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
*ST集友603429.SH
最近收盘价7.532026-07-17
最近交易日2026-07-17
成交量（股）4,594,140
成交额（元）35,893,822
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.31 | 8.45 | 7.47 | 7.53 | 7.53 | qfq | 4,594,140 | 35,893,822 | -9.28% |
| 2026-07-16 | 8.30 | 8.58 | 8.15 | 8.30 | 8.30 | qfq | 4,503,118 | 37,584,177 | 2.09% |
| 2026-07-15 | 7.42 | 8.13 | 7.40 | 8.13 | 8.13 | qfq | 3,870,879 | 30,392,135 | 10.01% |
| 2026-07-14 | 7.27 | 7.49 | 7.02 | 7.39 | 7.39 | qfq | 3,213,580 | 23,034,256 | 0.00% |
| 2026-07-13 | 7.62 | 7.67 | 7.27 | 7.39 | 7.39 | qfq | 2,226,700 | 16,528,515 | -4.03% |
| 2026-07-10 | 7.79 | 7.82 | 7.49 | 7.70 | 7.70 | qfq | 3,720,660 | 28,314,094 | -0.52% |
| 2026-07-09 | 7.73 | 7.87 | 7.52 | 7.74 | 7.74 | qfq | 2,716,540 | 20,801,493 | 0.26% |
| 2026-07-08 | 7.95 | 8.07 | 7.57 | 7.72 | 7.72 | qfq | 2,208,400 | 17,145,734 | -1.03% |
| 2026-07-07 | 8.19 | 8.28 | 7.72 | 7.80 | 7.80 | qfq | 3,514,940 | 27,950,253 | -5.80% |
| 2026-07-06 | 8.66 | 8.95 | 8.10 | 8.28 | 8.28 | qfq | 3,309,500 | 27,891,118 | -4.28% |
| 2026-07-03 | 9.17 | 9.17 | 8.46 | 8.65 | 8.65 | qfq | 5,625,548 | 49,665,871 | -1.82% |
| 2026-07-02 | 8.30 | 8.81 | 8.22 | 8.81 | 8.81 | qfq | 2,155,255 | 18,616,148 | 5.01% |
| 2026-07-01 | 7.65 | 8.39 | 7.65 | 8.39 | 8.39 | qfq | 5,396,573 | 43,663,891 | 5.01% |
| 2026-06-30 | 8.00 | 8.10 | 7.99 | 7.99 | 7.99 | qfq | 2,699,759 | 21,598,180 | -4.99% |
| 2026-06-29 | 8.83 | 8.83 | 8.41 | 8.41 | 8.41 | qfq | 2,633,200 | 22,205,619 | -4.97% |
| 2026-06-26 | 9.02 | 9.44 | 8.85 | 8.85 | 8.85 | qfq | 7,143,400 | 63,741,482 | -5.04% |
| 2026-06-25 | 9.32 | 9.57 | 9.32 | 9.32 | 9.32 | qfq | 6,424,600 | 59,891,236 | -4.99% |
| 2026-06-24 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | qfq | 1,194,600 | 11,719,026 | -5.03% |
| 2026-06-23 | 10.77 | 10.77 | 10.33 | 10.33 | 10.33 | qfq | 3,825,200 | 40,014,804 | -4.97% |
| 2026-06-22 | 10.87 | 10.87 | 10.70 | 10.87 | 10.87 | qfq | 8,401,657 | 91,294,186 | 5.02% |
| 2026-06-18 | 10.32 | 10.57 | 10.24 | 10.35 | 10.35 | qfq | 7,266,500 | 75,597,416 | 1.17% |
| 2026-06-17 | 9.85 | 10.23 | 9.75 | 10.23 | 10.23 | qfq | 7,108,374 | 72,367,968 | 5.03% |
| 2026-06-16 | 9.46 | 9.86 | 9.33 | 9.74 | 9.74 | qfq | 4,790,834 | 46,297,467 | 3.62% |
| 2026-06-15 | 9.19 | 9.50 | 9.10 | 9.40 | 9.40 | qfq | 3,157,640 | 29,343,815 | 1.51% |
| 2026-06-12 | 9.25 | 9.30 | 9.00 | 9.26 | 9.26 | qfq | 2,442,860 | 22,334,598 | 0.22% |
| 2026-06-11 | 9.30 | 9.47 | 9.17 | 9.24 | 9.24 | qfq | 1,827,860 | 16,919,722 | -1.70% |
| 2026-06-10 | 9.29 | 9.50 | 9.12 | 9.40 | 9.40 | qfq | 2,158,221 | 20,050,198 | 1.73% |
| 2026-06-09 | 9.62 | 9.79 | 9.24 | 9.24 | 9.24 | qfq | 2,851,900 | 26,693,041 | -3.45% |
| 2026-06-08 | 9.30 | 9.63 | 9.10 | 9.57 | 9.57 | qfq | 5,094,120 | 47,695,039 | 4.36% |
| 2026-06-05 | 9.45 | 9.45 | 9.15 | 9.17 | 9.17 | qfq | 2,617,160 | 24,229,632 | -1.61% |
| 2026-06-04 | 9.47 | 9.99 | 9.30 | 9.32 | 9.32 | qfq | 4,555,980 | 43,274,956 | -4.80% |
| 2026-06-03 | 9.90 | 10.14 | 9.72 | 9.79 | 9.79 | qfq | 9,087,980 | 89,974,570 | 1.35% |
| 2026-06-02 | 9.08 | 9.66 | 9.08 | 9.66 | 9.66 | qfq | 3,461,320 | 33,146,487 | 5.00% |
| 2026-06-01 | 8.76 | 9.20 | 8.76 | 9.20 | 9.20 | qfq | 4,836,380 | 44,112,122 | 5.02% |
| 2026-05-29 | 8.78 | 9.04 | 8.65 | 8.76 | 8.76 | qfq | 2,537,880 | 22,376,933 | -0.23% |
| 2026-05-28 | 8.77 | 8.93 | 8.63 | 8.78 | 8.78 | qfq | 1,838,320 | 16,201,424 | -0.68% |
| 2026-05-27 | 9.20 | 9.20 | 8.70 | 8.84 | 8.84 | qfq | 3,777,891 | 33,295,748 | -2.64% |
| 2026-05-26 | 9.31 | 9.33 | 8.91 | 9.08 | 9.08 | qfq | 3,666,276 | 33,318,221 | -2.37% |
| 2026-05-25 | 9.63 | 9.64 | 9.28 | 9.30 | 9.30 | qfq | 3,781,240 | 35,655,561 | -3.53% |
| 2026-05-22 | 9.38 | 9.73 | 9.33 | 9.64 | 9.64 | qfq | 3,767,720 | 36,122,145 | 2.99% |
| 2026-05-21 | 9.19 | 9.60 | 9.11 | 9.36 | 9.36 | qfq | 4,555,300 | 42,749,672 | 2.30% |
| 2026-05-20 | 9.29 | 9.45 | 9.05 | 9.15 | 9.15 | qfq | 3,237,156 | 29,546,023 | -1.51% |
| 2026-05-19 | 9.30 | 9.47 | 9.08 | 9.29 | 9.29 | qfq | 3,896,420 | 36,092,645 | -0.11% |
| 2026-05-18 | 9.54 | 9.56 | 9.17 | 9.30 | 9.30 | qfq | 4,009,294 | 37,287,529 | -3.63% |
| 2026-05-15 | 9.82 | 9.90 | 9.55 | 9.65 | 9.65 | qfq | 3,579,580 | 34,454,114 | -1.73% |
| 2026-05-14 | 9.76 | 9.88 | 9.63 | 9.82 | 9.82 | qfq | 4,412,840 | 43,017,729 | 1.87% |
| 2026-05-13 | 9.83 | 9.95 | 9.56 | 9.64 | 9.64 | qfq | 4,622,580 | 44,985,237 | -1.23% |
| 2026-05-12 | 9.80 | 9.97 | 9.74 | 9.76 | 9.76 | qfq | 2,794,220 | 27,463,397 | -0.81% |
| 2026-05-11 | 9.97 | 10.02 | 9.81 | 9.84 | 9.84 | qfq | 2,612,997 | 25,878,417 | -1.60% |
| 2026-05-08 | 9.71 | 10.12 | 9.50 | 10.00 | 10.00 | qfq | 4,909,490 | 48,127,690 | 2.99% |
| 2026-05-07 | 9.95 | 10.00 | 9.68 | 9.71 | 9.71 | qfq | 4,124,572 | 40,221,310 | -2.41% |
| 2026-05-06 | 10.28 | 10.39 | 9.94 | 9.95 | 9.95 | qfq | 6,456,460 | 65,188,381 | -3.40% |
| 2026-04-30 | 10.07 | 10.41 | 10.07 | 10.30 | 10.30 | qfq | 5,668,054 | 58,100,508 | 0.39% |
| 2026-04-29 | 9.70 | 10.26 | 9.66 | 10.26 | 10.26 | qfq | 7,220,763 | 72,427,940 | 3.95% |
| 2026-04-28 | 9.76 | 10.08 | 9.60 | 9.87 | 9.87 | qfq | 5,226,229 | 51,776,190 | 1.02% |
| 2026-04-27 | 9.94 | 10.00 | 9.67 | 9.77 | 9.77 | qfq | 3,743,647 | 36,495,602 | -1.81% |
| 2026-04-24 | 9.64 | 10.10 | 9.64 | 9.95 | 9.95 | qfq | 4,163,280 | 41,115,778 | 1.32% |
| 2026-04-23 | 9.84 | 10.19 | 9.50 | 9.82 | 9.82 | qfq | 5,335,485 | 52,436,492 | 0.72% |
| 2026-04-22 | 9.98 | 9.98 | 9.69 | 9.75 | 9.75 | qfq | 2,920,720 | 28,617,720 | -2.30% |
| 2026-04-21 | 10.00 | 10.17 | 9.69 | 9.98 | 9.98 | qfq | 4,159,960 | 41,243,235 | -1.58% |
| 2026-04-20 | 10.20 | 10.25 | 9.97 | 10.14 | 10.14 | qfq | 5,226,140 | 52,761,787 | 1.60% |
| 2026-04-17 | 9.45 | 9.99 | 9.45 | 9.98 | 9.98 | qfq | 5,571,035 | 54,293,676 | 3.42% |
| 2026-04-16 | 9.92 | 10.01 | 9.42 | 9.65 | 9.65 | qfq | 10,499,291 | 100,217,455 | -2.72% |
| 2026-04-15 | 10.00 | 10.08 | 9.61 | 9.92 | 9.92 | qfq | 6,029,423 | 59,225,359 | -0.80% |
| 2026-04-14 | 10.31 | 10.39 | 9.81 | 10.00 | 10.00 | qfq | 6,542,045 | 65,711,881 | -2.63% |
| 2026-04-13 | 10.58 | 10.70 | 10.26 | 10.27 | 10.27 | qfq | 7,744,880 | 80,055,203 | -4.91% |
| 2026-04-10 | 10.50 | 10.87 | 10.21 | 10.80 | 10.80 | qfq | 8,097,848 | 85,637,032 | 4.05% |
| 2026-04-09 | 10.18 | 10.55 | 10.18 | 10.38 | 10.38 | qfq | 5,752,270 | 59,662,941 | 1.96% |
| 2026-04-08 | 10.63 | 10.72 | 10.18 | 10.18 | 10.18 | qfq | 7,194,355 | 74,565,970 | -3.05% |
| 2026-04-07 | 9.85 | 10.67 | 9.85 | 10.50 | 10.50 | qfq | 7,789,313 | 80,612,359 | 1.65% |
| 2026-04-03 | 10.82 | 10.82 | 10.33 | 10.33 | 10.33 | qfq | 5,538,980 | 57,438,355 | -4.97% |
| 2026-04-02 | 10.85 | 10.97 | 10.69 | 10.87 | 10.87 | qfq | 14,859,692 | 161,830,253 | 4.02% |
| 2026-04-01 | 10.45 | 10.45 | 10.13 | 10.45 | 10.45 | qfq | 8,570,991 | 88,783,107 | 5.03% |
| 2026-03-31 | 9.62 | 9.95 | 9.40 | 9.95 | 9.95 | qfq | 6,148,612 | 60,230,442 | 4.96% |
| 2026-03-30 | 9.75 | 9.83 | 9.29 | 9.48 | 9.48 | qfq | 21,754,908 | 209,343,299 | 1.28% |
| 2026-03-27 | 9.01 | 9.36 | 9.01 | 9.36 | 9.36 | qfq | 7,934,599 | 73,314,124 | 5.05% |
| 2026-03-26 | 8.91 | 8.91 | 8.41 | 8.91 | 8.91 | qfq | 12,645,398 | 112,267,634 | 4.95% |
| 2026-03-25 | 8.03 | 8.49 | 8.03 | 8.49 | 8.49 | qfq | 11,775,030 | 97,521,522 | 4.94% |
| 2026-03-24 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | qfq | 1,496,500 | 12,106,685 | -5.05% |
| 2026-03-20 | 8.39 | 8.95 | 8.26 | 8.52 | 8.52 | qfq | 18,628,962 | 159,173,535 | 2.65% |
| 2026-03-19 | 8.01 | 8.75 | 7.90 | 8.30 | 8.30 | qfq | 14,089,171 | 117,081,494 | 1.84% |
| 2026-03-18 | 7.92 | 8.25 | 7.70 | 8.15 | 8.15 | qfq | 11,475,616 | 92,949,088 | 2.77% |
| 2026-03-17 | 8.45 | 8.56 | 7.88 | 7.93 | 7.93 | qfq | 12,033,360 | 98,368,059 | -7.36% |
| 2026-03-16 | 9.00 | 9.00 | 8.15 | 8.56 | 8.56 | qfq | 14,036,701 | 118,648,181 | -5.52% |
| 2026-03-13 | 8.93 | 9.18 | 8.81 | 9.06 | 9.06 | qfq | 6,763,387 | 60,906,212 | 1.46% |
| 2026-03-12 | 9.12 | 9.12 | 8.92 | 8.93 | 8.93 | qfq | 4,457,040 | 40,137,000 | -1.54% |
| 2026-03-11 | 9.30 | 9.38 | 9.06 | 9.07 | 9.07 | qfq | 5,630,800 | 51,557,314 | -1.95% |
| 2026-03-10 | 9.09 | 9.36 | 8.98 | 9.25 | 9.25 | qfq | 9,681,320 | 88,516,499 | 3.35% |
| 2026-03-09 | 8.98 | 9.02 | 8.58 | 8.95 | 8.95 | qfq | 7,905,560 | 69,276,693 | -0.44% |
| 2026-03-06 | 9.10 | 9.19 | 8.98 | 8.99 | 8.99 | qfq | 6,591,160 | 59,796,871 | -1.32% |
| 2026-03-05 | 9.32 | 9.39 | 9.05 | 9.11 | 9.11 | qfq | 6,987,736 | 63,961,210 | -0.55% |
| 2026-03-04 | 8.83 | 9.28 | 8.64 | 9.16 | 9.16 | qfq | 10,260,491 | 92,692,012 | 2.69% |
| 2026-03-03 | 9.91 | 10.11 | 8.92 | 8.92 | 8.92 | qfq | 24,149,083 | 220,178,748 | -9.99% |
| 2026-03-02 | 10.03 | 10.22 | 9.89 | 9.91 | 9.91 | qfq | 7,986,837 | 79,999,740 | -3.60% |
| 2026-02-27 | 9.95 | 10.53 | 9.95 | 10.28 | 10.28 | qfq | 7,453,897 | 76,673,536 | -1.15% |
| 2026-02-26 | 10.66 | 10.66 | 10.28 | 10.40 | 10.40 | qfq | 7,123,206 | 74,063,525 | -2.07% |
| 2026-02-25 | 10.85 | 10.85 | 10.50 | 10.62 | 10.62 | qfq | 6,425,522 | 68,351,361 | -0.38% |
| 2026-02-24 | 11.36 | 11.38 | 10.58 | 10.66 | 10.66 | qfq | 9,925,305 | 107,434,760 | -3.70% |
| 2026-02-13 | 11.44 | 11.49 | 11.06 | 11.07 | 11.07 | qfq | 9,511,715 | 107,204,587 | -3.06% |
| 2026-02-12 | 11.13 | 11.49 | 11.05 | 11.42 | 11.42 | qfq | 11,440,284 | 129,551,484 | 3.35% |
| 2026-02-11 | 11.01 | 11.48 | 10.99 | 11.05 | 11.05 | qfq | 9,690,740 | 108,709,290 | 0.27% |
| 2026-02-10 | 10.73 | 11.09 | 10.72 | 11.02 | 11.02 | qfq | 9,148,860 | 99,640,634 | 2.32% |
| 2026-02-09 | 10.90 | 11.11 | 10.68 | 10.77 | 10.77 | qfq | 13,074,452 | 141,272,299 | -1.64% |
| 2026-02-06 | 11.00 | 11.10 | 10.57 | 10.95 | 10.95 | qfq | 18,991,696 | 207,287,080 | 0.55% |
| 2026-02-05 | 10.10 | 10.89 | 9.95 | 10.89 | 10.89 | qfq | 25,379,947 | 269,870,793 | 10.00% |
| 2026-02-04 | 9.30 | 10.05 | 9.30 | 9.90 | 9.90 | qfq | 27,032,420 | 265,354,138 | 8.32% |
| 2026-02-03 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | qfq | 8,037,700 | 73,464,578 | -10.04% |
| 2026-02-02 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | qfq | 3,584,000 | 36,413,440 | -10.01% |
| 2026-01-30 | 11.11 | 11.33 | 10.97 | 11.29 | 11.29 | qfq | 8,553,240 | 95,483,209 | 0.98% |
| 2026-01-29 | 11.57 | 11.69 | 11.00 | 11.18 | 11.18 | qfq | 11,685,035 | 131,935,825 | -3.37% |
| 2026-01-28 | 11.71 | 11.89 | 11.51 | 11.57 | 11.57 | qfq | 10,029,179 | 117,159,669 | -1.95% |
| 2026-01-27 | 11.46 | 11.85 | 11.24 | 11.80 | 11.80 | qfq | 9,881,490 | 114,608,871 | 2.70% |
| 2026-01-26 | 11.78 | 12.20 | 11.32 | 11.49 | 11.49 | qfq | 13,493,340 | 156,133,459 | -1.71% |
| 2026-01-23 | 11.39 | 11.69 | 11.33 | 11.69 | 11.69 | qfq | 10,671,496 | 123,257,957 | 2.54% |
| 2026-01-22 | 11.23 | 11.48 | 11.11 | 11.40 | 11.40 | qfq | 10,333,147 | 117,166,170 | 2.24% |
| 2026-01-21 | 11.28 | 11.37 | 11.00 | 11.15 | 11.15 | qfq | 10,038,700 | 112,158,374 | -1.24% |
| 2026-01-20 | 10.73 | 11.49 | 10.72 | 11.29 | 11.29 | qfq | 20,276,491 | 229,103,856 | 4.54% |
| 2026-01-19 | 10.39 | 10.89 | 10.26 | 10.80 | 10.80 | qfq | 13,205,640 | 141,349,831 | 3.05% |
| 2026-01-16 | 10.40 | 10.60 | 10.07 | 10.48 | 10.48 | qfq | 11,481,033 | 118,880,058 | 0.96% |
| 2026-01-15 | 10.60 | 10.69 | 10.32 | 10.38 | 10.38 | qfq | 7,623,480 | 79,833,719 | -2.54% |
| 2026-01-14 | 10.75 | 10.90 | 10.50 | 10.65 | 10.65 | qfq | 12,082,000 | 129,031,572 | -0.75% |
| 2026-01-13 | 10.93 | 11.02 | 10.73 | 10.73 | 10.73 | qfq | 12,441,168 | 134,962,762 | -2.01% |
| 2026-01-12 | 10.90 | 11.12 | 10.73 | 10.95 | 10.95 | qfq | 11,688,123 | 127,403,632 | 0.64% |
| 2026-01-09 | 10.95 | 11.20 | 10.60 | 10.88 | 10.88 | qfq | 17,003,213 | 183,811,229 | -0.91% |
| 2026-01-08 | 9.90 | 11.08 | 9.90 | 10.98 | 10.98 | qfq | 25,247,649 | 267,789,527 | 7.44% |
| 2026-01-07 | 10.12 | 10.35 | 9.96 | 10.22 | 10.22 | qfq | 10,512,024 | 107,387,268 | 1.09% |
| 2026-01-06 | 10.02 | 10.16 | 9.99 | 10.11 | 10.11 | qfq | 6,964,388 | 70,183,103 | 0.50% |
| 2026-01-05 | 9.93 | 10.35 | 9.93 | 10.06 | 10.06 | qfq | 10,314,856 | 104,727,625 | 1.51% |
| 2025-12-31 | 9.92 | 9.97 | 9.76 | 9.91 | 9.91 | qfq | 5,957,536 | 59,002,450 | -0.10% |
| 2025-12-30 | 10.35 | 10.44 | 9.90 | 9.92 | 9.92 | qfq | 10,734,361 | 108,373,083 | -4.06% |
| 2025-12-29 | 9.91 | 10.60 | 9.91 | 10.34 | 10.34 | qfq | 17,825,517 | 184,885,523 | 4.34% |
| 2025-12-26 | 10.03 | 10.03 | 9.74 | 9.91 | 9.91 | qfq | 6,887,448 | 67,860,422 | 0.61% |
| 2025-12-25 | 9.97 | 9.98 | 9.83 | 9.85 | 9.85 | qfq | 5,723,248 | 56,610,750 | -1.01% |
| 2025-12-24 | 9.94 | 10.02 | 9.85 | 9.95 | 9.95 | qfq | 5,374,224 | 53,404,091 | 0.10% |
| 2025-12-23 | 10.00 | 10.13 | 9.81 | 9.94 | 9.94 | qfq | 7,082,931 | 70,356,840 | -0.80% |
| 2025-12-22 | 10.18 | 10.24 | 10.00 | 10.02 | 10.02 | qfq | 7,500,880 | 75,734,003 | -1.57% |
| 2025-12-19 | 9.98 | 10.19 | 9.96 | 10.18 | 10.18 | qfq | 8,808,540 | 88,749,743 | 2.21% |
| 2025-12-18 | 10.24 | 10.25 | 9.95 | 9.96 | 9.96 | qfq | 8,900,110 | 89,474,292 | -1.78% |
| 2025-12-17 | 9.74 | 10.39 | 9.74 | 10.14 | 10.14 | qfq | 17,446,068 | 176,854,437 | 5.52% |
| 2025-12-16 | 9.75 | 10.09 | 9.61 | 9.61 | 9.61 | qfq | 12,929,501 | 127,452,004 | -2.14% |
| 2025-12-15 | 9.60 | 9.96 | 9.34 | 9.82 | 9.82 | qfq | 11,232,916 | 109,342,797 | 2.72% |
| 2025-12-12 | 9.07 | 9.77 | 8.93 | 9.56 | 9.56 | qfq | 13,863,960 | 131,560,623 | 5.40% |
| 2025-12-11 | 9.00 | 9.22 | 8.95 | 9.07 | 9.07 | qfq | 7,955,460 | 72,129,257 | -0.87% |
| 2025-12-10 | 8.57 | 9.33 | 8.57 | 9.15 | 9.15 | qfq | 18,658,224 | 165,917,980 | -3.17% |
| 2025-12-09 | 10.32 | 10.50 | 9.45 | 9.45 | 9.45 | qfq | 22,956,366 | 222,785,049 | -10.00% |
| 2025-12-08 | 10.96 | 11.05 | 10.30 | 10.50 | 10.50 | qfq | 13,499,752 | 143,757,381 | -3.76% |
| 2025-12-05 | 11.00 | 11.06 | 10.50 | 10.91 | 10.91 | qfq | 8,195,981 | 88,397,850 | 0.18% |
| 2025-12-04 | 10.69 | 10.99 | 10.62 | 10.89 | 10.89 | qfq | 7,863,973 | 85,275,487 | 1.30% |
| 2025-12-03 | 10.65 | 10.80 | 10.56 | 10.75 | 10.75 | qfq | 6,344,265 | 67,643,376 | 0.47% |
| 2025-12-02 | 11.00 | 11.10 | 10.62 | 10.70 | 10.70 | qfq | 9,569,100 | 103,870,511 | -2.73% |
| 2025-12-01 | 10.82 | 11.06 | 10.71 | 11.00 | 11.00 | qfq | 9,583,969 | 104,707,092 | 1.66% |
| 2025-11-28 | 11.22 | 11.23 | 10.64 | 10.82 | 10.82 | qfq | 15,109,285 | 164,477,248 | -4.42% |
| 2025-11-27 | 11.42 | 11.60 | 11.25 | 11.32 | 11.32 | qfq | 10,615,755 | 121,186,598 | -0.88% |
| 2025-11-26 | 11.17 | 11.42 | 10.91 | 11.42 | 11.42 | qfq | 14,371,982 | 160,919,706 | 1.96% |
| 2025-11-25 | 11.20 | 11.32 | 11.00 | 11.20 | 11.20 | qfq | 15,884,616 | 177,112,736 | -0.88% |
| 2025-11-24 | 10.74 | 11.39 | 10.74 | 11.30 | 11.30 | qfq | 24,286,346 | 269,094,450 | 6.20% |
| 2025-11-21 | 10.31 | 10.91 | 10.21 | 10.64 | 10.64 | qfq | 22,339,147 | 236,974,187 | 2.41% |
| 2025-11-20 | 10.46 | 10.63 | 10.13 | 10.39 | 10.39 | qfq | 9,422,128 | 97,298,318 | -1.05% |
| 2025-11-19 | 10.49 | 10.60 | 10.18 | 10.50 | 10.50 | qfq | 12,611,840 | 131,136,929 | 0.96% |
| 2025-11-18 | 10.35 | 10.47 | 10.16 | 10.40 | 10.40 | qfq | 9,285,140 | 96,018,108 | 0.48% |
| 2025-11-17 | 10.14 | 10.38 | 9.90 | 10.35 | 10.35 | qfq | 10,548,968 | 108,142,201 | 2.07% |
| 2025-11-14 | 10.32 | 10.41 | 10.12 | 10.14 | 10.14 | qfq | 6,927,973 | 70,598,053 | -1.93% |
| 2025-11-13 | 10.25 | 10.45 | 10.15 | 10.34 | 10.34 | qfq | 10,247,844 | 105,849,994 | 1.77% |
| 2025-11-12 | 10.40 | 10.45 | 10.03 | 10.16 | 10.16 | qfq | 10,203,383 | 103,784,070 | -1.45% |
| 2025-11-11 | 10.40 | 10.68 | 10.28 | 10.31 | 10.31 | qfq | 22,330,343 | 233,828,528 | -0.29% |
| 2025-11-10 | 9.40 | 10.34 | 9.28 | 10.34 | 10.34 | qfq | 29,991,953 | 299,425,696 | 10.00% |
| 2025-11-07 | 9.55 | 9.65 | 9.37 | 9.40 | 9.40 | qfq | 5,882,400 | 55,399,845 | -1.67% |
| 2025-11-06 | 9.45 | 9.65 | 9.38 | 9.56 | 9.56 | qfq | 6,559,644 | 62,605,640 | 1.27% |
| 2025-11-05 | 9.46 | 9.54 | 9.35 | 9.44 | 9.44 | qfq | 6,974,726 | 65,860,938 | -0.42% |
| 2025-11-04 | 9.60 | 9.74 | 9.38 | 9.48 | 9.48 | qfq | 6,974,560 | 66,353,113 | -1.25% |
| 2025-11-03 | 9.57 | 9.62 | 9.46 | 9.60 | 9.60 | qfq | 5,969,760 | 56,943,749 | 0.52% |
| 2025-10-31 | 9.43 | 9.57 | 9.43 | 9.55 | 9.55 | qfq | 6,285,061 | 59,838,117 | 1.27% |
| 2025-10-30 | 9.83 | 9.83 | 9.41 | 9.43 | 9.43 | qfq | 11,433,074 | 109,697,470 | -3.78% |
| 2025-10-29 | 9.87 | 9.93 | 9.76 | 9.80 | 9.80 | qfq | 7,057,600 | 69,382,263 | -0.51% |
| 2025-10-28 | 9.94 | 9.95 | 9.70 | 9.85 | 9.85 | qfq | 9,586,480 | 94,197,813 | -0.91% |
| 2025-10-27 | 10.03 | 10.34 | 9.90 | 9.94 | 9.94 | qfq | 14,509,220 | 146,498,248 | 0.51% |
| 2025-10-24 | 10.05 | 10.07 | 9.83 | 9.89 | 9.89 | qfq | 9,825,900 | 97,663,730 | -1.30% |
| 2025-10-23 | 9.81 | 10.10 | 9.66 | 10.02 | 10.02 | qfq | 10,500,490 | 103,773,236 | 1.93% |
| 2025-10-22 | 9.80 | 9.92 | 9.75 | 9.83 | 9.83 | qfq | 7,451,354 | 73,264,635 | 0.20% |
| 2025-10-21 | 10.00 | 10.02 | 9.55 | 9.81 | 9.81 | qfq | 13,671,940 | 133,230,312 | -2.29% |
| 2025-10-20 | 10.13 | 10.37 | 9.85 | 10.04 | 10.04 | qfq | 10,883,410 | 109,876,000 | 0.80% |
| 2025-10-17 | 10.46 | 10.50 | 9.95 | 9.96 | 9.96 | qfq | 9,589,280 | 97,717,801 | -4.41% |
| 2025-10-16 | 10.42 | 10.53 | 10.20 | 10.42 | 10.42 | qfq | 11,029,300 | 114,844,111 | 0.00% |
| 2025-10-15 | 10.44 | 10.65 | 10.30 | 10.42 | 10.42 | qfq | 9,840,600 | 102,952,074 | 0.68% |
| 2025-10-14 | 10.94 | 10.96 | 10.20 | 10.35 | 10.35 | qfq | 15,908,800 | 167,391,467 | -2.82% |
| 2025-10-13 | 9.87 | 10.92 | 9.87 | 10.65 | 10.65 | qfq | 29,109,621 | 304,296,216 | -2.92% |
| 2025-10-10 | 11.46 | 11.85 | 10.97 | 10.97 | 10.97 | qfq | 31,962,845 | 356,507,343 | -10.01% |
| 2025-10-09 | 13.35 | 13.42 | 12.19 | 12.19 | 12.19 | qfq | 17,883,660 | 221,199,924 | -9.97% |
| 2025-09-30 | 14.10 | 14.10 | 13.28 | 13.54 | 13.54 | qfq | 18,676,928 | 251,807,923 | -2.80% |
| 2025-09-29 | 13.79 | 14.33 | 13.47 | 13.93 | 13.93 | qfq | 18,492,571 | 256,700,106 | 2.05% |
| 2025-09-26 | 13.45 | 14.00 | 13.09 | 13.65 | 13.65 | qfq | 23,190,975 | 316,553,413 | 0.89% |
| 2025-09-25 | 13.25 | 13.65 | 13.13 | 13.53 | 13.53 | qfq | 20,199,201 | 270,925,740 | 1.88% |
| 2025-09-24 | 12.98 | 13.68 | 12.83 | 13.28 | 13.28 | qfq | 22,776,094 | 303,260,428 | 2.95% |
| 2025-09-23 | 13.10 | 13.15 | 12.39 | 12.90 | 12.90 | qfq | 27,968,018 | 355,814,420 | -0.23% |
| 2025-09-22 | 11.86 | 12.93 | 11.77 | 12.93 | 12.93 | qfq | 20,316,540 | 251,711,784 | 10.04% |
| 2025-09-19 | 10.88 | 11.90 | 10.88 | 11.75 | 11.75 | qfq | 24,665,501 | 285,625,102 | 3.43% |
| 2025-09-18 | 11.66 | 11.75 | 11.27 | 11.36 | 11.36 | qfq | 17,668,020 | 202,487,657 | -2.32% |
| 2025-09-17 | 11.94 | 11.94 | 11.42 | 11.63 | 11.63 | qfq | 13,670,900 | 158,574,482 | -0.34% |
| 2025-09-16 | 11.84 | 12.19 | 11.60 | 11.67 | 11.67 | qfq | 20,045,218 | 236,992,044 | -1.77% |
| 2025-09-15 | 11.73 | 12.50 | 11.57 | 11.88 | 11.88 | qfq | 28,334,122 | 340,340,631 | 1.97% |
| 2025-09-12 | 11.95 | 12.09 | 11.60 | 11.65 | 11.65 | qfq | 19,723,394 | 232,105,110 | -2.51% |
| 2025-09-11 | 12.00 | 12.29 | 11.51 | 11.95 | 11.95 | qfq | 29,782,191 | 357,293,037 | -1.65% |
| 2025-09-10 | 13.02 | 13.07 | 11.99 | 12.15 | 12.15 | qfq | 56,140,377 | 697,771,256 | -7.04% |
| 2025-09-09 | 11.76 | 13.07 | 11.76 | 13.07 | 13.07 | qfq | 38,670,164 | 496,864,213 | 10.02% |
| 2025-09-08 | 11.10 | 12.08 | 10.92 | 11.88 | 11.88 | qfq | 32,651,614 | 383,113,700 | 8.20% |
| 2025-09-05 | 10.65 | 11.00 | 10.51 | 10.98 | 10.98 | qfq | 11,105,155 | 119,720,922 | 3.58% |
| 2025-09-04 | 10.89 | 10.97 | 10.38 | 10.60 | 10.60 | qfq | 14,705,589 | 156,851,947 | -1.12% |
| 2025-09-03 | 10.89 | 11.27 | 10.67 | 10.72 | 10.72 | qfq | 15,863,807 | 173,149,345 | -1.38% |
| 2025-09-02 | 10.89 | 11.06 | 10.70 | 10.87 | 10.87 | qfq | 25,313,271 | 275,778,805 | -0.18% |
| 2025-09-01 | 9.91 | 10.89 | 9.84 | 10.89 | 10.89 | qfq | 23,375,445 | 243,609,206 | 10.00% |
| 2025-08-29 | 9.81 | 10.02 | 9.74 | 9.90 | 9.90 | qfq | 6,986,392 | 68,726,575 | 0.71% |
| 2025-08-28 | 9.98 | 10.04 | 9.48 | 9.83 | 9.83 | qfq | 14,149,884 | 137,518,532 | -1.40% |
| 2025-08-27 | 10.01 | 10.30 | 9.94 | 9.97 | 9.97 | qfq | 16,296,683 | 164,310,246 | -0.30% |
| 2025-08-26 | 9.89 | 10.24 | 9.82 | 10.00 | 10.00 | qfq | 15,523,262 | 155,700,347 | 0.60% |
| 2025-08-25 | 9.81 | 10.14 | 9.69 | 9.94 | 9.94 | qfq | 13,473,456 | 133,254,681 | 1.33% |
| 2025-08-22 | 9.84 | 9.84 | 9.71 | 9.81 | 9.81 | qfq | 7,936,500 | 77,504,762 | -0.10% |
| 2025-08-21 | 9.78 | 9.86 | 9.65 | 9.82 | 9.82 | qfq | 7,455,669 | 72,744,787 | 0.41% |
| 2025-08-20 | 9.71 | 9.93 | 9.70 | 9.78 | 9.78 | qfq | 8,313,520 | 81,487,637 | 0.41% |
| 2025-08-19 | 9.86 | 9.94 | 9.73 | 9.74 | 9.74 | qfq | 8,008,700 | 78,473,640 | -1.22% |
| 2025-08-18 | 9.84 | 9.95 | 9.69 | 9.86 | 9.86 | qfq | 11,741,500 | 115,509,404 | 0.31% |
| 2025-08-15 | 10.04 | 10.04 | 9.78 | 9.83 | 9.83 | qfq | 10,368,080 | 102,704,898 | -2.19% |
| 2025-08-14 | 10.11 | 10.34 | 9.99 | 10.05 | 10.05 | qfq | 9,589,520 | 96,852,057 | -0.50% |
| 2025-08-13 | 9.97 | 10.26 | 9.91 | 10.10 | 10.10 | qfq | 11,723,080 | 117,786,357 | 1.30% |
| 2025-08-12 | 10.04 | 10.04 | 9.86 | 9.97 | 9.97 | qfq | 7,465,694 | 74,224,213 | -0.70% |
| 2025-08-11 | 10.32 | 10.35 | 9.96 | 10.04 | 10.04 | qfq | 10,657,545 | 107,891,138 | -0.99% |
| 2025-08-08 | 9.97 | 10.16 | 9.77 | 10.14 | 10.14 | qfq | 11,863,780 | 118,547,348 | 1.71% |
| 2025-08-07 | 9.87 | 10.10 | 9.86 | 9.97 | 9.97 | qfq | 12,092,160 | 120,782,865 | 1.22% |
| 2025-08-06 | 9.96 | 9.96 | 9.70 | 9.85 | 9.85 | qfq | 10,204,540 | 100,205,319 | -1.10% |
| 2025-08-05 | 10.08 | 10.15 | 9.90 | 9.96 | 9.96 | qfq | 11,594,080 | 115,819,188 | -0.60% |
| 2025-08-04 | 9.21 | 10.07 | 9.12 | 10.02 | 10.02 | qfq | 23,768,651 | 230,290,066 | 7.28% |
| 2025-08-01 | 8.96 | 9.43 | 8.96 | 9.34 | 9.34 | qfq | 15,026,969 | 138,843,097 | 4.36% |
| 2025-07-31 | 9.10 | 9.16 | 8.88 | 8.95 | 8.95 | qfq | 7,841,380 | 70,697,799 | -1.65% |
| 2025-07-30 | 9.03 | 9.19 | 8.92 | 9.10 | 9.10 | qfq | 9,401,092 | 84,907,058 | 0.11% |
| 2025-07-29 | 9.13 | 9.19 | 9.00 | 9.09 | 9.09 | qfq | 9,975,760 | 90,702,706 | -0.44% |
| 2025-07-28 | 8.95 | 9.24 | 8.90 | 9.13 | 9.13 | qfq | 16,518,260 | 150,081,056 | 2.82% |
| 2025-07-25 | 8.85 | 8.97 | 8.76 | 8.88 | 8.88 | qfq | 14,154,320 | 125,163,461 | -0.22% |
| 2025-07-24 | 9.30 | 9.36 | 8.61 | 8.90 | 8.90 | qfq | 25,869,224 | 231,877,943 | -5.22% |
| 2025-07-23 | 9.21 | 9.54 | 9.21 | 9.39 | 9.39 | qfq | 12,860,478 | 120,861,982 | -3.30% |
| 2025-07-22 | 9.83 | 9.93 | 9.67 | 9.71 | 9.71 | qfq | 8,430,980 | 82,301,190 | -1.32% |
| 2025-07-21 | 9.90 | 9.95 | 9.71 | 9.84 | 9.84 | qfq | 8,539,040 | 83,709,189 | -0.71% |
| 2025-07-18 | 9.88 | 10.15 | 9.80 | 9.91 | 9.91 | qfq | 8,012,680 | 79,765,315 | 0.10% |
| 2025-07-17 | 10.02 | 10.06 | 9.88 | 9.90 | 9.90 | qfq | 7,473,980 | 74,300,670 | -1.00% |
| 2025-07-16 | 9.98 | 10.38 | 9.96 | 10.00 | 10.00 | qfq | 11,365,680 | 115,190,432 | -0.30% |
| 2025-07-15 | 9.96 | 10.16 | 9.68 | 10.03 | 10.03 | qfq | 9,324,159 | 92,691,500 | -0.69% |
| 2025-07-14 | 9.95 | 10.15 | 9.88 | 10.10 | 10.10 | qfq | 8,475,020 | 84,998,240 | 0.10% |
| 2025-07-11 | 10.15 | 10.17 | 10.00 | 10.09 | 10.09 | qfq | 9,110,200 | 91,823,640 | -0.39% |
| 2025-07-10 | 10.40 | 10.43 | 10.05 | 10.13 | 10.13 | qfq | 14,127,166 | 144,104,760 | -1.65% |
| 2025-07-09 | 10.55 | 10.70 | 10.20 | 10.30 | 10.30 | qfq | 27,482,677 | 287,060,667 | 1.08% |
| 2025-07-08 | 9.30 | 10.19 | 9.25 | 10.19 | 10.19 | qfq | 21,859,695 | 216,933,785 | 10.04% |
| 2025-07-07 | 9.32 | 9.34 | 9.20 | 9.26 | 9.26 | qfq | 4,573,200 | 42,354,283 | -0.32% |
| 2025-07-04 | 9.35 | 9.44 | 9.27 | 9.29 | 9.29 | qfq | 4,534,780 | 42,351,320 | -1.17% |
| 2025-07-03 | 9.34 | 9.49 | 9.33 | 9.40 | 9.40 | qfq | 4,379,018 | 41,119,234 | -0.21% |
| 2025-07-02 | 9.59 | 9.59 | 9.34 | 9.42 | 9.42 | qfq | 4,764,560 | 44,875,271 | -1.05% |
| 2025-07-01 | 9.35 | 9.58 | 9.20 | 9.52 | 9.52 | qfq | 9,433,898 | 88,671,950 | 1.60% |
| 2025-06-30 | 9.33 | 9.44 | 9.15 | 9.37 | 9.37 | qfq | 7,368,398 | 68,509,881 | 0.11% |
| 2025-06-27 | 9.43 | 9.57 | 9.25 | 9.36 | 9.36 | qfq | 8,729,938 | 81,951,038 | -0.53% |
| 2025-06-26 | 9.60 | 9.60 | 9.28 | 9.41 | 9.41 | qfq | 8,943,240 | 84,167,764 | -1.77% |
| 2025-06-25 | 9.72 | 9.83 | 9.52 | 9.58 | 9.58 | qfq | 8,221,557 | 79,097,323 | -1.44% |
| 2025-06-24 | 9.44 | 9.78 | 9.35 | 9.72 | 9.72 | qfq | 10,176,560 | 97,557,999 | 1.99% |
| 2025-06-23 | 9.50 | 9.58 | 9.30 | 9.53 | 9.53 | qfq | 9,130,920 | 86,063,564 | -0.21% |
| 2025-06-20 | 9.44 | 9.62 | 9.33 | 9.55 | 9.55 | qfq | 9,315,920 | 88,654,838 | 0.63% |
| 2025-06-19 | 9.77 | 9.97 | 9.44 | 9.49 | 9.49 | qfq | 13,524,820 | 131,293,125 | -2.47% |
| 2025-06-18 | 9.65 | 9.76 | 9.45 | 9.73 | 9.73 | qfq | 11,846,210 | 113,759,567 | 1.35% |
| 2025-06-17 | 9.18 | 9.86 | 9.18 | 9.60 | 9.60 | qfq | 20,852,480 | 199,949,967 | 4.69% |
| 2025-06-16 | 8.85 | 9.27 | 8.72 | 9.17 | 9.17 | qfq | 13,586,837 | 122,753,485 | 4.56% |
| 2025-06-13 | 8.93 | 8.95 | 8.74 | 8.77 | 8.77 | qfq | 11,652,680 | 102,691,885 | -2.77% |
| 2025-06-12 | 9.25 | 9.54 | 8.90 | 9.02 | 9.02 | qfq | 22,275,962 | 203,722,440 | -3.01% |
| 2025-06-11 | 9.13 | 9.40 | 8.87 | 9.30 | 9.30 | qfq | 14,805,980 | 136,268,187 | 2.88% |
| 2025-06-10 | 9.23 | 9.29 | 8.98 | 9.04 | 9.04 | qfq | 24,060,478 | 219,613,725 | -1.74% |
| 2025-06-09 | 8.48 | 9.20 | 8.40 | 9.20 | 9.20 | qfq | 36,241,579 | 326,671,923 | 10.05% |
| 2025-06-06 | 8.20 | 8.52 | 8.12 | 8.36 | 8.36 | qfq | 15,531,660 | 129,950,260 | 3.21% |
| 2025-06-05 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | qfq | 7,939,800 | 64,249,836 | 0.00% |
| 2025-06-04 | 8.00 | 8.14 | 7.95 | 8.10 | 8.10 | qfq | 7,207,574 | 58,057,015 | 1.38% |
| 2025-06-03 | 8.09 | 8.14 | 7.98 | 7.99 | 7.99 | qfq | 6,084,154 | 48,945,579 | -1.24% |
| 2025-05-30 | 8.18 | 8.18 | 8.03 | 8.09 | 8.09 | qfq | 5,884,166 | 47,586,984 | -1.10% |
| 2025-05-29 | 8.11 | 8.18 | 8.03 | 8.18 | 8.18 | qfq | 10,585,994 | 85,691,264 | 0.74% |
| 2025-05-28 | 8.30 | 8.30 | 8.11 | 8.12 | 8.12 | qfq | 8,057,755 | 66,070,650 | -2.29% |
| 2025-05-27 | 8.15 | 8.45 | 8.13 | 8.31 | 8.31 | qfq | 13,396,460 | 111,185,360 | 0.12% |
| 2025-05-26 | 7.96 | 8.42 | 7.76 | 8.30 | 8.30 | qfq | 29,183,915 | 236,003,063 | 4.80% |
| 2025-05-23 | 7.89 | 8.04 | 7.60 | 7.92 | 7.92 | qfq | 24,375,550 | 191,002,142 | -1.37% |
| 2025-05-22 | 8.88 | 8.97 | 8.03 | 8.03 | 8.03 | qfq | 39,455,208 | 325,732,851 | -9.98% |
| 2025-05-21 | 8.99 | 9.08 | 8.85 | 8.92 | 8.92 | qfq | 10,028,227 | 89,903,720 | -1.76% |
| 2025-05-20 | 8.92 | 9.10 | 8.80 | 9.08 | 9.08 | qfq | 18,217,986 | 163,339,082 | 1.79% |
| 2025-05-19 | 9.31 | 9.52 | 8.75 | 8.92 | 8.92 | qfq | 30,805,686 | 277,901,664 | -8.23% |
| 2025-05-16 | 10.75 | 10.76 | 9.72 | 9.72 | 9.72 | qfq | 14,858,066 | 148,449,183 | -10.00% |
| 2025-05-15 | 10.36 | 10.93 | 10.26 | 10.80 | 10.80 | qfq | 15,498,536 | 165,286,258 | 5.37% |
| 2025-05-14 | 10.20 | 10.29 | 9.98 | 10.25 | 10.25 | qfq | 7,727,364 | 78,560,306 | 0.69% |
| 2025-05-13 | 10.18 | 10.35 | 10.08 | 10.18 | 10.18 | qfq | 8,657,880 | 88,116,337 | 0.10% |
| 2025-05-12 | 9.70 | 10.22 | 9.68 | 10.17 | 10.17 | qfq | 13,324,731 | 133,751,375 | 4.74% |
| 2025-05-09 | 9.61 | 9.78 | 9.38 | 9.71 | 9.71 | qfq | 9,357,617 | 89,818,285 | 1.04% |
| 2025-05-08 | 9.47 | 9.80 | 9.38 | 9.61 | 9.61 | qfq | 12,090,520 | 115,889,402 | 0.95% |
| 2025-05-07 | 9.65 | 9.68 | 9.29 | 9.52 | 9.52 | qfq | 9,719,444 | 92,334,166 | 0.21% |
| 2025-05-06 | 9.04 | 9.50 | 9.04 | 9.50 | 9.50 | qfq | 11,601,127 | 108,799,670 | 5.44% |
| 2025-04-30 | 8.87 | 9.24 | 8.80 | 9.01 | 9.01 | qfq | 13,419,620 | 120,663,743 | 2.04% |
| 2025-04-29 | 8.34 | 8.95 | 8.28 | 8.83 | 8.83 | qfq | 13,053,060 | 113,605,912 | 5.88% |
| 2025-04-28 | 8.39 | 8.58 | 8.24 | 8.34 | 8.34 | qfq | 5,780,840 | 48,233,673 | -0.12% |
| 2025-04-25 | 8.36 | 8.46 | 8.23 | 8.35 | 8.35 | qfq | 3,637,820 | 30,300,521 | -0.12% |
| 2025-04-24 | 8.45 | 8.46 | 8.31 | 8.36 | 8.36 | qfq | 7,390,860 | 61,894,902 | -0.59% |
| 2025-04-23 | 8.61 | 8.78 | 8.41 | 8.41 | 8.41 | qfq | 7,802,140 | 66,855,474 | -1.52% |
| 2025-04-22 | 8.62 | 8.69 | 8.45 | 8.54 | 8.54 | qfq | 4,524,360 | 38,808,112 | -0.58% |
| 2025-04-21 | 8.51 | 8.60 | 8.36 | 8.59 | 8.59 | qfq | 5,620,880 | 47,669,698 | 1.06% |
| 2025-04-18 | 8.58 | 8.70 | 8.40 | 8.50 | 8.50 | qfq | 6,193,976 | 52,619,564 | 0.00% |
| 2025-04-17 | 8.36 | 8.54 | 8.26 | 8.50 | 8.50 | qfq | 8,003,996 | 67,398,011 | 1.80% |
| 2025-04-16 | 8.28 | 8.37 | 8.04 | 8.35 | 8.35 | qfq | 9,167,737 | 75,492,029 | -1.07% |
| 2025-04-15 | 8.14 | 8.46 | 8.10 | 8.44 | 8.44 | qfq | 12,001,016 | 99,684,814 | 5.24% |
| 2025-04-14 | 7.69 | 8.10 | 7.67 | 8.02 | 8.02 | qfq | 8,671,540 | 68,260,464 | 5.25% |
| 2025-04-11 | 7.50 | 7.74 | 7.44 | 7.62 | 7.62 | qfq | 5,491,840 | 41,830,862 | 0.93% |
| 2025-04-10 | 7.39 | 7.84 | 7.39 | 7.55 | 7.55 | qfq | 7,902,583 | 60,208,657 | 3.28% |
| 2025-04-09 | 7.35 | 7.40 | 6.73 | 7.31 | 7.31 | qfq | 8,862,240 | 62,687,340 | -0.54% |
| 2025-04-08 | 7.42 | 7.70 | 7.08 | 7.35 | 7.35 | qfq | 13,377,556 | 98,126,675 | -4.79% |
| 2025-04-07 | 8.01 | 8.20 | 7.72 | 7.72 | 7.72 | qfq | 14,967,780 | 118,166,752 | -10.02% |
| 2025-04-03 | 8.62 | 8.78 | 8.41 | 8.58 | 8.58 | qfq | 10,773,420 | 92,456,190 | -1.61% |
| 2025-04-02 | 8.48 | 8.84 | 8.27 | 8.72 | 8.72 | qfq | 15,369,968 | 133,657,247 | 3.81% |
| 2025-04-01 | 8.26 | 8.62 | 8.06 | 8.40 | 8.40 | qfq | 23,477,034 | 196,231,444 | 1.33% |
| 2025-03-31 | 7.53 | 8.32 | 7.53 | 8.29 | 8.29 | qfq | 28,455,380 | 231,490,025 | 9.66% |
| 2025-03-28 | 7.81 | 7.81 | 7.53 | 7.56 | 7.56 | qfq | 3,507,880 | 26,719,199 | -2.33% |
| 2025-03-27 | 7.68 | 7.79 | 7.56 | 7.74 | 7.74 | qfq | 5,153,456 | 39,620,875 | 0.91% |
| 2025-03-26 | 7.39 | 7.70 | 7.39 | 7.67 | 7.67 | qfq | 4,088,060 | 31,004,958 | 2.13% |
| 2025-03-25 | 7.30 | 7.52 | 7.19 | 7.51 | 7.51 | qfq | 7,371,376 | 54,682,190 | 3.87% |
| 2025-03-24 | 7.82 | 7.82 | 7.03 | 7.23 | 7.23 | qfq | 10,272,680 | 75,538,845 | -7.07% |
| 2025-03-21 | 7.80 | 7.85 | 7.65 | 7.78 | 7.78 | qfq | 5,145,920 | 39,778,790 | -0.13% |
| 2025-03-20 | 7.90 | 7.93 | 7.76 | 7.79 | 7.79 | qfq | 4,670,960 | 36,522,271 | -1.39% |
| 2025-03-19 | 7.99 | 8.08 | 7.86 | 7.90 | 7.90 | qfq | 5,340,100 | 42,499,139 | -1.25% |
| 2025-03-18 | 7.94 | 8.03 | 7.81 | 8.00 | 8.00 | qfq | 7,441,360 | 59,118,612 | 1.65% |
| 2025-03-17 | 7.97 | 7.97 | 7.76 | 7.87 | 7.87 | qfq | 8,373,874 | 65,772,662 | -0.76% |
| 2025-03-14 | 7.67 | 8.09 | 7.57 | 7.93 | 7.93 | qfq | 11,536,820 | 90,820,420 | 4.07% |
| 2025-03-13 | 7.58 | 7.68 | 7.47 | 7.62 | 7.62 | qfq | 4,884,434 | 36,903,771 | 0.00% |
| 2025-03-12 | 7.71 | 7.78 | 7.57 | 7.62 | 7.62 | qfq | 6,333,420 | 48,585,706 | -0.78% |
| 2025-03-11 | 7.66 | 7.83 | 7.51 | 7.68 | 7.68 | qfq | 6,799,856 | 52,171,941 | 0.26% |
| 2025-03-10 | 7.69 | 7.95 | 7.39 | 7.66 | 7.66 | qfq | 14,981,100 | 114,715,748 | -0.13% |
| 2025-03-07 | 7.80 | 8.00 | 7.62 | 7.67 | 7.67 | qfq | 9,458,440 | 73,927,031 | -2.29% |
| 2025-03-06 | 7.46 | 7.91 | 7.44 | 7.85 | 7.85 | qfq | 12,179,792 | 94,369,629 | 4.81% |
| 2025-03-05 | 7.46 | 7.55 | 7.38 | 7.49 | 7.49 | qfq | 7,984,960 | 59,498,130 | -0.53% |
| 2025-03-04 | 7.44 | 7.60 | 7.34 | 7.53 | 7.53 | qfq | 10,268,828 | 76,843,601 | 1.21% |
| 2025-03-03 | 7.74 | 7.88 | 7.37 | 7.44 | 7.44 | qfq | 15,293,348 | 116,737,746 | -4.00% |
| 2025-02-28 | 7.75 | 7.78 | 7.57 | 7.75 | 7.75 | qfq | 13,780,289 | 105,742,481 | -0.13% |
| 2025-02-27 | 7.51 | 7.80 | 7.51 | 7.76 | 7.76 | qfq | 19,154,327 | 147,364,090 | 2.11% |
| 2025-02-26 | 7.11 | 7.67 | 7.11 | 7.60 | 7.60 | qfq | 33,010,094 | 244,758,604 | 3.26% |
| 2025-02-25 | 6.70 | 7.36 | 6.70 | 7.36 | 7.36 | qfq | 8,947,454 | 64,704,890 | 10.01% |
| 2025-02-24 | 6.86 | 7.00 | 6.65 | 6.69 | 6.69 | qfq | 9,177,400 | 62,568,313 | -2.34% |
| 2025-02-21 | 6.98 | 6.99 | 6.74 | 6.85 | 6.85 | qfq | 7,116,700 | 48,560,510 | -1.86% |
| 2025-02-20 | 6.83 | 7.11 | 6.79 | 6.98 | 6.98 | qfq | 9,917,160 | 69,079,564 | 2.20% |
| 2025-02-19 | 6.94 | 7.05 | 6.73 | 6.83 | 6.83 | qfq | 11,347,020 | 77,929,055 | -1.59% |
| 2025-02-18 | 7.17 | 7.27 | 6.92 | 6.94 | 6.94 | qfq | 7,437,980 | 52,695,536 | -3.21% |
| 2025-02-17 | 6.83 | 7.25 | 6.82 | 7.17 | 7.17 | qfq | 11,908,867 | 84,439,538 | 5.29% |
| 2025-02-14 | 7.10 | 7.22 | 6.65 | 6.81 | 6.81 | qfq | 13,560,900 | 93,279,677 | -4.35% |
| 2025-02-13 | 7.06 | 7.33 | 7.06 | 7.12 | 7.12 | qfq | 7,434,900 | 53,522,392 | 0.42% |
| 2025-02-12 | 7.07 | 7.17 | 7.00 | 7.09 | 7.09 | qfq | 6,136,840 | 43,406,548 | -0.28% |
| 2025-02-11 | 7.10 | 7.35 | 7.06 | 7.11 | 7.11 | qfq | 7,593,460 | 54,452,198 | -0.70% |
| 2025-02-10 | 7.14 | 7.26 | 7.05 | 7.16 | 7.16 | qfq | 8,314,580 | 59,282,474 | -0.56% |
| 2025-02-07 | 6.70 | 7.25 | 6.68 | 7.20 | 7.20 | qfq | 17,346,541 | 121,800,883 | 7.30% |
| 2025-02-06 | 6.80 | 7.04 | 6.61 | 6.71 | 6.71 | qfq | 15,824,281 | 107,408,415 | -2.47% |
| 2025-02-05 | 6.49 | 6.96 | 6.49 | 6.88 | 6.88 | qfq | 13,613,990 | 92,119,702 | 5.52% |
| 2025-01-27 | 6.27 | 6.75 | 6.17 | 6.52 | 6.52 | qfq | 13,022,214 | 85,135,277 | 6.19% |
| 2025-01-24 | 5.89 | 6.28 | 5.81 | 6.14 | 6.14 | qfq | 11,932,197 | 73,152,970 | 4.24% |
| 2025-01-23 | 5.91 | 6.22 | 5.83 | 5.89 | 5.89 | qfq | 9,710,360 | 58,577,776 | 1.73% |
| 2025-01-22 | 6.00 | 6.02 | 5.77 | 5.79 | 5.79 | qfq | 6,704,713 | 39,199,583 | -3.02% |
| 2025-01-21 | 6.07 | 6.19 | 5.94 | 5.97 | 5.97 | qfq | 6,557,300 | 39,523,282 | -1.16% |
| 2025-01-20 | 6.17 | 6.20 | 5.94 | 6.04 | 6.04 | qfq | 5,081,080 | 30,794,666 | -0.49% |
| 2025-01-17 | 6.06 | 6.10 | 5.97 | 6.07 | 6.07 | qfq | 4,124,300 | 24,853,155 | 0.17% |
| 2025-01-16 | 6.15 | 6.32 | 6.02 | 6.06 | 6.06 | qfq | 7,712,570 | 47,442,894 | -0.66% |
| 2025-01-15 | 6.15 | 6.15 | 5.96 | 6.10 | 6.10 | qfq | 8,054,180 | 48,802,255 | 0.33% |
| 2025-01-14 | 5.81 | 6.08 | 5.72 | 6.08 | 6.08 | qfq | 7,402,660 | 44,072,463 | 6.48% |
| 2025-01-13 | 5.51 | 5.77 | 5.36 | 5.71 | 5.71 | qfq | 7,730,080 | 43,327,993 | 2.51% |
| 2025-01-10 | 5.80 | 5.96 | 5.55 | 5.57 | 5.57 | qfq | 7,323,400 | 41,919,764 | -4.79% |
| 2025-01-09 | 5.83 | 5.99 | 5.75 | 5.85 | 5.85 | qfq | 6,533,700 | 38,459,448 | 0.34% |
| 2025-01-08 | 5.88 | 5.95 | 5.65 | 5.83 | 5.83 | qfq | 6,896,820 | 40,086,648 | -0.68% |
| 2025-01-07 | 5.67 | 5.96 | 5.56 | 5.87 | 5.87 | qfq | 10,033,140 | 57,771,662 | 2.80% |
| 2025-01-06 | 5.80 | 5.87 | 5.46 | 5.71 | 5.71 | qfq | 10,075,980 | 57,230,087 | -2.23% |
| 2025-01-03 | 6.19 | 6.27 | 5.80 | 5.84 | 5.84 | qfq | 12,498,188 | 75,703,454 | -5.19% |
| 2025-01-02 | 6.26 | 6.57 | 6.12 | 6.16 | 6.16 | qfq | 12,223,628 | 77,499,587 | -1.60% |
| 2024-12-31 | 6.51 | 6.69 | 6.25 | 6.26 | 6.26 | qfq | 12,248,200 | 78,275,532 | -3.84% |
| 2024-12-30 | 6.25 | 6.60 | 6.08 | 6.51 | 6.51 | qfq | 26,351,124 | 168,990,450 | 6.03% |
| 2024-12-27 | 6.07 | 6.56 | 5.92 | 6.14 | 6.14 | qfq | 19,808,922 | 124,746,271 | 1.32% |
| 2024-12-26 | 6.00 | 6.20 | 5.91 | 6.06 | 6.06 | qfq | 17,241,506 | 104,005,148 | 0.17% |
| 2024-12-25 | 6.73 | 6.74 | 6.05 | 6.05 | 6.05 | qfq | 10,578,340 | 66,318,317 | -9.97% |
| 2024-12-24 | 6.65 | 6.97 | 6.54 | 6.72 | 6.72 | qfq | 20,849,788 | 139,902,234 | -5.62% |
| 2024-12-23 | 7.93 | 8.00 | 7.12 | 7.12 | 7.12 | qfq | 11,697,020 | 87,043,441 | -9.99% |
| 2024-12-20 | 7.85 | 8.17 | 7.60 | 7.91 | 7.91 | qfq | 7,756,200 | 61,107,567 | 2.20% |
| 2024-12-19 | 7.90 | 7.98 | 7.56 | 7.74 | 7.74 | qfq | 8,592,760 | 66,450,995 | -2.89% |
| 2024-12-18 | 8.20 | 8.30 | 7.71 | 7.97 | 7.97 | qfq | 17,052,134 | 135,165,643 | -3.63% |
| 2024-12-17 | 9.21 | 9.28 | 8.27 | 8.27 | 8.27 | qfq | 25,810,748 | 220,850,604 | -10.01% |
| 2024-12-16 | 8.31 | 9.19 | 8.29 | 9.19 | 9.19 | qfq | 14,171,081 | 127,368,835 | 10.06% |
| 2024-12-13 | 8.57 | 8.64 | 8.29 | 8.35 | 8.35 | qfq | 7,266,220 | 61,597,041 | -2.79% |
| 2024-12-12 | 8.68 | 8.98 | 8.58 | 8.59 | 8.59 | qfq | 12,755,020 | 111,644,521 | -1.26% |
| 2024-12-11 | 8.47 | 8.83 | 8.41 | 8.70 | 8.70 | qfq | 12,633,120 | 109,002,981 | 2.84% |
| 2024-12-10 | 8.86 | 8.95 | 8.43 | 8.46 | 8.46 | qfq | 10,258,080 | 88,682,288 | -2.53% |
| 2024-12-09 | 8.43 | 9.01 | 8.41 | 8.68 | 8.68 | qfq | 16,885,340 | 146,190,706 | 0.00% |
| 2024-12-06 | 9.01 | 9.20 | 8.48 | 8.68 | 8.68 | qfq | 25,228,396 | 221,054,056 | -1.70% |
| 2024-12-05 | 9.31 | 9.31 | 8.01 | 8.83 | 8.83 | qfq | 35,206,294 | 313,296,854 | 4.25% |
| 2024-12-04 | 7.69 | 8.47 | 7.63 | 8.47 | 8.47 | qfq | 10,446,900 | 87,370,389 | 10.00% |
| 2024-12-03 | 7.30 | 7.74 | 7.29 | 7.70 | 7.70 | qfq | 13,038,312 | 98,600,536 | 5.77% |
| 2024-12-02 | 7.14 | 7.65 | 7.11 | 7.28 | 7.28 | qfq | 10,202,984 | 74,825,497 | 1.82% |
| 2024-11-29 | 6.94 | 7.22 | 6.88 | 7.15 | 7.15 | qfq | 5,933,562 | 41,926,982 | 2.58% |
| 2024-11-28 | 7.14 | 7.26 | 6.90 | 6.97 | 6.97 | qfq | 8,513,506 | 60,283,062 | -1.97% |
| 2024-11-27 | 6.85 | 7.15 | 6.70 | 7.11 | 7.11 | qfq | 7,424,240 | 51,754,315 | 3.19% |
| 2024-11-26 | 6.95 | 7.15 | 6.85 | 6.89 | 6.89 | qfq | 5,721,680 | 39,961,927 | -0.86% |
| 2024-11-25 | 6.79 | 6.99 | 6.73 | 6.95 | 6.95 | qfq | 6,059,460 | 41,719,339 | 2.66% |
| 2024-11-22 | 6.86 | 7.23 | 6.74 | 6.77 | 6.77 | qfq | 9,939,067 | 69,799,073 | -1.31% |
| 2024-11-21 | 6.85 | 6.98 | 6.70 | 6.86 | 6.86 | qfq | 6,802,327 | 46,273,213 | 0.29% |
| 2024-11-20 | 6.73 | 6.98 | 6.68 | 6.84 | 6.84 | qfq | 7,514,135 | 51,359,460 | 1.79% |
| 2024-11-19 | 6.56 | 6.74 | 6.51 | 6.72 | 6.72 | qfq | 9,200,978 | 61,003,917 | 3.07% |
| 2024-11-18 | 6.87 | 7.00 | 6.46 | 6.52 | 6.52 | qfq | 14,896,274 | 99,901,945 | -5.09% |
| 2024-11-15 | 7.14 | 7.29 | 6.86 | 6.87 | 6.87 | qfq | 8,948,500 | 62,793,145 | -4.58% |
| 2024-11-14 | 7.50 | 7.53 | 7.16 | 7.20 | 7.20 | qfq | 6,315,834 | 46,326,357 | -4.51% |
| 2024-11-13 | 7.57 | 7.63 | 7.22 | 7.54 | 7.54 | qfq | 11,527,418 | 85,537,108 | -0.79% |
| 2024-11-12 | 7.57 | 7.85 | 7.45 | 7.60 | 7.60 | qfq | 12,709,400 | 97,027,361 | 1.06% |
| 2024-11-11 | 7.65 | 7.81 | 7.44 | 7.52 | 7.52 | qfq | 11,957,936 | 90,623,129 | -1.70% |
| 2024-11-08 | 7.52 | 8.02 | 7.44 | 7.65 | 7.65 | qfq | 14,089,760 | 109,084,390 | 1.73% |
| 2024-11-07 | 7.37 | 7.66 | 7.15 | 7.52 | 7.52 | qfq | 18,216,146 | 134,994,027 | 0.40% |
| 2024-11-06 | 7.62 | 7.97 | 7.38 | 7.49 | 7.49 | qfq | 22,724,355 | 172,342,156 | 1.49% |
| 2024-11-05 | 6.75 | 7.38 | 6.71 | 7.38 | 7.38 | qfq | 15,951,180 | 114,046,760 | 9.99% |
| 2024-11-04 | 6.53 | 6.80 | 6.53 | 6.71 | 6.71 | qfq | 24,183,240 | 159,664,745 | -7.45% |
| 2024-11-01 | 8.05 | 8.05 | 7.25 | 7.25 | 7.25 | qfq | 17,633,921 | 131,352,849 | -9.94% |
| 2024-10-31 | 7.62 | 8.05 | 7.40 | 8.05 | 8.05 | qfq | 33,349,617 | 260,071,614 | 9.97% |
| 2024-10-30 | 6.40 | 7.32 | 6.32 | 7.32 | 7.32 | qfq | 26,433,365 | 183,340,332 | 10.08% |
| 2024-10-29 | 6.88 | 7.15 | 6.55 | 6.65 | 6.65 | qfq | 37,323,929 | 253,332,670 | 1.22% |
| 2024-10-28 | 6.35 | 6.57 | 6.21 | 6.57 | 6.57 | qfq | 31,255,181 | 202,411,451 | 10.05% |
| 2024-10-25 | 5.39 | 5.97 | 5.31 | 5.97 | 5.97 | qfq | 23,272,336 | 134,846,568 | 9.94% |
| 2024-10-24 | 5.19 | 5.50 | 5.13 | 5.43 | 5.43 | qfq | 26,056,754 | 138,690,915 | 3.82% |
| 2024-10-23 | 5.20 | 5.73 | 5.04 | 5.23 | 5.23 | qfq | 39,521,430 | 208,724,669 | 0.38% |
| 2024-10-22 | 5.10 | 5.21 | 4.86 | 5.21 | 5.21 | qfq | 26,748,273 | 137,375,082 | 9.92% |
| 2024-10-21 | 4.35 | 4.74 | 4.35 | 4.74 | 4.74 | qfq | 12,193,321 | 56,561,634 | 9.98% |
| 2024-10-18 | 4.23 | 4.40 | 4.17 | 4.31 | 4.31 | qfq | 8,535,520 | 36,499,661 | 1.89% |
| 2024-10-17 | 4.40 | 4.45 | 4.21 | 4.23 | 4.23 | qfq | 8,789,400 | 37,997,461 | -2.98% |
| 2024-10-16 | 4.34 | 4.41 | 4.28 | 4.36 | 4.36 | qfq | 8,434,960 | 36,651,059 | -1.13% |
| 2024-10-15 | 4.35 | 4.60 | 4.23 | 4.41 | 4.41 | qfq | 17,613,310 | 78,603,286 | 2.32% |
| 2024-10-14 | 4.22 | 4.37 | 4.17 | 4.31 | 4.31 | qfq | 10,902,716 | 46,708,531 | 2.13% |
| 2024-10-11 | 4.48 | 4.52 | 4.19 | 4.22 | 4.22 | qfq | 15,511,371 | 67,369,175 | -5.38% |
| 2024-10-10 | 4.27 | 4.66 | 4.25 | 4.46 | 4.46 | qfq | 20,072,048 | 89,469,398 | 5.19% |
| 2024-10-09 | 4.65 | 4.71 | 4.24 | 4.24 | 4.24 | qfq | 19,200,709 | 83,788,658 | -9.98% |
| 2024-10-08 | 4.93 | 4.93 | 4.49 | 4.71 | 4.71 | qfq | 18,824,788 | 89,006,685 | 5.13% |
| 2024-09-30 | 4.27 | 4.48 | 4.13 | 4.48 | 4.48 | qfq | 17,656,612 | 76,630,136 | 10.07% |
| 2024-09-27 | 3.93 | 4.08 | 3.93 | 4.07 | 4.07 | qfq | 7,357,161 | 29,533,362 | 4.90% |
| 2024-09-26 | 3.74 | 3.89 | 3.72 | 3.88 | 3.88 | qfq | 6,924,240 | 26,454,663 | 4.02% |
| 2024-09-25 | 3.73 | 3.83 | 3.71 | 3.73 | 3.73 | qfq | 7,998,056 | 30,159,311 | 0.54% |
| 2024-09-24 | 3.51 | 3.72 | 3.51 | 3.71 | 3.71 | qfq | 9,803,985 | 35,604,850 | 5.70% |
| 2024-09-23 | 3.50 | 3.52 | 3.43 | 3.51 | 3.51 | qfq | 4,769,740 | 16,630,022 | 0.29% |
| 2024-09-20 | 3.64 | 3.65 | 3.48 | 3.50 | 3.50 | qfq | 8,437,085 | 29,759,256 | -3.31% |
| 2024-09-19 | 3.53 | 3.69 | 3.48 | 3.62 | 3.62 | qfq | 7,853,020 | 28,380,928 | 3.43% |
| 2024-09-18 | 3.60 | 3.62 | 3.45 | 3.50 | 3.50 | qfq | 5,280,980 | 18,517,543 | -2.78% |
| 2024-09-13 | 3.72 | 3.75 | 3.58 | 3.60 | 3.60 | qfq | 5,648,140 | 20,594,020 | -3.23% |
| 2024-09-12 | 3.75 | 3.81 | 3.71 | 3.72 | 3.72 | qfq | 5,353,240 | 20,084,012 | -1.06% |
| 2024-09-11 | 3.81 | 3.87 | 3.75 | 3.76 | 3.76 | qfq | 5,842,235 | 22,154,788 | -1.31% |
| 2024-09-10 | 3.76 | 3.87 | 3.72 | 3.81 | 3.81 | qfq | 9,805,840 | 37,199,970 | 1.06% |
| 2024-09-09 | 3.72 | 3.79 | 3.58 | 3.77 | 3.77 | qfq | 11,943,164 | 44,545,509 | 0.80% |
| 2024-09-06 | 3.91 | 3.94 | 3.73 | 3.74 | 3.74 | qfq | 14,472,647 | 54,984,775 | -5.32% |
| 2024-09-05 | 4.04 | 4.04 | 3.90 | 3.95 | 3.95 | qfq | 21,619,355 | 85,444,317 | -5.50% |
| 2024-09-04 | 4.00 | 4.26 | 3.81 | 4.18 | 4.18 | qfq | 26,926,890 | 105,698,337 | 2.96% |
| 2024-09-03 | 3.77 | 4.06 | 3.70 | 4.06 | 4.06 | qfq | 10,091,308 | 39,860,793 | 10.03% |
| 2024-09-02 | 3.67 | 3.77 | 3.66 | 3.69 | 3.69 | qfq | 7,561,407 | 28,102,702 | 0.54% |
| 2024-08-30 | 3.61 | 3.75 | 3.56 | 3.67 | 3.67 | qfq | 5,062,021 | 18,601,047 | 1.94% |
| 2024-08-29 | 3.52 | 3.60 | 3.49 | 3.60 | 3.60 | qfq | 3,788,140 | 13,469,280 | 2.56% |
| 2024-08-28 | 3.48 | 3.58 | 3.42 | 3.51 | 3.51 | qfq | 4,721,740 | 16,612,374 | 1.15% |
| 2024-08-27 | 3.57 | 3.60 | 3.46 | 3.47 | 3.47 | qfq | 5,460,040 | 19,217,814 | -3.07% |
| 2024-08-26 | 3.54 | 3.63 | 3.53 | 3.58 | 3.58 | qfq | 5,407,400 | 19,316,516 | 0.28% |
| 2024-08-23 | 3.58 | 3.64 | 3.54 | 3.57 | 3.57 | qfq | 5,887,780 | 21,109,688 | -0.28% |
| 2024-08-22 | 3.64 | 3.68 | 3.58 | 3.58 | 3.58 | qfq | 4,113,726 | 14,880,129 | -1.38% |
| 2024-08-21 | 3.62 | 3.65 | 3.59 | 3.63 | 3.63 | qfq | 4,010,078 | 14,531,817 | 0.28% |
| 2024-08-20 | 3.69 | 3.73 | 3.58 | 3.62 | 3.62 | qfq | 4,888,260 | 17,750,084 | -2.16% |
| 2024-08-19 | 3.74 | 3.76 | 3.69 | 3.70 | 3.70 | qfq | 2,937,900 | 10,911,751 | -0.54% |
| 2024-08-16 | 3.77 | 3.81 | 3.70 | 3.72 | 3.72 | qfq | 3,991,180 | 14,954,723 | -1.85% |
| 2024-08-15 | 3.78 | 3.82 | 3.71 | 3.79 | 3.79 | qfq | 4,313,746 | 16,307,339 | 0.53% |
| 2024-08-14 | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | qfq | 3,138,660 | 11,908,319 | -1.82% |
| 2024-08-13 | 3.85 | 3.88 | 3.78 | 3.84 | 3.84 | qfq | 3,290,920 | 12,582,170 | -1.03% |
| 2024-08-12 | 3.94 | 3.96 | 3.84 | 3.88 | 3.88 | qfq | 5,704,160 | 22,185,418 | -1.27% |
| 2024-08-09 | 4.00 | 4.01 | 3.93 | 3.93 | 3.93 | qfq | 3,736,320 | 14,792,354 | -1.50% |
| 2024-08-08 | 3.89 | 4.00 | 3.87 | 3.99 | 3.99 | qfq | 4,580,194 | 18,076,059 | 2.05% |
| 2024-08-07 | 3.98 | 3.99 | 3.86 | 3.91 | 3.91 | qfq | 4,944,434 | 19,320,710 | -1.26% |
| 2024-08-06 | 3.88 | 3.97 | 3.87 | 3.96 | 3.96 | qfq | 6,429,540 | 25,119,974 | 2.59% |
| 2024-08-05 | 3.95 | 4.07 | 3.84 | 3.86 | 3.86 | qfq | 7,506,351 | 29,622,900 | -2.77% |
| 2024-08-02 | 4.00 | 4.09 | 3.95 | 3.97 | 3.97 | qfq | 7,501,735 | 30,176,229 | -1.24% |
| 2024-08-01 | 3.95 | 4.13 | 3.95 | 4.02 | 4.02 | qfq | 10,535,082 | 42,581,007 | 1.01% |
| 2024-07-31 | 3.76 | 4.09 | 3.75 | 3.98 | 3.98 | qfq | 11,454,641 | 45,251,864 | 5.85% |
| 2024-07-30 | 3.66 | 3.79 | 3.63 | 3.76 | 3.76 | qfq | 4,364,899 | 16,294,580 | 2.73% |
| 2024-07-29 | 3.71 | 3.74 | 3.63 | 3.66 | 3.66 | qfq | 3,393,740 | 12,462,462 | -1.08% |
| 2024-07-26 | 3.66 | 3.75 | 3.66 | 3.70 | 3.70 | qfq | 2,763,914 | 10,232,276 | 0.82% |
| 2024-07-25 | 3.61 | 3.71 | 3.58 | 3.67 | 3.67 | qfq | 2,518,529 | 9,200,427 | 1.10% |
| 2024-07-24 | 3.72 | 3.72 | 3.62 | 3.63 | 3.63 | qfq | 3,175,529 | 11,620,840 | -2.68% |
| 2024-07-23 | 3.81 | 3.85 | 3.72 | 3.73 | 3.73 | qfq | 3,459,714 | 13,149,722 | -2.10% |
| 2024-07-22 | 3.84 | 3.87 | 3.73 | 3.81 | 3.81 | qfq | 5,037,188 | 19,217,950 | 1.60% |
| 2024-07-19 | 3.72 | 3.78 | 3.66 | 3.75 | 3.75 | qfq | 3,445,120 | 12,864,328 | 0.54% |
| 2024-07-18 | 3.75 | 3.75 | 3.66 | 3.73 | 3.73 | qfq | 4,431,248 | 16,409,104 | -0.80% |
| 2024-07-17 | 3.72 | 3.79 | 3.67 | 3.76 | 3.76 | qfq | 4,817,840 | 18,018,385 | 1.08% |
| 2024-07-16 | 3.74 | 3.79 | 3.70 | 3.72 | 3.72 | qfq | 3,486,490 | 13,004,062 | -0.80% |
| 2024-07-15 | 3.84 | 3.86 | 3.73 | 3.75 | 3.75 | qfq | 4,255,844 | 16,031,816 | -2.60% |
| 2024-07-12 | 3.85 | 3.93 | 3.82 | 3.85 | 3.85 | qfq | 4,773,808 | 18,477,974 | -3.51% |
| 2024-07-11 | 3.90 | 4.04 | 3.88 | 3.99 | 3.85 | qfq | 7,313,773 | 29,135,854 | 4.45% |
| 2024-07-10 | 3.86 | 3.90 | 3.81 | 3.82 | 3.69 | qfq | 5,784,520 | 22,344,089 | -2.30% |
| 2024-07-09 | 3.95 | 4.01 | 3.82 | 3.91 | 3.77 | qfq | 5,659,580 | 22,060,123 | -1.01% |
| 2024-07-08 | 4.14 | 4.14 | 3.93 | 3.95 | 3.81 | qfq | 4,461,222 | 17,810,121 | -4.13% |
| 2024-07-05 | 4.06 | 4.14 | 4.01 | 4.12 | 3.98 | qfq | 3,419,142 | 13,966,967 | 1.73% |
| 2024-07-04 | 4.23 | 4.23 | 4.04 | 4.05 | 3.91 | qfq | 6,018,080 | 24,653,536 | -3.80% |
| 2024-07-03 | 4.23 | 4.28 | 4.20 | 4.21 | 4.06 | qfq | 3,209,120 | 13,560,119 | -0.24% |
| 2024-07-02 | 4.20 | 4.28 | 4.15 | 4.22 | 4.07 | qfq | 4,087,920 | 17,328,332 | 0.96% |
| 2024-07-01 | 4.16 | 4.20 | 4.08 | 4.18 | 4.03 | qfq | 5,730,480 | 23,698,848 | 0.72% |
| 2024-06-28 | 4.17 | 4.26 | 4.14 | 4.15 | 4.00 | qfq | 4,360,700 | 18,329,240 | -0.95% |
| 2024-06-27 | 4.35 | 4.37 | 4.18 | 4.19 | 4.04 | qfq | 3,656,360 | 15,547,427 | -2.56% |
| 2024-06-26 | 4.08 | 4.31 | 4.07 | 4.30 | 4.15 | qfq | 5,910,960 | 24,760,581 | 5.13% |
| 2024-06-25 | 4.10 | 4.30 | 4.06 | 4.09 | 3.95 | qfq | 4,870,358 | 20,117,386 | -0.73% |
| 2024-06-24 | 4.38 | 4.38 | 4.10 | 4.12 | 3.98 | qfq | 7,901,578 | 32,973,118 | -5.94% |
| 2024-06-21 | 4.39 | 4.49 | 4.37 | 4.38 | 4.23 | qfq | 4,575,980 | 20,254,673 | -1.35% |
| 2024-06-20 | 4.52 | 4.58 | 4.41 | 4.44 | 4.28 | qfq | 4,587,974 | 20,487,684 | -1.77% |
| 2024-06-19 | 4.58 | 4.66 | 4.51 | 4.52 | 4.36 | qfq | 2,518,540 | 11,486,192 | -1.31% |
| 2024-06-18 | 4.47 | 4.60 | 4.47 | 4.58 | 4.42 | qfq | 5,023,802 | 22,862,656 | 1.55% |
| 2024-06-17 | 4.61 | 4.62 | 4.48 | 4.51 | 4.35 | qfq | 4,648,986 | 21,009,861 | -1.10% |
| 2024-06-14 | 4.58 | 4.62 | 4.50 | 4.56 | 4.40 | qfq | 3,122,800 | 14,212,123 | -1.08% |
| 2024-06-13 | 4.64 | 4.70 | 4.56 | 4.61 | 4.45 | qfq | 5,399,052 | 24,944,095 | 0.00% |
| 2024-06-12 | 4.57 | 4.65 | 4.55 | 4.61 | 4.45 | qfq | 4,839,340 | 22,293,584 | 0.44% |
| 2024-06-11 | 4.52 | 4.63 | 4.42 | 4.59 | 4.43 | qfq | 6,485,140 | 29,334,230 | -0.22% |
| 2024-06-07 | 4.60 | 4.70 | 4.47 | 4.60 | 4.44 | qfq | 8,260,872 | 37,722,772 | 5.75% |
| 2024-06-06 | 4.71 | 4.73 | 4.26 | 4.35 | 4.20 | qfq | 10,328,144 | 45,463,353 | -7.25% |
| 2024-06-05 | 4.83 | 4.84 | 4.66 | 4.69 | 4.53 | qfq | 4,122,080 | 19,452,937 | -2.90% |
| 2024-06-04 | 4.91 | 4.93 | 4.77 | 4.83 | 4.66 | qfq | 4,388,531 | 21,177,334 | -2.23% |
| 2024-06-03 | 5.03 | 5.14 | 4.90 | 4.94 | 4.77 | qfq | 6,467,519 | 32,287,553 | -1.40% |
| 2024-05-31 | 4.94 | 5.03 | 4.89 | 5.01 | 4.83 | qfq | 5,780,574 | 28,835,058 | 1.42% |
| 2024-05-30 | 4.85 | 5.03 | 4.83 | 4.94 | 4.77 | qfq | 6,987,130 | 34,442,087 | 1.02% |
| 2024-05-29 | 4.88 | 4.99 | 4.83 | 4.89 | 4.72 | qfq | 6,210,405 | 30,534,800 | 0.20% |
| 2024-05-28 | 4.86 | 5.07 | 4.82 | 4.88 | 4.71 | qfq | 11,907,000 | 58,917,455 | -0.20% |
| 2024-05-27 | 5.42 | 5.45 | 4.87 | 4.89 | 4.72 | qfq | 13,347,980 | 66,775,584 | -9.61% |
| 2024-05-24 | 5.45 | 5.51 | 5.39 | 5.41 | 5.22 | qfq | 2,296,740 | 12,483,270 | -0.73% |
| 2024-05-23 | 5.64 | 5.64 | 5.40 | 5.45 | 5.26 | qfq | 3,138,255 | 17,252,231 | -3.37% |
| 2024-05-22 | 5.64 | 5.72 | 5.61 | 5.64 | 5.44 | qfq | 1,764,420 | 9,974,425 | -0.18% |
| 2024-05-21 | 5.69 | 5.73 | 5.62 | 5.65 | 5.45 | qfq | 3,224,340 | 18,274,021 | -1.22% |
| 2024-05-20 | 5.79 | 5.88 | 5.70 | 5.72 | 5.52 | qfq | 3,204,080 | 18,535,486 | -0.69% |
| 2024-05-17 | 5.76 | 5.84 | 5.68 | 5.76 | 5.56 | qfq | 2,802,466 | 16,108,006 | -0.17% |
| 2024-05-16 | 5.68 | 5.83 | 5.64 | 5.77 | 5.57 | qfq | 2,869,756 | 16,575,215 | 1.94% |
| 2024-05-15 | 5.69 | 5.74 | 5.64 | 5.66 | 5.46 | qfq | 1,679,720 | 9,541,448 | -1.22% |
| 2024-05-14 | 5.61 | 5.76 | 5.55 | 5.73 | 5.53 | qfq | 3,272,212 | 18,627,495 | 2.87% |
| 2024-05-13 | 5.77 | 5.79 | 5.53 | 5.57 | 5.37 | qfq | 3,912,006 | 21,879,117 | -3.30% |
| 2024-05-10 | 5.93 | 5.96 | 5.74 | 5.76 | 5.56 | qfq | 2,780,040 | 16,148,542 | -2.37% |
| 2024-05-09 | 5.79 | 5.95 | 5.75 | 5.90 | 5.69 | qfq | 4,575,978 | 26,854,280 | 2.25% |
| 2024-05-08 | 5.89 | 5.90 | 5.75 | 5.77 | 5.57 | qfq | 2,732,858 | 15,889,545 | -1.87% |
| 2024-05-07 | 5.89 | 5.89 | 5.80 | 5.88 | 5.67 | qfq | 3,473,089 | 20,361,833 | 0.34% |
| 2024-05-06 | 5.89 | 5.91 | 5.83 | 5.86 | 5.65 | qfq | 3,829,338 | 22,459,570 | 0.34% |
| 2024-04-30 | 5.74 | 5.88 | 5.68 | 5.84 | 5.64 | qfq | 6,550,900 | 37,773,666 | 1.74% |
| 2024-04-29 | 5.65 | 5.76 | 5.59 | 5.74 | 5.54 | qfq | 7,015,843 | 39,813,453 | 1.41% |
| 2024-04-26 | 5.53 | 5.67 | 5.50 | 5.66 | 5.46 | qfq | 5,758,884 | 32,396,871 | 0.71% |
| 2024-04-25 | 5.46 | 5.63 | 5.41 | 5.62 | 5.42 | qfq | 5,066,060 | 28,189,908 | 2.74% |
| 2024-04-24 | 5.38 | 5.51 | 5.34 | 5.47 | 5.28 | qfq | 5,083,741 | 27,581,689 | 1.86% |
| 2024-04-23 | 5.37 | 5.45 | 5.32 | 5.37 | 5.18 | qfq | 5,096,640 | 27,399,695 | 0.00% |
| 2024-04-22 | 5.31 | 5.45 | 5.04 | 5.37 | 5.18 | qfq | 9,423,663 | 49,821,153 | -1.10% |
| 2024-04-19 | 5.50 | 5.56 | 5.39 | 5.43 | 5.24 | qfq | 5,016,548 | 27,299,479 | -1.99% |
| 2024-04-18 | 5.48 | 5.62 | 5.33 | 5.54 | 5.35 | qfq | 10,969,709 | 60,488,968 | -1.42% |
| 2024-04-17 | 5.51 | 5.95 | 5.50 | 5.62 | 5.42 | qfq | 15,724,100 | 90,624,993 | 3.88% |
| 2024-04-16 | 5.76 | 5.76 | 5.35 | 5.41 | 5.22 | qfq | 10,550,795 | 57,546,970 | -5.09% |
| 2024-04-15 | 6.04 | 6.08 | 5.60 | 5.70 | 5.50 | qfq | 8,345,520 | 47,744,311 | -4.84% |
| 2024-04-12 | 6.17 | 6.20 | 5.97 | 5.99 | 5.78 | qfq | 4,973,840 | 30,184,390 | -2.92% |
| 2024-04-11 | 6.15 | 6.30 | 6.09 | 6.17 | 5.95 | qfq | 4,113,440 | 25,505,403 | -0.32% |
| 2024-04-10 | 6.40 | 6.40 | 6.13 | 6.19 | 5.97 | qfq | 4,700,940 | 29,322,977 | -2.98% |
| 2024-04-09 | 6.21 | 6.39 | 6.20 | 6.38 | 6.16 | qfq | 4,855,178 | 30,797,617 | 2.57% |
| 2024-04-08 | 6.40 | 6.43 | 6.20 | 6.22 | 6.00 | qfq | 5,353,721 | 33,692,722 | -3.57% |
| 2024-04-03 | 6.32 | 6.45 | 6.30 | 6.45 | 6.22 | qfq | 5,321,141 | 33,949,538 | 0.94% |
| 2024-04-02 | 6.22 | 6.43 | 6.21 | 6.39 | 6.17 | qfq | 6,957,642 | 44,123,555 | 2.57% |
| 2024-04-01 | 6.12 | 6.24 | 6.10 | 6.23 | 6.01 | qfq | 6,126,098 | 37,845,267 | 2.13% |
| 2024-03-29 | 6.05 | 6.12 | 6.03 | 6.10 | 5.89 | qfq | 3,910,020 | 23,787,754 | 0.49% |
| 2024-03-28 | 5.96 | 6.15 | 5.95 | 6.07 | 5.86 | qfq | 3,806,640 | 23,086,484 | 2.36% |
| 2024-03-27 | 6.13 | 6.14 | 5.92 | 5.93 | 5.72 | qfq | 4,273,480 | 25,774,980 | -2.63% |
| 2024-03-26 | 6.06 | 6.16 | 5.98 | 6.09 | 5.88 | qfq | 3,712,360 | 22,522,633 | 0.83% |
| 2024-03-25 | 6.20 | 6.24 | 6.01 | 6.04 | 5.83 | qfq | 3,310,247 | 20,305,051 | -2.89% |
| 2024-03-22 | 6.35 | 6.39 | 6.16 | 6.22 | 6.00 | qfq | 3,665,842 | 22,859,355 | -2.05% |
| 2024-03-21 | 6.43 | 6.43 | 6.27 | 6.35 | 6.13 | qfq | 4,047,821 | 25,655,644 | -0.31% |
| 2024-03-20 | 6.30 | 6.43 | 6.26 | 6.37 | 6.15 | qfq | 5,105,002 | 32,473,602 | 1.11% |
| 2024-03-19 | 6.32 | 6.36 | 6.28 | 6.30 | 6.08 | qfq | 3,871,580 | 24,454,088 | -0.16% |
| 2024-03-18 | 6.24 | 6.31 | 6.19 | 6.31 | 6.09 | qfq | 4,191,700 | 26,198,652 | 1.61% |
| 2024-03-15 | 6.13 | 6.21 | 6.06 | 6.21 | 5.99 | qfq | 4,132,465 | 25,419,138 | 1.47% |
| 2024-03-14 | 6.16 | 6.19 | 6.00 | 6.12 | 5.91 | qfq | 4,906,774 | 30,046,603 | -0.16% |
| 2024-03-13 | 6.15 | 6.18 | 6.03 | 6.13 | 5.91 | qfq | 3,258,827 | 19,909,191 | -0.33% |
| 2024-03-12 | 6.03 | 6.16 | 5.99 | 6.15 | 5.93 | qfq | 4,464,660 | 27,143,801 | 2.67% |
| 2024-03-11 | 5.86 | 5.99 | 5.80 | 5.99 | 5.78 | qfq | 3,745,054 | 22,149,872 | 2.39% |
| 2024-03-08 | 5.86 | 5.92 | 5.69 | 5.85 | 5.64 | qfq | 5,321,020 | 30,818,207 | -0.17% |
| 2024-03-07 | 5.86 | 6.02 | 5.83 | 5.86 | 5.65 | qfq | 3,832,680 | 22,673,481 | 0.17% |
| 2024-03-06 | 5.84 | 5.93 | 5.75 | 5.85 | 5.64 | qfq | 3,349,616 | 19,568,272 | 0.00% |
| 2024-03-05 | 5.93 | 5.96 | 5.83 | 5.85 | 5.64 | qfq | 4,185,788 | 24,597,996 | -2.50% |
| 2024-03-04 | 6.09 | 6.14 | 5.88 | 6.00 | 5.79 | qfq | 4,992,140 | 29,879,207 | -1.48% |
| 2024-03-01 | 6.08 | 6.15 | 5.98 | 6.09 | 5.88 | qfq | 4,706,761 | 28,529,434 | 0.33% |
| 2024-02-29 | 5.80 | 6.07 | 5.78 | 6.07 | 5.86 | qfq | 6,694,102 | 39,913,432 | 3.06% |
| 2024-02-28 | 6.39 | 6.58 | 5.87 | 5.89 | 5.68 | qfq | 10,235,838 | 63,511,485 | -7.82% |
| 2024-02-27 | 6.16 | 6.40 | 6.06 | 6.39 | 6.17 | qfq | 4,857,574 | 30,521,401 | 3.40% |
| 2024-02-26 | 6.02 | 6.30 | 6.02 | 6.18 | 5.96 | qfq | 6,808,940 | 41,938,549 | 2.66% |
| 2024-02-23 | 5.82 | 6.04 | 5.81 | 6.02 | 5.81 | qfq | 6,519,916 | 38,562,122 | 3.44% |
| 2024-02-22 | 5.80 | 5.84 | 5.66 | 5.82 | 5.62 | qfq | 5,268,991 | 30,409,326 | 1.57% |
| 2024-02-21 | 5.56 | 5.92 | 5.47 | 5.73 | 5.53 | qfq | 7,866,103 | 45,220,672 | 2.50% |
| 2024-02-20 | 5.56 | 5.61 | 5.46 | 5.59 | 5.39 | qfq | 5,497,707 | 30,517,185 | -0.71% |
| 2024-02-19 | 5.40 | 5.69 | 5.36 | 5.63 | 5.43 | qfq | 12,439,789 | 69,071,854 | 2.74% |
| 2024-02-08 | 5.06 | 5.50 | 4.92 | 5.48 | 5.29 | qfq | 15,375,259 | 79,963,688 | 8.09% |
| 2024-02-07 | 5.39 | 5.39 | 4.95 | 5.07 | 4.89 | qfq | 19,090,608 | 97,026,667 | -5.23% |
| 2024-02-06 | 4.90 | 5.60 | 4.62 | 5.35 | 5.16 | qfq | 22,308,100 | 109,985,728 | 4.29% |
| 2024-02-05 | 5.67 | 5.70 | 5.13 | 5.13 | 4.95 | qfq | 8,151,841 | 42,591,502 | -10.00% |
| 2024-02-02 | 6.18 | 6.36 | 5.55 | 5.70 | 5.50 | qfq | 7,649,653 | 45,049,983 | -7.62% |
| 2024-02-01 | 6.24 | 6.33 | 6.04 | 6.17 | 5.95 | qfq | 6,415,260 | 39,769,115 | -2.06% |
| 2024-01-31 | 6.73 | 6.89 | 6.24 | 6.30 | 6.08 | qfq | 7,550,668 | 48,604,867 | -6.53% |
| 2024-01-30 | 7.03 | 7.03 | 6.73 | 6.74 | 6.50 | qfq | 3,536,340 | 24,323,335 | -3.99% |
| 2024-01-29 | 7.27 | 7.29 | 6.98 | 7.02 | 6.77 | qfq | 3,247,309 | 23,055,658 | -3.04% |
| 2024-01-26 | 7.17 | 7.38 | 7.13 | 7.24 | 6.99 | qfq | 4,293,954 | 31,151,015 | 1.12% |
| 2024-01-25 | 6.88 | 7.16 | 6.84 | 7.16 | 6.91 | qfq | 4,119,875 | 28,958,261 | 4.22% |
| 2024-01-24 | 6.92 | 7.03 | 6.62 | 6.87 | 6.63 | qfq | 4,494,118 | 30,685,415 | 0.59% |
| 2024-01-23 | 6.83 | 6.93 | 6.71 | 6.83 | 6.59 | qfq | 5,088,720 | 34,565,854 | 0.00% |
| 2024-01-22 | 7.28 | 7.36 | 6.78 | 6.83 | 6.59 | qfq | 5,147,460 | 36,340,875 | -6.57% |
| 2024-01-19 | 7.34 | 7.51 | 7.27 | 7.31 | 7.05 | qfq | 4,588,634 | 33,813,786 | 0.14% |
| 2024-01-18 | 7.56 | 7.56 | 7.13 | 7.30 | 7.04 | qfq | 4,918,389 | 35,866,027 | -3.18% |
| 2024-01-17 | 7.79 | 7.79 | 7.54 | 7.54 | 7.28 | qfq | 2,834,800 | 21,719,454 | -3.21% |
| 2024-01-16 | 7.91 | 7.91 | 7.67 | 7.79 | 7.52 | qfq | 3,250,960 | 25,241,262 | -1.39% |
| 2024-01-15 | 7.90 | 7.95 | 7.76 | 7.90 | 7.62 | qfq | 2,759,700 | 21,763,389 | -0.13% |
| 2024-01-12 | 7.99 | 8.07 | 7.90 | 7.91 | 7.63 | qfq | 2,305,840 | 18,389,111 | -1.00% |
| 2024-01-11 | 7.98 | 8.05 | 7.85 | 7.99 | 7.71 | qfq | 2,989,920 | 23,800,839 | 1.01% |
| 2024-01-10 | 7.99 | 7.99 | 7.75 | 7.91 | 7.63 | qfq | 2,859,235 | 22,586,279 | 0.13% |
| 2024-01-09 | 7.98 | 8.02 | 7.85 | 7.90 | 7.62 | qfq | 3,084,940 | 24,438,504 | 0.00% |
| 2024-01-08 | 8.14 | 8.16 | 7.88 | 7.90 | 7.62 | qfq | 2,752,260 | 21,999,287 | -3.19% |
| 2024-01-05 | 8.21 | 8.26 | 8.11 | 8.16 | 7.87 | qfq | 2,695,180 | 22,075,298 | -0.73% |
| 2024-01-04 | 8.28 | 8.29 | 8.18 | 8.22 | 7.93 | qfq | 2,258,412 | 18,577,872 | -0.60% |
| 2024-01-03 | 8.26 | 8.33 | 8.19 | 8.27 | 7.98 | qfq | 1,857,000 | 15,343,610 | -0.24% |
| 2024-01-02 | 8.33 | 8.38 | 8.24 | 8.29 | 8.00 | qfq | 3,316,265 | 27,604,110 | -0.36% |
| 2023-12-29 | 8.18 | 8.33 | 8.14 | 8.32 | 8.03 | qfq | 2,162,298 | 17,905,142 | 1.46% |
| 2023-12-28 | 7.97 | 8.24 | 7.92 | 8.20 | 7.91 | qfq | 2,323,429 | 18,846,472 | 2.63% |
| 2023-12-27 | 7.91 | 8.01 | 7.83 | 7.99 | 7.71 | qfq | 2,121,240 | 16,795,963 | 1.40% |
| 2023-12-26 | 8.06 | 8.09 | 7.87 | 7.88 | 7.60 | qfq | 2,716,961 | 21,539,070 | -2.35% |
| 2023-12-25 | 8.13 | 8.13 | 7.86 | 8.07 | 7.79 | qfq | 4,193,180 | 33,479,763 | -0.86% |
| 2023-12-22 | 8.27 | 8.27 | 8.10 | 8.14 | 7.85 | qfq | 3,308,400 | 27,075,487 | -1.33% |
| 2023-12-21 | 8.10 | 8.27 | 8.03 | 8.25 | 7.96 | qfq | 2,639,040 | 21,543,252 | 1.73% |
| 2023-12-20 | 8.24 | 8.25 | 8.11 | 8.11 | 7.83 | qfq | 1,981,578 | 16,191,758 | -1.22% |
| 2023-12-19 | 8.18 | 8.25 | 8.13 | 8.21 | 7.92 | qfq | 1,945,540 | 15,912,776 | 0.12% |
| 2023-12-18 | 8.37 | 8.37 | 8.16 | 8.20 | 7.91 | qfq | 3,198,860 | 26,306,075 | -1.09% |
| 2023-12-15 | 8.34 | 8.44 | 8.27 | 8.29 | 8.00 | qfq | 2,555,901 | 21,354,687 | -0.48% |
| 2023-12-14 | 8.31 | 8.42 | 8.30 | 8.33 | 8.04 | qfq | 2,885,802 | 24,143,007 | 0.48% |
| 2023-12-13 | 8.30 | 8.37 | 8.26 | 8.29 | 8.00 | qfq | 3,068,360 | 25,530,889 | -0.72% |
| 2023-12-12 | 8.36 | 8.43 | 8.27 | 8.35 | 8.06 | qfq | 4,863,622 | 40,446,575 | -1.18% |
| 2023-12-11 | 8.35 | 8.45 | 8.22 | 8.45 | 8.15 | qfq | 6,274,220 | 52,233,149 | 0.84% |
| 2023-12-08 | 8.46 | 8.63 | 8.38 | 8.38 | 8.09 | qfq | 7,191,077 | 61,131,837 | -1.53% |
| 2023-12-07 | 8.50 | 8.57 | 8.40 | 8.51 | 8.21 | qfq | 5,006,612 | 42,412,928 | -0.35% |
| 2023-12-06 | 8.58 | 8.69 | 8.44 | 8.54 | 8.24 | qfq | 5,458,404 | 46,710,186 | -0.47% |
| 2023-12-05 | 8.48 | 8.77 | 8.45 | 8.58 | 8.28 | qfq | 8,528,112 | 73,806,317 | 1.06% |
| 2023-12-04 | 8.66 | 8.72 | 8.40 | 8.49 | 8.19 | qfq | 9,389,545 | 79,822,745 | -2.75% |
| 2023-12-01 | 8.88 | 8.90 | 8.67 | 8.73 | 8.42 | qfq | 7,060,496 | 61,825,155 | -2.57% |
| 2023-11-30 | 8.79 | 9.08 | 8.76 | 8.96 | 8.65 | qfq | 8,010,190 | 71,455,128 | 0.56% |
| 2023-11-29 | 8.66 | 9.36 | 8.56 | 8.91 | 8.60 | qfq | 14,429,972 | 129,202,245 | 3.24% |
| 2023-11-28 | 8.57 | 8.66 | 8.50 | 8.63 | 8.33 | qfq | 2,352,480 | 20,242,242 | 0.82% |
| 2023-11-27 | 8.61 | 8.66 | 8.48 | 8.56 | 8.26 | qfq | 3,165,901 | 27,040,224 | -0.81% |
| 2023-11-24 | 8.69 | 8.73 | 8.59 | 8.63 | 8.33 | qfq | 3,151,900 | 27,254,309 | -0.80% |
| 2023-11-23 | 8.57 | 8.71 | 8.56 | 8.70 | 8.39 | qfq | 2,618,392 | 22,625,493 | 1.28% |
| 2023-11-22 | 8.71 | 8.76 | 8.58 | 8.59 | 8.29 | qfq | 3,741,356 | 32,316,927 | -1.94% |
| 2023-11-21 | 8.70 | 8.88 | 8.68 | 8.76 | 8.45 | qfq | 5,477,814 | 48,078,809 | 0.46% |
| 2023-11-20 | 8.71 | 8.74 | 8.52 | 8.72 | 8.41 | qfq | 3,505,560 | 30,290,847 | 0.23% |
| 2023-11-17 | 8.63 | 8.72 | 8.63 | 8.70 | 8.39 | qfq | 2,942,440 | 25,534,474 | 0.58% |
| 2023-11-16 | 8.73 | 8.73 | 8.63 | 8.65 | 8.35 | qfq | 2,186,896 | 18,955,970 | -0.80% |
| 2023-11-15 | 8.73 | 8.80 | 8.70 | 8.72 | 8.41 | qfq | 2,708,805 | 23,700,502 | 0.81% |
| 2023-11-14 | 8.79 | 8.79 | 8.64 | 8.65 | 8.35 | qfq | 3,966,630 | 34,447,526 | -1.48% |
| 2023-11-13 | 8.70 | 8.78 | 8.60 | 8.78 | 8.47 | qfq | 3,521,820 | 30,590,447 | 0.92% |
| 2023-11-10 | 8.60 | 8.76 | 8.53 | 8.70 | 8.39 | qfq | 2,761,343 | 23,881,622 | 0.69% |
| 2023-11-09 | 8.64 | 8.81 | 8.61 | 8.64 | 8.34 | qfq | 2,718,020 | 23,596,090 | -0.46% |
| 2023-11-08 | 8.68 | 8.74 | 8.59 | 8.68 | 8.38 | qfq | 3,220,390 | 27,915,574 | 0.23% |
| 2023-11-07 | 8.79 | 8.79 | 8.58 | 8.66 | 8.36 | qfq | 3,196,905 | 27,651,036 | -1.48% |
| 2023-11-06 | 8.76 | 8.85 | 8.70 | 8.79 | 8.48 | qfq | 4,345,520 | 38,186,336 | 1.15% |
| 2023-11-03 | 8.54 | 8.77 | 8.51 | 8.69 | 8.39 | qfq | 6,099,600 | 52,973,951 | 1.76% |
| 2023-11-02 | 8.63 | 8.65 | 8.47 | 8.54 | 8.24 | qfq | 4,324,412 | 36,929,660 | -1.16% |
| 2023-11-01 | 8.61 | 8.70 | 8.48 | 8.64 | 8.34 | qfq | 4,894,241 | 42,151,011 | 1.17% |
| 2023-10-31 | 8.51 | 8.62 | 8.41 | 8.54 | 8.24 | qfq | 6,064,407 | 51,787,147 | 2.03% |
| 2023-10-30 | 8.28 | 8.41 | 8.25 | 8.37 | 8.08 | qfq | 3,676,820 | 30,717,207 | 0.84% |
| 2023-10-27 | 7.80 | 8.35 | 7.76 | 8.30 | 8.01 | qfq | 7,080,727 | 57,835,525 | 6.00% |
| 2023-10-26 | 8.30 | 8.33 | 7.69 | 7.83 | 7.56 | qfq | 7,560,753 | 59,680,453 | -5.89% |
| 2023-10-25 | 8.08 | 8.40 | 8.02 | 8.32 | 8.03 | qfq | 6,117,636 | 50,694,060 | 3.35% |
| 2023-10-24 | 7.75 | 8.08 | 7.74 | 8.05 | 7.77 | qfq | 3,896,008 | 31,054,872 | 3.34% |
| 2023-10-23 | 8.03 | 8.03 | 7.71 | 7.79 | 7.52 | qfq | 3,732,100 | 29,341,658 | -2.87% |
| 2023-10-20 | 8.02 | 8.15 | 8.00 | 8.02 | 7.74 | qfq | 2,175,492 | 17,543,965 | -0.62% |
| 2023-10-19 | 8.11 | 8.18 | 8.00 | 8.07 | 7.79 | qfq | 3,140,713 | 25,426,477 | -0.49% |
| 2023-10-18 | 8.30 | 8.45 | 8.11 | 8.11 | 7.83 | qfq | 4,358,000 | 35,802,095 | -2.87% |
| 2023-10-17 | 8.37 | 8.41 | 8.29 | 8.35 | 8.06 | qfq | 2,295,136 | 19,156,886 | 0.36% |
| 2023-10-16 | 8.40 | 8.45 | 8.28 | 8.32 | 8.03 | qfq | 4,497,117 | 37,560,358 | -0.24% |
| 2023-10-13 | 8.42 | 8.42 | 8.28 | 8.34 | 8.05 | qfq | 2,371,500 | 19,740,762 | -1.30% |
| 2023-10-12 | 8.42 | 8.46 | 8.33 | 8.45 | 8.15 | qfq | 2,150,767 | 18,070,936 | 0.72% |
| 2023-10-11 | 8.35 | 8.46 | 8.33 | 8.39 | 8.10 | qfq | 2,505,692 | 21,040,651 | 0.72% |
| 2023-10-10 | 8.40 | 8.49 | 8.32 | 8.33 | 8.04 | qfq | 2,226,108 | 18,673,503 | -0.60% |
| 2023-10-09 | 8.50 | 8.52 | 8.29 | 8.38 | 8.09 | qfq | 2,903,080 | 24,252,690 | -1.30% |
| 2023-09-28 | 8.53 | 8.54 | 8.44 | 8.49 | 8.19 | qfq | 2,193,460 | 18,623,136 | 0.00% |
| 2023-09-27 | 8.36 | 8.53 | 8.33 | 8.49 | 8.19 | qfq | 2,989,954 | 25,328,822 | 1.68% |
| 2023-09-26 | 8.39 | 8.48 | 8.34 | 8.35 | 8.06 | qfq | 2,497,200 | 20,953,521 | -0.48% |
| 2023-09-25 | 8.69 | 8.71 | 8.36 | 8.39 | 8.10 | qfq | 3,605,485 | 30,428,764 | -3.45% |
| 2023-09-22 | 8.43 | 8.70 | 8.41 | 8.69 | 8.39 | qfq | 4,259,674 | 36,469,655 | 2.96% |
| 2023-09-21 | 8.62 | 8.62 | 8.41 | 8.44 | 8.14 | qfq | 3,279,520 | 27,812,285 | -0.82% |
| 2023-09-20 | 8.52 | 8.64 | 8.51 | 8.51 | 8.21 | qfq | 2,943,196 | 25,230,951 | -0.82% |
| 2023-09-19 | 8.77 | 8.78 | 8.54 | 8.58 | 8.28 | qfq | 2,421,500 | 20,894,622 | -2.05% |
| 2023-09-18 | 8.55 | 8.84 | 8.46 | 8.76 | 8.45 | qfq | 3,491,120 | 30,457,230 | 2.22% |
| 2023-09-15 | 8.44 | 8.69 | 8.44 | 8.57 | 8.27 | qfq | 2,893,020 | 24,779,232 | 1.06% |
| 2023-09-14 | 8.58 | 8.60 | 8.41 | 8.48 | 8.18 | qfq | 2,740,780 | 23,269,860 | -1.62% |
| 2023-09-13 | 8.75 | 8.79 | 8.51 | 8.62 | 8.32 | qfq | 3,301,967 | 28,458,600 | -1.49% |
| 2023-09-12 | 8.80 | 8.86 | 8.72 | 8.75 | 8.44 | qfq | 2,992,700 | 26,250,997 | -0.23% |
| 2023-09-11 | 8.47 | 8.84 | 8.39 | 8.77 | 8.46 | qfq | 6,769,160 | 58,794,835 | 4.28% |
| 2023-09-08 | 8.51 | 8.54 | 8.40 | 8.41 | 8.11 | qfq | 3,252,560 | 27,487,744 | -1.18% |
| 2023-09-07 | 8.69 | 8.79 | 8.49 | 8.51 | 8.21 | qfq | 6,616,320 | 56,658,450 | -2.41% |
| 2023-09-06 | 8.93 | 8.96 | 8.65 | 8.72 | 8.41 | qfq | 11,323,920 | 99,620,575 | -2.68% |
| 2023-09-05 | 9.02 | 9.10 | 8.94 | 8.96 | 8.65 | qfq | 3,565,447 | 32,119,387 | -1.65% |
| 2023-09-04 | 9.00 | 9.11 | 8.91 | 9.11 | 8.79 | qfq | 5,055,040 | 45,565,562 | 2.13% |
| 2023-09-01 | 8.78 | 9.04 | 8.71 | 8.92 | 8.61 | qfq | 4,739,130 | 42,162,726 | 2.18% |
| 2023-08-31 | 8.78 | 8.82 | 8.68 | 8.73 | 8.42 | qfq | 3,526,960 | 30,819,095 | -0.34% |
| 2023-08-30 | 8.61 | 8.81 | 8.58 | 8.76 | 8.45 | qfq | 3,891,454 | 34,010,339 | 1.51% |
| 2023-08-29 | 8.32 | 8.63 | 8.32 | 8.63 | 8.33 | qfq | 6,828,037 | 58,187,154 | 3.73% |
| 2023-08-28 | 8.67 | 8.79 | 8.25 | 8.32 | 8.03 | qfq | 9,117,469 | 77,519,284 | 0.48% |
| 2023-08-25 | 8.35 | 8.50 | 8.14 | 8.28 | 7.99 | qfq | 6,599,572 | 54,881,868 | -0.60% |
| 2023-08-24 | 8.04 | 8.44 | 8.03 | 8.33 | 8.04 | qfq | 10,089,074 | 83,526,959 | 3.48% |
| 2023-08-23 | 8.00 | 8.17 | 7.84 | 8.05 | 7.77 | qfq | 12,815,150 | 102,802,115 | 0.12% |
| 2023-08-22 | 8.09 | 8.39 | 7.89 | 8.04 | 7.76 | qfq | 27,847,281 | 223,858,842 | -5.63% |
| 2023-08-21 | 8.52 | 8.52 | 8.52 | 8.52 | 8.22 | qfq | 2,488,600 | 21,202,872 | -10.03% |
| 2023-08-18 | 9.80 | 9.82 | 9.47 | 9.47 | 9.14 | qfq | 3,810,437 | 36,548,068 | -3.37% |
| 2023-08-17 | 9.72 | 9.90 | 9.70 | 9.80 | 9.46 | qfq | 3,309,200 | 32,385,976 | 0.82% |
| 2023-08-16 | 9.79 | 9.94 | 9.68 | 9.72 | 9.38 | qfq | 4,403,740 | 43,154,558 | -0.82% |
| 2023-08-15 | 9.87 | 10.10 | 9.70 | 9.80 | 9.46 | qfq | 5,320,570 | 52,526,075 | -1.80% |
| 2023-08-14 | 10.10 | 10.20 | 9.80 | 9.98 | 9.63 | qfq | 7,619,500 | 75,857,201 | -2.44% |
| 2023-08-11 | 10.80 | 10.83 | 10.20 | 10.23 | 9.87 | qfq | 8,335,912 | 87,172,554 | -4.57% |
| 2023-08-10 | 10.89 | 10.89 | 10.46 | 10.72 | 10.34 | qfq | 11,539,999 | 123,188,422 | -2.81% |
| 2023-08-09 | 10.31 | 11.15 | 10.24 | 11.03 | 10.64 | qfq | 13,908,785 | 150,565,511 | 6.47% |
| 2023-08-08 | 10.25 | 10.44 | 10.15 | 10.36 | 10.00 | qfq | 3,103,560 | 31,973,181 | 1.47% |
| 2023-08-07 | 10.15 | 10.30 | 10.10 | 10.21 | 9.85 | qfq | 3,494,518 | 35,734,224 | 0.69% |
| 2023-08-04 | 10.27 | 10.32 | 10.12 | 10.14 | 9.78 | qfq | 3,394,420 | 34,557,992 | -1.27% |
| 2023-08-03 | 10.20 | 10.28 | 10.10 | 10.27 | 9.91 | qfq | 2,424,620 | 24,733,827 | 0.29% |
| 2023-08-02 | 10.24 | 10.28 | 10.19 | 10.24 | 9.88 | qfq | 2,476,485 | 25,334,799 | 0.00% |
| 2023-08-01 | 10.39 | 10.42 | 10.22 | 10.24 | 9.88 | qfq | 3,130,518 | 32,273,355 | -0.78% |
| 2023-07-31 | 10.48 | 10.58 | 10.27 | 10.32 | 9.96 | qfq | 5,547,651 | 57,699,846 | -1.53% |
| 2023-07-28 | 10.42 | 10.55 | 10.33 | 10.48 | 10.11 | qfq | 3,185,978 | 33,393,332 | 0.38% |
| 2023-07-27 | 10.68 | 10.68 | 10.40 | 10.44 | 10.07 | qfq | 3,169,240 | 33,229,492 | -1.04% |
| 2023-07-26 | 10.49 | 10.58 | 10.44 | 10.55 | 10.18 | qfq | 4,595,803 | 48,367,280 | 0.67% |
| 2023-07-25 | 10.73 | 10.81 | 10.36 | 10.48 | 10.11 | qfq | 7,831,800 | 82,503,876 | -2.06% |
| 2023-07-24 | 10.74 | 10.81 | 10.60 | 10.70 | 10.32 | qfq | 6,566,238 | 70,288,357 | -0.28% |
| 2023-07-21 | 10.53 | 10.83 | 10.51 | 10.73 | 10.35 | qfq | 8,134,308 | 86,897,997 | 1.71% |
| 2023-07-20 | 10.73 | 10.91 | 10.46 | 10.55 | 10.18 | qfq | 11,343,362 | 120,864,824 | -1.31% |
| 2023-07-19 | 10.50 | 10.74 | 10.44 | 10.69 | 10.31 | qfq | 15,611,378 | 165,462,017 | 1.52% |
| 2023-07-18 | 9.89 | 10.67 | 9.74 | 10.53 | 10.16 | qfq | 23,638,723 | 243,147,970 | 6.36% |
| 2023-07-17 | 9.56 | 9.95 | 9.52 | 9.90 | 9.55 | qfq | 9,203,427 | 89,480,751 | 3.56% |