,279 | -5.36% |
| 2024-04-03 | 10.14 | 10.17 | 9.88 | 9.88 | 9.85 | qfq | 12,146,046 | 121,165,605 | -2.95% |
| 2024-04-02 | 10.31 | 10.37 | 10.11 | 10.18 | 10.15 | qfq | 10,511,378 | 107,141,577 | -1.36% |
| 2024-04-01 | 10.17 | 10.35 | 10.10 | 10.32 | 10.29 | qfq | 13,452,108 | 137,862,555 | 2.08% |
| 2024-03-29 | 10.12 | 10.23 | 9.97 | 10.11 | 10.08 | qfq | 12,162,212 | 122,559,508 | -0.98% |
| 2024-03-28 | 10.15 | 10.28 | 9.75 | 10.21 | 10.18 | qfq | 19,106,636 | 192,706,497 | 0.39% |
| 2024-03-27 | 10.12 | 10.49 | 10.03 | 10.17 | 10.14 | qfq | 22,205,354 | 228,888,645 | 0.00% |
| 2024-03-26 | 9.95 | 10.30 | 9.92 | 10.17 | 10.14 | qfq | 15,425,727 | 155,533,505 | 1.90% |
| 2024-03-25 | 10.30 | 10.66 | 9.97 | 9.98 | 9.95 | qfq | 22,765,153 | 235,456,243 | -3.57% |
| 2024-03-22 | 10.49 | 10.68 | 10.20 | 10.35 | 10.32 | qfq | 23,891,407 | 248,593,791 | -2.17% |
| 2024-03-21 | 10.25 | 11.20 | 10.09 | 10.58 | 10.55 | qfq | 37,717,072 | 401,803,713 | 3.22% |
| 2024-03-20 | 10.30 | 10.34 | 10.13 | 10.25 | 10.22 | qfq | 15,671,335 | 160,175,868 | -1.16% |
| 2024-03-19 | 10.12 | 10.48 | 10.05 | 10.37 | 10.34 | qfq | 25,441,839 | 261,951,151 | 2.57% |
| 2024-03-18 | 9.99 | 10.13 | 9.86 | 10.11 | 10.08 | qfq | 16,406,567 | 164,319,193 | 1.10% |
| 2024-03-15 | 9.94 | 10.13 | 9.85 | 10.00 | 9.97 | qfq | 14,021,856 | 139,945,215 | 0.60% |
| 2024-03-14 | 10.18 | 10.43 | 9.76 | 9.94 | 9.91 | qfq | 22,805,435 | 229,230,631 | -1.00% |
| 2024-03-13 | 10.08 | 10.32 | 9.99 | 10.04 | 10.01 | qfq | 32,495,359 | 328,702,979 | -2.81% |
| 2024-03-12 | 9.72 | 10.77 | 9.68 | 10.33 | 10.30 | qfq | 51,473,738 | 541,198,952 | 5.52% |
| 2024-03-11 | 9.38 | 9.85 | 9.37 | 9.79 | 9.76 | qfq | 20,936,245 | 201,355,832 | 3.27% |
| 2024-03-08 | 9.20 | 9.53 | 9.20 | 9.48 | 9.45 | qfq | 13,479,314 | 126,756,742 | 2.93% |
| 2024-03-07 | 9.40 | 9.56 | 9.17 | 9.21 | 9.19 | qfq | 11,129,000 | 104,021,650 | -1.92% |
| 2024-03-06 | 9.42 | 9.58 | 9.23 | 9.39 | 9.37 | qfq | 11,857,350 | 111,323,935 | -0.95% |
| 2024-03-05 | 9.74 | 9.74 | 9.42 | 9.48 | 9.45 | qfq | 16,782,790 | 160,043,554 | -3.76% |
| 2024-03-04 | 9.53 | 9.89 | 9.40 | 9.85 | 9.82 | qfq | 22,093,688 | 214,469,033 | 3.58% |
| 2024-03-01 | 9.22 | 9.66 | 9.16 | 9.51 | 9.48 | qfq | 16,091,355 | 151,336,192 | 3.37% |
| 2024-02-29 | 8.65 | 9.25 | 8.62 | 9.20 | 9.18 | qfq | 17,428,813 | 158,045,631 | 3.84% |
| 2024-02-28 | 9.88 | 10.09 | 8.85 | 8.86 | 8.84 | qfq | 29,883,078 | 284,370,634 | -9.87% |
| 2024-02-27 | 9.47 | 9.87 | 9.39 | 9.83 | 9.80 | qfq | 18,418,146 | 178,665,596 | 3.26% |
| 2024-02-26 | 9.35 | 9.68 | 9.33 | 9.52 | 9.49 | qfq | 18,860,751 | 179,658,953 | 0.85% |
| 2024-02-23 | 9.33 | 9.49 | 9.18 | 9.44 | 9.41 | qfq | 19,508,017 | 182,330,236 | 0.85% |
| 2024-02-22 | 9.10 | 9.50 | 9.03 | 9.36 | 9.34 | qfq | 20,724,749 | 192,028,911 | 1.85% |
| 2024-02-21 | 9.19 | 9.41 | 8.99 | 9.19 | 9.17 | qfq | 25,604,670 | 234,879,869 | -1.18% |
| 2024-02-20 | 8.64 | 9.50 | 8.45 | 9.30 | 9.28 | qfq | 31,223,381 | 286,682,781 | 7.64% |
| 2024-02-19 | 8.39 | 8.75 | 8.35 | 8.64 | 8.62 | qfq | 18,695,374 | 159,923,265 | 2.98% |
| 2024-02-08 | 7.82 | 8.54 | 7.63 | 8.39 | 8.37 | qfq | 18,264,454 | 148,030,421 | 7.98% |
| 2024-02-07 | 8.11 | 8.27 | 7.57 | 7.77 | 7.75 | qfq | 18,198,160 | 145,029,699 | -2.63% |
| 2024-02-06 | 7.48 | 8.38 | 7.09 | 7.98 | 7.96 | qfq | 20,144,609 | 154,837,628 | 1.40% |
| 2024-02-05 | 8.63 | 8.68 | 7.87 | 7.87 | 7.85 | qfq | 15,033,433 | 120,000,839 | -9.95% |
| 2024-02-02 | 9.20 | 9.41 | 8.41 | 8.74 | 8.72 | qfq | 18,931,666 | 168,741,473 | -4.69% |
| 2024-02-01 | 8.98 | 9.38 | 8.81 | 9.17 | 9.15 | qfq | 15,847,003 | 145,388,396 | 0.44% |
| 2024-01-31 | 10.01 | 10.04 | 9.11 | 9.13 | 9.11 | qfq | 20,501,203 | 193,525,819 | -9.51% |
| 2024-01-30 | 9.99 | 10.48 | 9.90 | 10.09 | 10.06 | qfq | 15,264,980 | 155,166,774 | -0.69% |
| 2024-01-29 | 11.21 | 11.21 | 10.11 | 10.16 | 10.13 | qfq | 26,899,963 | 282,145,575 | -9.53% |
| 2024-01-26 | 11.50 | 11.74 | 11.14 | 11.23 | 11.20 | qfq | 23,091,976 | 264,046,008 | -1.75% |
| 2024-01-25 | 11.13 | 11.88 | 10.80 | 11.43 | 11.40 | qfq | 32,650,664 | 373,700,703 | 2.14% |
| 2024-01-24 | 10.57 | 11.21 | 10.47 | 11.19 | 11.16 | qfq | 28,963,930 | 317,674,792 | 5.27% |
| 2024-01-23 | 10.55 | 10.86 | 10.36 | 10.63 | 10.60 | qfq | 16,111,750 | 170,475,170 | 0.76% |
| 2024-01-22 | 11.28 | 11.32 | 10.41 | 10.55 | 10.52 | qfq | 20,765,140 | 224,727,540 | -5.80% |
| 2024-01-19 | 11.60 | 11.61 | 11.20 | 11.20 | 11.17 | qfq | 20,486,800 | 233,682,956 | -3.70% |
| 2024-01-18 | 11.39 | 11.69 | 11.00 | 11.63 | 11.60 | qfq | 29,137,690 | 332,870,540 | 3.84% |
| 2024-01-17 | 11.79 | 12.47 | 11.12 | 11.20 | 11.17 | qfq | 35,003,000 | 412,696,897 | -4.44% |
| 2024-01-16 | 11.90 | 11.99 | 11.40 | 11.72 | 11.69 | qfq | 27,832,405 | 323,667,494 | -1.51% |
| 2024-01-15 | 12.10 | 12.52 | 11.71 | 11.90 | 11.87 | qfq | 37,364,880 | 449,575,667 | -4.88% |
| 2024-01-12 | 12.35 | 13.75 | 12.33 | 12.51 | 12.48 | qfq | 44,440,932 | 580,715,180 | -1.88% |
| 2024-01-11 | 13.31 | 13.50 | 12.25 | 12.75 | 12.72 | qfq | 51,638,486 | 649,206,395 | -6.32% |
| 2024-01-10 | 13.06 | 14.04 | 12.75 | 13.61 | 13.57 | qfq | 54,988,106 | 739,486,774 | 3.66% |
| 2024-01-09 | 13.33 | 13.85 | 12.78 | 13.13 | 13.10 | qfq | 45,648,631 | 602,472,373 | -1.50% |
| 2024-01-08 | 12.27 | 13.33 | 12.23 | 13.33 | 13.29 | qfq | 26,745,773 | 345,069,867 | 9.98% |
| 2024-01-05 | 12.60 | 12.69 | 12.03 | 12.12 | 12.09 | qfq | 20,061,889 | 246,397,287 | -2.65% |
| 2024-01-04 | 12.85 | 12.99 | 12.35 | 12.45 | 12.42 | qfq | 33,127,840 | 414,854,634 | -3.34% |
| 2024-01-03 | 12.85 | 13.40 | 12.77 | 12.88 | 12.85 | qfq | 41,072,083 | 534,859,045 | 0.31% |
| 2024-01-02 | 13.36 | 14.00 | 12.70 | 12.84 | 12.81 | qfq | 63,119,812 | 835,355,081 | -4.25% |
| 2023-12-29 | 11.80 | 13.41 | 11.78 | 13.41 | 13.37 | qfq | 55,021,440 | 689,654,234 | 10.01% |
| 2023-12-28 | 11.98 | 12.82 | 11.65 | 12.19 | 12.16 | qfq | 79,082,502 | 967,264,654 | 4.64% |
| 2023-12-27 | 10.88 | 11.65 | 10.80 | 11.65 | 11.62 | qfq | 35,499,907 | 406,769,314 | 10.01% |
| 2023-12-26 | 9.72 | 10.59 | 9.72 | 10.59 | 10.56 | qfq | 21,036,730 | 214,887,002 | 9.97% |
| 2023-12-25 | 10.00 | 10.18 | 9.60 | 9.63 | 9.60 | qfq | 25,726,022 | 251,490,399 | -6.78% |
| 2023-12-22 | 11.26 | 11.32 | 10.10 | 10.33 | 10.30 | qfq | 36,161,043 | 383,001,770 | -7.93% |
| 2023-12-21 | 11.40 | 11.72 | 10.66 | 11.22 | 11.19 | qfq | 29,797,316 | 331,474,906 | -2.86% |
| 2023-12-20 | 12.28 | 12.40 | 11.36 | 11.55 | 11.52 | qfq | 37,259,582 | 441,537,837 | -7.15% |
| 2023-12-19 | 12.38 | 13.24 | 12.22 | 12.44 | 12.41 | qfq | 42,624,052 | 540,232,600 | -2.28% |
| 2023-12-18 | 11.87 | 13.26 | 11.66 | 12.73 | 12.70 | qfq | 54,873,503 | 684,897,840 | 5.56% |
| 2023-12-15 | 11.80 | 12.20 | 11.60 | 12.06 | 12.03 | qfq | 43,843,585 | 522,263,146 | 2.38% |
| 2023-12-14 | 12.26 | 12.94 | 11.64 | 11.78 | 11.75 | qfq | 74,298,794 | 908,366,907 | -2.56% |
| 2023-12-13 | 10.99 | 12.09 | 10.91 | 12.09 | 12.06 | qfq | 34,145,707 | 399,288,623 | 10.01% |
| 2023-12-12 | 11.17 | 11.22 | 10.88 | 10.99 | 10.96 | qfq | 21,997,023 | 242,221,060 | -2.48% |
| 2023-12-11 | 11.10 | 11.39 | 10.94 | 11.27 | 11.24 | qfq | 23,644,615 | 264,326,930 | 1.71% |
| 2023-12-08 | 11.40 | 11.51 | 11.03 | 11.08 | 11.05 | qfq | 34,470,645 | 387,797,369 | -4.97% |
| 2023-12-07 | 11.22 | 11.79 | 10.80 | 11.66 | 11.63 | qfq | 58,681,711 | 662,252,265 | 5.23% |
| 2023-12-06 | 10.53 | 11.14 | 10.51 | 11.08 | 11.05 | qfq | 45,532,684 | 498,267,953 | 4.14% |
| 2023-12-05 | 10.41 | 11.17 | 10.33 | 10.64 | 10.61 | qfq | 34,302,583 | 369,356,726 | 2.01% |
| 2023-12-04 | 10.54 | 10.62 | 10.34 | 10.43 | 10.40 | qfq | 9,974,300 | 104,584,144 | -1.70% |
| 2023-12-01 | 10.51 | 10.63 | 10.42 | 10.61 | 10.58 | qfq | 11,660,330 | 122,863,246 | 0.47% |
| 2023-11-30 | 10.53 | 10.61 | 10.40 | 10.56 | 10.53 | qfq | 7,929,100 | 83,106,502 | 0.19% |
| 2023-11-29 | 10.67 | 10.73 | 10.52 | 10.54 | 10.51 | qfq | 8,425,887 | 89,396,195 | -1.40% |
| 2023-11-28 | 10.60 | 10.76 | 10.49 | 10.69 | 10.66 | qfq | 12,721,260 | 135,550,899 | 0.66% |
| 2023-11-27 | 10.97 | 10.99 | 10.60 | 10.62 | 10.59 | qfq | 17,287,630 | 185,554,675 | -2.84% |
| 2023-11-24 | 10.97 | 11.07 | 10.80 | 10.93 | 10.90 | qfq | 22,875,289 | 249,854,773 | 0.09% |
| 2023-11-23 | 10.72 | 10.98 | 10.72 | 10.92 | 10.89 | qfq | 23,092,033 | 251,451,748 | 2.06% |
| 2023-11-22 | 10.73 | 10.82 | 10.65 | 10.70 | 10.67 | qfq | 11,941,718 | 128,368,265 | -0.56% |
| 2023-11-21 | 10.88 | 10.89 | 10.70 | 10.76 | 10.73 | qfq | 16,015,592 | 172,657,980 | -1.19% |
| 2023-11-20 | 10.88 | 10.95 | 10.76 | 10.89 | 10.86 | qfq | 18,422,240 | 199,730,566 | 0.55% |
| 2023-11-17 | 10.60 | 11.00 | 10.53 | 10.83 | 10.80 | qfq | 23,976,158 | 259,185,983 | 2.17% |
| 2023-11-16 | 10.63 | 10.74 | 10.52 | 10.60 | 10.57 | qfq | 11,563,736 | 123,020,926 | -0.47% |
| 2023-11-15 | 10.54 | 10.73 | 10.44 | 10.65 | 10.62 | qfq | 17,461,066 | 185,305,549 | 1.53% |
| 2023-11-14 | 10.49 | 10.51 | 10.34 | 10.49 | 10.46 | qfq | 12,616,300 | 131,480,163 | 0.29% |
| 2023-11-13 | 10.56 | 10.59 | 10.40 | 10.46 | 10.43 | qfq | 10,034,606 | 104,915,837 | -0.29% |
| 2023-11-10 | 10.48 | 10.61 | 10.41 | 10.49 | 10.46 | qfq | 10,856,866 | 114,114,181 | -0.29% |
| 2023-11-09 | 10.74 | 10.85 | 10.45 | 10.52 | 10.49 | qfq | 16,075,850 | 170,695,976 | -2.05% |
| 2023-11-08 | 10.54 | 10.79 | 10.52 | 10.74 | 10.71 | qfq | 19,182,100 | 205,039,341 | 1.61% |
| 2023-11-07 | 10.66 | 10.72 | 10.51 | 10.57 | 10.54 | qfq | 17,055,116 | 180,278,471 | -1.40% |
| 2023-11-06 | 10.70 | 10.76 | 10.55 | 10.72 | 10.69 | qfq | 18,684,506 | 199,101,035 | 1.13% |
| 2023-11-03 | 10.80 | 10.86 | 10.51 | 10.60 | 10.57 | qfq | 23,635,080 | 252,473,906 | -1.03% |
| 2023-11-02 | 10.97 | 11.02 | 10.71 | 10.71 | 10.68 | qfq | 18,155,478 | 196,909,073 | -2.90% |
| 2023-11-01 | 11.03 | 11.16 | 10.85 | 11.03 | 11.00 | qfq | 25,585,008 | 280,976,980 | -0.36% |
| 2023-10-31 | 10.87 | 11.46 | 10.80 | 11.07 | 11.04 | qfq | 39,478,813 | 437,774,046 | 1.10% |
| 2023-10-30 | 10.76 | 11.05 | 10.73 | 10.95 | 10.92 | qfq | 27,803,069 | 303,729,971 | 0.92% |
| 2023-10-27 | 10.59 | 10.95 | 10.28 | 10.85 | 10.82 | qfq | 38,431,081 | 408,093,798 | -1.36% |
| 2023-10-26 | 10.90 | 11.12 | 10.63 | 11.00 | 10.97 | qfq | 32,739,465 | 356,297,295 | 1.48% |
| 2023-10-25 | 10.75 | 11.26 | 10.75 | 10.84 | 10.81 | qfq | 40,324,841 | 441,740,467 | 0.09% |
| 2023-10-24 | 10.59 | 11.09 | 10.51 | 10.83 | 10.80 | qfq | 42,105,663 | 455,963,158 | 2.17% |
| 2023-10-23 | 10.75 | 11.06 | 10.57 | 10.60 | 10.57 | qfq | 42,610,331 | 458,400,724 | -5.86% |
| 2023-10-20 | 11.68 | 11.85 | 11.26 | 11.26 | 11.23 | qfq | 54,736,346 | 622,399,930 | -9.99% |
| 2023-10-19 | 13.94 | 14.20 | 12.51 | 12.51 | 12.48 | qfq | 72,617,125 | 936,409,824 | -10.00% |
| 2023-10-18 | 14.94 | 15.80 | 13.82 | 13.90 | 13.86 | qfq | 51,558,306 | 740,994,250 | -9.51% |
| 2023-10-17 | 15.36 | 15.36 | 14.95 | 15.36 | 15.32 | qfq | 74,154,523 | 1,137,722,087 | 10.03% |
| 2023-10-16 | 13.96 | 13.96 | 13.96 | 13.96 | 13.92 | qfq | 2,407,266 | 33,605,433 | 10.01% |
| 2023-10-13 | 12.69 | 12.69 | 12.69 | 12.69 | 12.66 | qfq | 2,977,203 | 37,780,706 | 9.97% |
| 2023-10-12 | 11.54 | 11.54 | 11.54 | 11.54 | 11.51 | qfq | 3,236,363 | 37,347,629 | 10.01% |
| 2023-10-11 | 9.60 | 10.49 | 9.56 | 10.49 | 10.46 | qfq | 16,980,851 | 172,422,548 | 9.96% |
| 2023-10-10 | 9.83 | 9.90 | 9.47 | 9.54 | 9.51 | qfq | 13,512,301 | 129,703,327 | -2.95% |
| 2023-10-09 | 9.91 | 9.99 | 9.70 | 9.83 | 9.80 | qfq | 11,779,380 | 115,839,370 | -0.30% |
| 2023-09-28 | 9.83 | 10.15 | 9.68 | 9.86 | 9.83 | qfq | 21,163,130 | 210,012,472 | 0.61% |
| 2023-09-27 | 9.39 | 10.12 | 9.37 | 9.80 | 9.77 | qfq | 20,584,545 | 201,699,263 | 5.04% |
| 2023-09-26 | 9.54 | 9.60 | 9.30 | 9.33 | 9.31 | qfq | 11,110,900 | 104,502,972 | -1.69% |
| 2023-09-25 | 9.20 | 9.83 | 9.10 | 9.49 | 9.46 | qfq | 15,355,917 | 146,284,564 | 3.15% |
| 2023-09-22 | 9.07 | 9.22 | 9.01 | 9.20 | 9.18 | qfq | 5,967,679 | 54,309,467 | 1.10% |
| 2023-09-21 | 9.10 | 9.21 | 9.07 | 9.10 | 9.08 | qfq | 4,759,234 | 43,451,344 | -0.55% |
| 2023-09-20 | 9.23 | 9.28 | 9.14 | 9.15 | 9.13 | qfq | 5,422,236 | 49,899,235 | -0.54% |
| 2023-09-19 | 9.21 | 9.37 | 9.15 | 9.20 | 9.18 | qfq | 6,168,176 | 56,972,493 | -0.33% |
| 2023-09-18 | 9.28 | 9.38 | 9.10 | 9.23 | 9.21 | qfq | 9,258,358 | 85,259,627 | -0.75% |
| 2023-09-15 | 9.11 | 9.35 | 9.03 | 9.30 | 9.28 | qfq | 12,603,785 | 116,727,531 | 2.42% |
| 2023-09-14 | 8.91 | 9.22 | 8.85 | 9.08 | 9.06 | qfq | 9,449,526 | 85,917,097 | 1.34% |
| 2023-09-13 | 9.00 | 9.20 | 8.89 | 8.96 | 8.94 | qfq | 5,283,179 | 47,651,124 | -0.33% |
| 2023-09-12 | 9.00 | 9.08 | 8.92 | 8.99 | 8.97 | qfq | 4,868,985 | 43,847,045 | -0.11% |
| 2023-09-11 | 8.70 | 9.05 | 8.67 | 9.00 | 8.98 | qfq | 7,143,849 | 63,782,882 | 3.93% |
| 2023-09-08 | 8.81 | 8.83 | 8.66 | 8.66 | 8.64 | qfq | 3,314,042 | 28,920,046 | -1.14% |
| 2023-09-07 | 8.93 | 8.96 | 8.74 | 8.76 | 8.74 | qfq | 4,321,096 | 38,191,133 | -2.12% |
| 2023-09-06 | 9.02 | 9.03 | 8.90 | 8.95 | 8.93 | qfq | 4,184,430 | 37,461,143 | -1.00% |
| 2023-09-05 | 9.08 | 9.18 | 8.99 | 9.04 | 9.02 | qfq | 5,041,554 | 45,660,328 | -0.99% |
| 2023-09-04 | 9.17 | 9.21 | 9.05 | 9.13 | 9.11 | qfq | 4,958,810 | 45,215,332 | -0.33% |
| 2023-09-01 | 9.19 | 9.22 | 9.10 | 9.16 | 9.14 | qfq | 5,455,730 | 49,885,664 | 0.11% |
| 2023-08-31 | 9.29 | 9.30 | 9.01 | 9.15 | 9.13 | qfq | 7,832,640 | 71,443,701 | -1.51% |
| 2023-08-30 | 8.97 | 9.44 | 8.97 | 9.29 | 9.27 | qfq | 16,039,461 | 148,781,793 | 3.57% |
| 2023-08-29 | 8.75 | 8.97 | 8.70 | 8.97 | 8.95 | qfq | 6,474,678 | 57,367,038 | 2.51% |
| 2023-08-28 | 8.88 | 9.06 | 8.68 | 8.75 | 8.73 | qfq | 11,689,928 | 104,250,951 | 2.82% |
| 2023-08-25 | 8.44 | 8.71 | 8.33 | 8.51 | 8.49 | qfq | 6,357,264 | 54,435,742 | 0.71% |
| 2023-08-24 | 8.30 | 8.50 | 8.29 | 8.45 | 8.43 | qfq | 4,048,239 | 33,907,655 | 1.44% |
| 2023-08-23 | 8.46 | 8.53 | 8.31 | 8.33 | 8.31 | qfq | 3,616,330 | 30,503,581 | -1.54% |
| 2023-08-22 | 8.57 | 8.69 | 8.30 | 8.46 | 8.44 | qfq | 6,353,760 | 53,538,325 | -1.28% |
| 2023-08-21 | 8.62 | 8.71 | 8.53 | 8.57 | 8.55 | qfq | 4,306,151 | 37,090,047 | -0.46% |
| 2023-08-18 | 8.90 | 8.93 | 8.61 | 8.61 | 8.59 | qfq | 8,810,397 | 76,695,031 | -3.69% |
| 2023-08-17 | 8.91 | 9.07 | 8.78 | 8.94 | 8.92 | qfq | 8,560,190 | 76,067,835 | -0.78% |
| 2023-08-16 | 8.91 | 9.22 | 8.86 | 9.01 | 8.99 | qfq | 13,805,416 | 125,448,546 | 0.56% |
| 2023-08-15 | 9.01 | 9.01 | 8.81 | 8.96 | 8.94 | qfq | 5,612,780 | 50,128,100 | -0.55% |
| 2023-08-14 | 8.88 | 9.03 | 8.76 | 9.01 | 8.99 | qfq | 8,717,350 | 77,730,490 | 1.01% |
| 2023-08-11 | 8.98 | 9.11 | 8.90 | 8.92 | 8.90 | qfq | 9,045,692 | 81,426,411 | -0.67% |
| 2023-08-10 | 9.07 | 9.08 | 8.91 | 8.98 | 8.96 | qfq | 7,818,082 | 70,144,404 | -1.21% |
| 2023-08-09 | 8.70 | 9.24 | 8.65 | 9.09 | 9.07 | qfq | 14,950,562 | 135,110,424 | 4.72% |
| 2023-08-08 | 8.61 | 8.74 | 8.52 | 8.68 | 8.66 | qfq | 4,522,100 | 39,099,080 | 1.52% |
| 2023-08-07 | 8.88 | 8.88 | 8.52 | 8.55 | 8.53 | qfq | 7,752,839 | 66,625,075 | -3.82% |
| 2023-08-04 | 8.89 | 9.03 | 8.79 | 8.89 | 8.87 | qfq | 6,756,952 | 60,083,983 | 0.34% |
| 2023-08-03 | 8.63 | 8.89 | 8.63 | 8.86 | 8.84 | qfq | 5,888,230 | 51,884,605 | 2.31% |
| 2023-08-02 | 8.70 | 8.77 | 8.64 | 8.66 | 8.64 | qfq | 3,471,800 | 30,138,650 | -0.92% |
| 2023-08-01 | 8.79 | 8.87 | 8.70 | 8.74 | 8.72 | qfq | 5,243,938 | 45,966,793 | -0.91% |
| 2023-07-31 | 8.82 | 8.92 | 8.76 | 8.82 | 8.80 | qfq | 6,290,103 | 55,474,924 | -0.56% |
| 2023-07-28 | 8.90 | 8.95 | 8.81 | 8.87 | 8.85 | qfq | 5,426,823 | 48,092,749 | -0.67% |
| 2023-07-27 | 8.91 | 9.04 | 8.88 | 8.93 | 8.91 | qfq | 4,475,120 | 40,038,734 | 0.22% |
| 2023-07-26 | 8.85 | 9.00 | 8.85 | 8.91 | 8.89 | qfq | 5,552,597 | 49,585,527 | 0.11% |
| 2023-07-25 | 8.90 | 8.98 | 8.81 | 8.90 | 8.88 | qfq | 6,695,062 | 59,364,236 | -0.22% |
| 2023-07-24 | 8.71 | 8.95 | 8.67 | 8.92 | 8.90 | qfq | 9,362,367 | 82,986,779 | 2.41% |
| 2023-07-21 | 8.78 | 8.92 | 8.71 | 8.71 | 8.69 | qfq | 8,053,856 | 70,946,828 | -1.36% |
| 2023-07-20 | 9.04 | 9.04 | 8.79 | 8.83 | 8.81 | qfq | 9,872,436 | 87,452,222 | -2.32% |
| 2023-07-19 | 8.57 | 9.14 | 8.57 | 9.04 | 9.02 | qfq | 16,441,596 | 146,324,024 | 4.63% |
| 2023-07-18 | 8.81 | 8.89 | 8.59 | 8.64 | 8.62 | qfq | 9,997,320 | 87,018,388 | -0.46% |
| 2023-07-17 | 8.62 | 8.81 | 8.54 | 8.68 | 8.66 | qfq | 15,660,900 | 136,059,671 | 3.95% |