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
和元生物688238.SH
最近收盘价5.972026-07-17
最近交易日2026-07-17
成交量（股）34,217,033
成交额（元）212,525,906
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 6.58 | 6.58 | 5.96 | 5.97 | 5.97 | qfq | 34,217,033 | 212,525,906 | -9.55% |
| 2026-07-16 | 6.71 | 7.00 | 6.56 | 6.60 | 6.60 | qfq | 34,984,320 | 235,638,405 | -2.94% |
| 2026-07-15 | 6.58 | 7.05 | 6.56 | 6.80 | 6.80 | qfq | 41,739,233 | 287,456,732 | 1.95% |
| 2026-07-14 | 6.66 | 6.74 | 6.32 | 6.67 | 6.67 | qfq | 34,910,604 | 230,091,487 | 1.21% |
| 2026-07-13 | 6.88 | 7.11 | 6.48 | 6.59 | 6.59 | qfq | 55,968,637 | 376,307,095 | -1.79% |
| 2026-07-10 | 5.85 | 6.90 | 5.80 | 6.71 | 6.71 | qfq | 69,496,590 | 466,462,602 | 16.70% |
| 2026-07-09 | 5.76 | 6.03 | 5.58 | 5.75 | 5.75 | qfq | 18,583,997 | 107,053,754 | -0.86% |
| 2026-07-08 | 5.94 | 6.14 | 5.75 | 5.80 | 5.80 | qfq | 21,624,930 | 127,906,652 | -2.52% |
| 2026-07-07 | 6.30 | 6.44 | 5.91 | 5.95 | 5.95 | qfq | 30,041,592 | 183,942,527 | -6.30% |
| 2026-07-06 | 6.25 | 6.78 | 6.18 | 6.35 | 6.35 | qfq | 48,441,260 | 312,931,521 | 9.11% |
| 2026-07-03 | 5.54 | 5.84 | 5.51 | 5.82 | 5.82 | qfq | 19,771,441 | 112,764,973 | 5.82% |
| 2026-07-02 | 5.73 | 5.80 | 5.47 | 5.50 | 5.50 | qfq | 15,192,222 | 84,816,758 | -3.17% |
| 2026-07-01 | 5.42 | 5.78 | 5.28 | 5.68 | 5.68 | qfq | 18,364,316 | 102,030,289 | 4.80% |
| 2026-06-30 | 5.46 | 5.63 | 5.35 | 5.42 | 5.42 | qfq | 11,435,606 | 62,521,678 | -1.09% |
| 2026-06-29 | 5.15 | 5.48 | 5.01 | 5.48 | 5.48 | qfq | 15,022,130 | 79,506,374 | 6.82% |
| 2026-06-26 | 5.34 | 5.41 | 5.12 | 5.13 | 5.13 | qfq | 9,992,298 | 52,048,546 | -4.29% |
| 2026-06-25 | 5.48 | 5.51 | 5.26 | 5.36 | 5.36 | qfq | 9,869,388 | 52,985,575 | -2.72% |
| 2026-06-24 | 5.58 | 5.65 | 5.45 | 5.51 | 5.51 | qfq | 11,303,083 | 62,593,733 | -0.72% |
| 2026-06-23 | 5.38 | 5.70 | 5.35 | 5.55 | 5.55 | qfq | 13,085,795 | 73,022,977 | 2.78% |
| 2026-06-22 | 5.55 | 5.55 | 5.18 | 5.40 | 5.40 | qfq | 14,324,146 | 76,127,669 | -2.70% |
| 2026-06-18 | 5.34 | 5.70 | 5.30 | 5.55 | 5.55 | qfq | 14,735,672 | 81,577,231 | 3.93% |
| 2026-06-17 | 5.42 | 5.43 | 5.28 | 5.34 | 5.34 | qfq | 6,194,283 | 32,993,761 | -1.11% |
| 2026-06-16 | 5.39 | 5.42 | 5.28 | 5.40 | 5.40 | qfq | 6,602,545 | 35,331,140 | 0.37% |
| 2026-06-15 | 5.44 | 5.49 | 5.30 | 5.38 | 5.38 | qfq | 6,588,187 | 35,409,576 | 0.56% |
| 2026-06-12 | 5.33 | 5.38 | 5.21 | 5.35 | 5.35 | qfq | 7,511,475 | 40,039,034 | 1.90% |
| 2026-06-11 | 5.37 | 5.38 | 5.16 | 5.25 | 5.25 | qfq | 6,496,273 | 34,022,309 | -2.05% |
| 2026-06-10 | 5.55 | 5.55 | 5.25 | 5.36 | 5.36 | qfq | 8,799,362 | 46,868,151 | -1.83% |
| 2026-06-09 | 5.55 | 5.57 | 5.39 | 5.46 | 5.46 | qfq | 7,478,682 | 40,862,446 | 0.00% |
| 2026-06-08 | 5.66 | 5.75 | 5.38 | 5.46 | 5.46 | qfq | 14,134,181 | 78,325,444 | -5.86% |
| 2026-06-05 | 5.89 | 5.99 | 5.75 | 5.80 | 5.80 | qfq | 7,817,856 | 45,521,889 | -1.36% |
| 2026-06-04 | 5.95 | 6.01 | 5.78 | 5.88 | 5.88 | qfq | 10,032,807 | 58,988,644 | -0.34% |
| 2026-06-03 | 6.10 | 6.14 | 5.86 | 5.90 | 5.90 | qfq | 10,005,156 | 59,773,568 | -3.44% |
| 2026-06-02 | 6.08 | 6.27 | 6.01 | 6.11 | 6.11 | qfq | 16,440,065 | 101,126,398 | 0.49% |
| 2026-06-01 | 5.85 | 6.45 | 5.82 | 6.08 | 6.08 | qfq | 16,351,706 | 100,143,941 | 4.65% |
| 2026-05-29 | 5.99 | 6.04 | 5.79 | 5.81 | 5.81 | qfq | 9,754,694 | 57,330,311 | -2.35% |
| 2026-05-28 | 5.93 | 6.00 | 5.78 | 5.95 | 5.95 | qfq | 8,297,857 | 49,027,263 | 0.34% |
| 2026-05-27 | 6.03 | 6.07 | 5.88 | 5.93 | 5.93 | qfq | 7,639,457 | 45,493,222 | -1.98% |
| 2026-05-26 | 6.14 | 6.28 | 5.94 | 6.05 | 6.05 | qfq | 10,614,536 | 64,480,422 | -2.10% |
| 2026-05-25 | 6.29 | 6.34 | 6.12 | 6.18 | 6.18 | qfq | 9,189,587 | 56,985,602 | -1.90% |
| 2026-05-22 | 6.25 | 6.35 | 6.16 | 6.30 | 6.30 | qfq | 7,655,916 | 47,880,087 | 0.80% |
| 2026-05-21 | 6.40 | 6.50 | 6.23 | 6.25 | 6.25 | qfq | 10,234,551 | 65,585,481 | -2.19% |
| 2026-05-20 | 6.40 | 6.51 | 6.32 | 6.39 | 6.39 | qfq | 7,231,689 | 46,373,170 | -0.93% |
| 2026-05-19 | 6.34 | 6.52 | 6.26 | 6.45 | 6.45 | qfq | 8,422,649 | 54,212,319 | 1.74% |
| 2026-05-18 | 6.26 | 6.44 | 6.19 | 6.34 | 6.34 | qfq | 7,079,894 | 44,763,389 | 0.32% |
| 2026-05-15 | 6.36 | 6.45 | 6.27 | 6.32 | 6.32 | qfq | 8,722,527 | 55,454,833 | -1.10% |
| 2026-05-14 | 6.54 | 6.63 | 6.38 | 6.39 | 6.39 | qfq | 9,364,678 | 60,206,601 | -2.44% |
| 2026-05-13 | 6.64 | 6.66 | 6.45 | 6.55 | 6.55 | qfq | 7,621,898 | 49,676,739 | -0.76% |
| 2026-05-12 | 6.81 | 6.81 | 6.57 | 6.60 | 6.60 | qfq | 13,258,944 | 88,620,229 | -2.80% |
| 2026-05-11 | 6.66 | 6.84 | 6.48 | 6.79 | 6.79 | qfq | 17,793,828 | 118,319,135 | 2.11% |
| 2026-05-08 | 6.69 | 6.69 | 6.58 | 6.65 | 6.65 | qfq | 9,425,176 | 62,619,028 | -0.75% |
| 2026-05-07 | 6.68 | 6.76 | 6.65 | 6.70 | 6.70 | qfq | 6,659,123 | 44,569,926 | 0.30% |
| 2026-05-06 | 6.79 | 6.91 | 6.65 | 6.68 | 6.68 | qfq | 12,366,210 | 83,510,173 | -1.62% |
| 2026-04-30 | 6.84 | 6.86 | 6.73 | 6.79 | 6.79 | qfq | 5,885,785 | 39,921,395 | -0.59% |
| 2026-04-29 | 6.67 | 6.88 | 6.66 | 6.83 | 6.83 | qfq | 6,681,792 | 45,471,675 | 1.79% |
| 2026-04-28 | 6.83 | 6.89 | 6.66 | 6.71 | 6.71 | qfq | 9,640,467 | 65,043,857 | -2.89% |
| 2026-04-27 | 6.66 | 6.93 | 6.58 | 6.91 | 6.91 | qfq | 8,998,717 | 61,096,777 | 3.75% |
| 2026-04-24 | 6.62 | 6.73 | 6.58 | 6.66 | 6.66 | qfq | 7,511,492 | 50,057,361 | 0.00% |
| 2026-04-23 | 6.90 | 6.92 | 6.64 | 6.66 | 6.66 | qfq | 8,532,515 | 57,453,638 | -3.20% |
| 2026-04-22 | 6.85 | 6.92 | 6.78 | 6.88 | 6.88 | qfq | 7,177,028 | 49,158,120 | 0.00% |
| 2026-04-21 | 7.12 | 7.18 | 6.81 | 6.88 | 6.88 | qfq | 13,634,898 | 94,192,707 | -3.78% |
| 2026-04-20 | 6.99 | 7.22 | 6.96 | 7.15 | 7.15 | qfq | 9,465,229 | 67,742,293 | 2.14% |
| 2026-04-17 | 7.13 | 7.19 | 6.95 | 7.00 | 7.00 | qfq | 9,280,430 | 65,260,408 | -2.37% |
| 2026-04-16 | 7.22 | 7.24 | 7.11 | 7.17 | 7.17 | qfq | 6,572,781 | 47,141,080 | -0.42% |
| 2026-04-15 | 7.33 | 7.39 | 7.15 | 7.20 | 7.20 | qfq | 11,245,357 | 81,337,845 | -0.83% |
| 2026-04-14 | 7.30 | 7.32 | 7.11 | 7.26 | 7.26 | qfq | 7,636,558 | 54,961,338 | 0.55% |
| 2026-04-13 | 7.15 | 7.25 | 7.11 | 7.22 | 7.22 | qfq | 6,934,468 | 49,838,293 | 1.12% |
| 2026-04-10 | 7.08 | 7.29 | 7.06 | 7.14 | 7.14 | qfq | 10,055,086 | 72,148,023 | 0.85% |
| 2026-04-09 | 7.26 | 7.36 | 6.99 | 7.08 | 7.08 | qfq | 10,570,391 | 75,541,205 | -2.34% |
| 2026-04-08 | 7.15 | 7.31 | 7.13 | 7.25 | 7.25 | qfq | 9,105,764 | 65,763,072 | 3.57% |
| 2026-04-07 | 7.02 | 7.17 | 6.85 | 7.00 | 7.00 | qfq | 9,596,820 | 67,627,610 | 0.00% |
| 2026-04-03 | 7.12 | 7.29 | 6.99 | 7.00 | 7.00 | qfq | 11,526,559 | 81,461,270 | -2.51% |
| 2026-04-02 | 7.18 | 7.31 | 7.07 | 7.18 | 7.18 | qfq | 15,250,195 | 109,457,129 | -0.69% |
| 2026-04-01 | 6.80 | 7.23 | 6.75 | 7.23 | 7.23 | qfq | 18,639,530 | 131,585,517 | 7.75% |
| 2026-03-31 | 6.77 | 7.03 | 6.67 | 6.71 | 6.71 | qfq | 9,383,550 | 64,293,310 | -1.61% |
| 2026-03-30 | 6.79 | 6.96 | 6.70 | 6.82 | 6.82 | qfq | 10,901,507 | 74,578,081 | 0.29% |
| 2026-03-27 | 6.49 | 6.83 | 6.44 | 6.80 | 6.80 | qfq | 12,036,840 | 80,899,796 | 3.66% |
| 2026-03-26 | 6.73 | 6.84 | 6.52 | 6.56 | 6.56 | qfq | 12,092,691 | 80,694,897 | -3.10% |
| 2026-03-25 | 6.59 | 6.83 | 6.42 | 6.77 | 6.77 | qfq | 16,271,107 | 109,362,566 | 3.99% |
| 2026-03-24 | 6.36 | 6.55 | 6.28 | 6.51 | 6.51 | qfq | 15,458,705 | 99,257,109 | 5.51% |
| 2026-03-23 | 6.80 | 6.85 | 6.08 | 6.17 | 6.17 | qfq | 25,462,283 | 162,956,464 | -10.45% |
| 2026-03-20 | 7.38 | 7.47 | 6.86 | 6.89 | 6.89 | qfq | 18,240,818 | 129,586,299 | -5.62% |
| 2026-03-19 | 7.51 | 7.56 | 7.26 | 7.30 | 7.30 | qfq | 9,376,988 | 69,041,297 | -3.69% |
| 2026-03-18 | 7.35 | 7.64 | 7.29 | 7.58 | 7.58 | qfq | 11,918,074 | 89,280,215 | 3.13% |
| 2026-03-17 | 7.53 | 7.64 | 7.33 | 7.35 | 7.35 | qfq | 9,334,287 | 69,646,974 | -2.00% |
| 2026-03-16 | 7.58 | 7.60 | 7.36 | 7.50 | 7.50 | qfq | 12,714,863 | 95,032,110 | -1.06% |
| 2026-03-13 | 7.70 | 7.81 | 7.57 | 7.58 | 7.58 | qfq | 13,091,682 | 100,505,155 | -1.81% |
| 2026-03-12 | 7.88 | 7.95 | 7.70 | 7.72 | 7.72 | qfq | 13,818,253 | 107,789,041 | -2.28% |
| 2026-03-11 | 7.90 | 8.02 | 7.86 | 7.90 | 7.90 | qfq | 14,740,340 | 117,114,250 | 0.00% |
| 2026-03-10 | 7.80 | 7.92 | 7.73 | 7.90 | 7.90 | qfq | 14,080,971 | 110,599,550 | 2.20% |
| 2026-03-09 | 7.50 | 7.82 | 7.45 | 7.73 | 7.73 | qfq | 13,863,334 | 106,622,900 | 0.26% |
| 2026-03-06 | 7.36 | 7.73 | 7.27 | 7.71 | 7.71 | qfq | 19,657,721 | 149,266,907 | 5.18% |
| 2026-03-05 | 6.95 | 7.52 | 6.95 | 7.33 | 7.33 | qfq | 15,391,014 | 111,680,984 | 6.54% |
| 2026-03-04 | 6.86 | 7.02 | 6.82 | 6.88 | 6.88 | qfq | 7,860,496 | 54,272,004 | 0.00% |
| 2026-03-03 | 7.27 | 7.30 | 6.88 | 6.88 | 6.88 | qfq | 13,847,213 | 97,355,994 | -4.97% |
| 2026-03-02 | 7.37 | 7.62 | 7.21 | 7.24 | 7.24 | qfq | 13,822,137 | 101,576,851 | -3.21% |
| 2026-02-27 | 7.40 | 7.50 | 7.34 | 7.48 | 7.48 | qfq | 6,673,294 | 49,649,664 | 1.08% |
| 2026-02-26 | 7.50 | 7.60 | 7.34 | 7.40 | 7.40 | qfq | 7,345,588 | 54,466,356 | -1.46% |
| 2026-02-25 | 7.33 | 7.55 | 7.32 | 7.51 | 7.51 | qfq | 10,617,021 | 78,940,270 | 3.16% |
| 2026-02-24 | 7.13 | 7.42 | 7.04 | 7.28 | 7.28 | qfq | 10,309,180 | 74,701,181 | 2.68% |
| 2026-02-13 | 7.15 | 7.20 | 7.07 | 7.09 | 7.09 | qfq | 6,459,321 | 46,083,644 | -0.84% |
| 2026-02-12 | 7.17 | 7.20 | 7.08 | 7.15 | 7.15 | qfq | 5,506,731 | 39,394,636 | -0.28% |
| 2026-02-11 | 7.21 | 7.27 | 7.14 | 7.17 | 7.17 | qfq | 4,551,053 | 32,787,676 | -0.83% |
| 2026-02-10 | 7.36 | 7.36 | 7.22 | 7.23 | 7.23 | qfq | 6,231,294 | 45,433,055 | -1.23% |
| 2026-02-09 | 7.08 | 7.47 | 7.07 | 7.32 | 7.32 | qfq | 14,118,894 | 103,294,981 | 3.83% |
| 2026-02-06 | 6.97 | 7.12 | 6.89 | 7.05 | 7.05 | qfq | 7,442,135 | 52,429,049 | 1.15% |
| 2026-02-05 | 7.06 | 7.12 | 6.95 | 6.97 | 6.97 | qfq | 6,488,411 | 45,559,581 | -1.55% |
| 2026-02-04 | 7.05 | 7.11 | 6.99 | 7.08 | 7.08 | qfq | 6,953,656 | 49,030,684 | 0.14% |
| 2026-02-03 | 7.03 | 7.10 | 6.95 | 7.07 | 7.07 | qfq | 8,660,565 | 60,792,386 | 1.73% |
| 2026-02-02 | 7.09 | 7.28 | 6.95 | 6.95 | 6.95 | qfq | 10,842,705 | 76,857,502 | -1.70% |
| 2026-01-30 | 7.18 | 7.28 | 6.99 | 7.07 | 7.07 | qfq | 9,886,003 | 70,080,210 | -1.81% |
| 2026-01-29 | 7.27 | 7.45 | 7.18 | 7.20 | 7.20 | qfq | 11,523,736 | 84,208,467 | -1.77% |
| 2026-01-28 | 7.73 | 7.76 | 7.32 | 7.33 | 7.33 | qfq | 13,005,867 | 96,828,621 | -3.68% |
| 2026-01-27 | 7.69 | 7.70 | 7.36 | 7.61 | 7.61 | qfq | 10,968,575 | 82,291,616 | -1.17% |
| 2026-01-26 | 7.75 | 7.85 | 7.59 | 7.70 | 7.70 | qfq | 11,287,603 | 86,912,870 | -0.52% |
| 2026-01-23 | 7.57 | 7.76 | 7.55 | 7.74 | 7.74 | qfq | 11,512,816 | 88,239,858 | 2.25% |
| 2026-01-22 | 7.58 | 7.70 | 7.53 | 7.57 | 7.57 | qfq | 6,900,931 | 52,234,787 | -0.53% |
| 2026-01-21 | 7.61 | 7.74 | 7.54 | 7.61 | 7.61 | qfq | 7,895,124 | 60,305,767 | -0.65% |
| 2026-01-20 | 7.63 | 7.82 | 7.55 | 7.66 | 7.66 | qfq | 13,918,323 | 107,013,707 | 0.66% |
| 2026-01-19 | 7.52 | 7.67 | 7.43 | 7.61 | 7.61 | qfq | 14,189,632 | 107,570,048 | 2.28% |
| 2026-01-16 | 7.70 | 7.71 | 7.33 | 7.44 | 7.44 | qfq | 15,265,493 | 113,997,304 | -2.75% |
| 2026-01-15 | 7.61 | 7.90 | 7.58 | 7.65 | 7.65 | qfq | 15,122,038 | 116,306,000 | -0.78% |
| 2026-01-14 | 7.79 | 7.93 | 7.53 | 7.71 | 7.71 | qfq | 24,446,832 | 189,211,024 | -0.64% |
| 2026-01-13 | 7.90 | 8.03 | 7.68 | 7.76 | 7.76 | qfq | 28,799,792 | 225,979,506 | -0.51% |
| 2026-01-12 | 7.58 | 8.13 | 7.54 | 7.80 | 7.80 | qfq | 29,485,221 | 231,117,403 | 4.00% |
| 2026-01-09 | 7.28 | 7.52 | 7.27 | 7.50 | 7.50 | qfq | 15,967,220 | 118,124,453 | 3.31% |
| 2026-01-08 | 7.12 | 7.41 | 7.10 | 7.26 | 7.26 | qfq | 12,123,472 | 88,077,283 | 1.54% |
| 2026-01-07 | 7.03 | 7.20 | 7.03 | 7.15 | 7.15 | qfq | 8,858,944 | 63,320,556 | 1.85% |
| 2026-01-06 | 7.06 | 7.08 | 6.98 | 7.02 | 7.02 | qfq | 8,982,686 | 63,006,033 | -0.57% |
| 2026-01-05 | 6.68 | 7.12 | 6.68 | 7.06 | 7.06 | qfq | 13,191,349 | 91,847,525 | 6.01% |
| 2025-12-31 | 6.62 | 6.70 | 6.59 | 6.66 | 6.66 | qfq | 4,367,003 | 29,034,158 | 0.45% |
| 2025-12-30 | 6.64 | 6.71 | 6.56 | 6.63 | 6.63 | qfq | 5,755,070 | 38,103,521 | -0.60% |
| 2025-12-29 | 6.66 | 6.73 | 6.61 | 6.67 | 6.67 | qfq | 5,645,465 | 37,583,455 | -0.15% |
| 2025-12-26 | 6.79 | 6.81 | 6.68 | 6.68 | 6.68 | qfq | 5,434,729 | 36,586,573 | -1.47% |
| 2025-12-25 | 6.75 | 6.80 | 6.71 | 6.78 | 6.78 | qfq | 4,410,337 | 29,810,546 | 0.30% |
| 2025-12-24 | 6.78 | 6.78 | 6.69 | 6.76 | 6.76 | qfq | 3,368,393 | 22,703,709 | 0.15% |
| 2025-12-23 | 6.81 | 6.85 | 6.73 | 6.75 | 6.75 | qfq | 4,431,442 | 30,077,871 | -0.88% |
| 2025-12-22 | 6.82 | 6.94 | 6.81 | 6.81 | 6.81 | qfq | 5,193,385 | 35,650,578 | -0.87% |
| 2025-12-19 | 6.70 | 6.92 | 6.68 | 6.87 | 6.87 | qfq | 6,203,012 | 42,420,513 | 2.84% |
| 2025-12-18 | 6.65 | 6.78 | 6.62 | 6.68 | 6.68 | qfq | 5,888,482 | 39,589,885 | 0.15% |
| 2025-12-17 | 6.51 | 6.68 | 6.46 | 6.67 | 6.67 | qfq | 5,981,991 | 39,209,922 | 2.14% |
| 2025-12-16 | 6.66 | 6.73 | 6.50 | 6.53 | 6.53 | qfq | 8,773,574 | 57,592,958 | -2.54% |
| 2025-12-15 | 6.80 | 6.82 | 6.67 | 6.70 | 6.70 | qfq | 5,089,217 | 34,277,814 | -1.03% |
| 2025-12-12 | 6.89 | 6.89 | 6.76 | 6.77 | 6.77 | qfq | 8,071,551 | 55,029,874 | -1.17% |
| 2025-12-11 | 6.98 | 6.98 | 6.85 | 6.85 | 6.85 | qfq | 4,214,774 | 29,057,488 | -1.15% |
| 2025-12-10 | 6.97 | 6.99 | 6.86 | 6.93 | 6.93 | qfq | 4,868,589 | 33,706,689 | -1.14% |
| 2025-12-09 | 7.05 | 7.18 | 7.00 | 7.01 | 7.01 | qfq | 5,649,586 | 40,011,495 | -0.57% |
| 2025-12-08 | 7.04 | 7.18 | 7.03 | 7.05 | 7.05 | qfq | 4,680,918 | 33,181,303 | 0.71% |
| 2025-12-05 | 6.89 | 7.02 | 6.86 | 7.00 | 7.00 | qfq | 5,068,513 | 35,229,509 | 0.72% |
| 2025-12-04 | 6.94 | 7.02 | 6.86 | 6.95 | 6.95 | qfq | 5,152,312 | 35,749,921 | -0.14% |
| 2025-12-03 | 7.11 | 7.13 | 6.94 | 6.96 | 6.96 | qfq | 5,573,451 | 38,993,195 | -1.42% |
| 2025-12-02 | 7.19 | 7.19 | 7.04 | 7.06 | 7.06 | qfq | 6,552,634 | 46,428,172 | -2.08% |
| 2025-12-01 | 7.22 | 7.33 | 7.19 | 7.21 | 7.21 | qfq | 5,672,957 | 41,049,536 | -0.28% |
| 2025-11-28 | 7.13 | 7.24 | 7.10 | 7.23 | 7.23 | qfq | 5,070,015 | 36,387,523 | 1.12% |
| 2025-11-27 | 7.21 | 7.25 | 7.13 | 7.15 | 7.15 | qfq | 5,727,330 | 41,152,278 | -0.56% |
| 2025-11-26 | 7.13 | 7.47 | 7.13 | 7.19 | 7.19 | qfq | 8,971,660 | 65,682,627 | 0.84% |
| 2025-11-25 | 6.99 | 7.22 | 6.94 | 7.13 | 7.13 | qfq | 6,746,966 | 48,245,382 | 2.15% |
| 2025-11-24 | 6.98 | 7.07 | 6.87 | 6.98 | 6.98 | qfq | 9,356,774 | 65,217,382 | 2.05% |
| 2025-11-21 | 7.28 | 7.36 | 6.84 | 6.84 | 6.84 | qfq | 13,457,295 | 94,720,218 | -6.81% |
| 2025-11-20 | 7.39 | 7.49 | 7.28 | 7.34 | 7.34 | qfq | 8,908,838 | 65,428,672 | -0.81% |
| 2025-11-19 | 7.72 | 7.82 | 7.31 | 7.40 | 7.40 | qfq | 14,651,340 | 109,598,058 | -4.64% |
| 2025-11-18 | 7.88 | 7.93 | 7.73 | 7.76 | 7.76 | qfq | 7,441,627 | 58,113,380 | -1.77% |
| 2025-11-17 | 7.89 | 7.97 | 7.69 | 7.90 | 7.90 | qfq | 14,087,180 | 110,343,100 | -0.50% |
| 2025-11-14 | 7.73 | 8.11 | 7.68 | 7.94 | 7.94 | qfq | 24,404,330 | 194,782,082 | 1.53% |
| 2025-11-13 | 7.75 | 7.83 | 7.54 | 7.82 | 7.82 | qfq | 20,054,863 | 154,306,547 | 1.56% |
| 2025-11-12 | 7.46 | 7.79 | 7.32 | 7.70 | 7.70 | qfq | 25,536,765 | 194,358,004 | 3.63% |
| 2025-11-11 | 7.41 | 7.49 | 7.38 | 7.43 | 7.43 | qfq | 5,592,012 | 41,581,567 | -0.13% |
| 2025-11-10 | 7.34 | 7.47 | 7.34 | 7.44 | 7.44 | qfq | 9,101,144 | 67,522,013 | 0.95% |
| 2025-11-07 | 7.38 | 7.48 | 7.35 | 7.37 | 7.37 | qfq | 6,522,805 | 48,300,539 | -0.41% |
| 2025-11-06 | 7.43 | 7.43 | 7.34 | 7.40 | 7.40 | qfq | 7,454,599 | 54,979,259 | -0.40% |
| 2025-11-05 | 7.45 | 7.58 | 7.37 | 7.43 | 7.43 | qfq | 9,432,073 | 70,370,161 | -0.54% |
| 2025-11-04 | 7.77 | 7.80 | 7.43 | 7.47 | 7.47 | qfq | 15,729,333 | 118,522,298 | -3.98% |
| 2025-11-03 | 7.90 | 8.06 | 7.51 | 7.78 | 7.78 | qfq | 23,184,934 | 179,580,652 | 3.87% |
| 2025-10-31 | 7.23 | 7.52 | 7.23 | 7.49 | 7.49 | qfq | 13,209,379 | 98,335,337 | 3.17% |
| 2025-10-30 | 7.40 | 7.44 | 7.25 | 7.26 | 7.26 | qfq | 13,163,419 | 95,982,928 | -2.81% |
| 2025-10-29 | 7.52 | 7.70 | 7.32 | 7.47 | 7.47 | qfq | 16,953,240 | 126,562,359 | -1.45% |
| 2025-10-28 | 7.53 | 7.70 | 7.47 | 7.58 | 7.58 | qfq | 9,940,344 | 75,447,465 | -0.39% |
| 2025-10-27 | 7.57 | 7.72 | 7.51 | 7.61 | 7.61 | qfq | 10,916,780 | 83,048,138 | 1.06% |
| 2025-10-24 | 7.50 | 7.67 | 7.47 | 7.53 | 7.53 | qfq | 9,398,740 | 70,907,464 | 0.53% |
| 2025-10-23 | 7.63 | 7.66 | 7.28 | 7.49 | 7.49 | qfq | 16,692,692 | 123,560,534 | -2.60% |
| 2025-10-22 | 7.78 | 7.88 | 7.62 | 7.69 | 7.69 | qfq | 10,730,673 | 83,118,156 | -1.16% |
| 2025-10-21 | 7.28 | 8.00 | 7.21 | 7.78 | 7.78 | qfq | 28,204,353 | 217,223,510 | 8.21% |
| 2025-10-20 | 7.29 | 7.38 | 7.11 | 7.19 | 7.19 | qfq | 10,012,618 | 72,578,144 | -0.28% |
| 2025-10-17 | 7.63 | 7.69 | 7.21 | 7.21 | 7.21 | qfq | 14,405,567 | 106,913,730 | -5.26% |
| 2025-10-16 | 7.81 | 7.84 | 7.55 | 7.61 | 7.61 | qfq | 13,669,072 | 105,023,263 | -2.81% |
| 2025-10-15 | 7.85 | 7.92 | 7.67 | 7.83 | 7.83 | qfq | 12,405,196 | 96,600,913 | 0.38% |
| 2025-10-14 | 7.68 | 8.04 | 7.66 | 7.80 | 7.80 | qfq | 21,441,526 | 168,769,663 | 1.30% |
| 2025-10-13 | 7.50 | 7.88 | 7.36 | 7.70 | 7.70 | qfq | 18,092,695 | 138,375,721 | 0.39% |
| 2025-10-10 | 8.18 | 8.19 | 7.64 | 7.67 | 7.67 | qfq | 35,861,705 | 278,916,338 | -6.46% |
| 2025-10-09 | 7.99 | 8.46 | 7.95 | 8.20 | 8.20 | qfq | 34,454,953 | 285,108,777 | 4.19% |
| 2025-09-30 | 7.77 | 7.96 | 7.71 | 7.87 | 7.87 | qfq | 12,778,181 | 100,113,991 | 1.42% |
| 2025-09-29 | 7.63 | 7.80 | 7.59 | 7.76 | 7.76 | qfq | 12,170,491 | 93,427,404 | 1.84% |
| 2025-09-26 | 7.95 | 7.95 | 7.62 | 7.62 | 7.62 | qfq | 22,567,272 | 174,571,235 | -4.75% |
| 2025-09-25 | 8.14 | 8.39 | 7.97 | 8.00 | 8.00 | qfq | 20,426,604 | 166,933,748 | -1.84% |
| 2025-09-24 | 8.02 | 8.19 | 7.91 | 8.15 | 8.15 | qfq | 18,739,208 | 151,243,872 | 2.13% |
| 2025-09-23 | 8.15 | 8.17 | 7.77 | 7.98 | 7.98 | qfq | 24,607,999 | 195,077,130 | -1.48% |
| 2025-09-22 | 7.81 | 8.12 | 7.79 | 8.10 | 8.10 | qfq | 21,868,437 | 174,216,697 | 3.98% |
| 2025-09-19 | 7.74 | 8.20 | 7.70 | 7.79 | 7.79 | qfq | 24,863,281 | 197,142,501 | 0.91% |
| 2025-09-18 | 7.88 | 8.06 | 7.67 | 7.72 | 7.72 | qfq | 17,275,396 | 136,022,308 | -2.15% |
| 2025-09-17 | 8.03 | 8.03 | 7.81 | 7.89 | 7.89 | qfq | 13,300,359 | 104,980,677 | -1.38% |
| 2025-09-16 | 8.14 | 8.14 | 7.90 | 8.00 | 8.00 | qfq | 14,942,836 | 119,169,352 | -1.23% |
| 2025-09-15 | 7.97 | 8.28 | 7.97 | 8.10 | 8.10 | qfq | 30,016,423 | 244,131,325 | 1.63% |
| 2025-09-12 | 7.93 | 8.08 | 7.73 | 7.97 | 7.97 | qfq | 20,399,201 | 161,262,362 | 0.38% |
| 2025-09-11 | 7.70 | 8.04 | 7.41 | 7.94 | 7.94 | qfq | 22,344,587 | 174,141,049 | 2.06% |
| 2025-09-10 | 7.71 | 7.95 | 7.68 | 7.78 | 7.78 | qfq | 10,167,562 | 79,456,893 | 0.78% |
| 2025-09-09 | 8.05 | 8.06 | 7.70 | 7.72 | 7.72 | qfq | 18,151,961 | 142,456,871 | -4.34% |
| 2025-09-08 | 7.79 | 8.18 | 7.75 | 8.07 | 8.07 | qfq | 25,433,729 | 203,885,939 | 4.13% |
| 2025-09-05 | 7.51 | 7.75 | 7.44 | 7.75 | 7.75 | qfq | 11,910,637 | 90,837,972 | 3.20% |
| 2025-09-04 | 7.72 | 7.93 | 7.39 | 7.51 | 7.51 | qfq | 19,006,949 | 146,244,983 | -2.09% |
| 2025-09-03 | 7.60 | 7.91 | 7.60 | 7.67 | 7.67 | qfq | 16,256,058 | 126,155,820 | -0.26% |
| 2025-09-02 | 7.93 | 8.07 | 7.61 | 7.69 | 7.69 | qfq | 16,697,822 | 129,643,413 | -2.90% |
| 2025-09-01 | 7.75 | 8.11 | 7.75 | 7.92 | 7.92 | qfq | 18,253,298 | 144,843,197 | 1.93% |
| 2025-08-29 | 7.90 | 7.94 | 7.66 | 7.77 | 7.77 | qfq | 15,301,360 | 119,150,333 | -1.52% |
| 2025-08-28 | 7.96 | 8.12 | 7.61 | 7.89 | 7.89 | qfq | 22,751,837 | 178,548,860 | -1.13% |
| 2025-08-27 | 8.36 | 8.48 | 7.96 | 7.98 | 7.98 | qfq | 22,545,663 | 184,736,065 | -4.43% |
| 2025-08-26 | 8.57 | 8.78 | 8.32 | 8.35 | 8.35 | qfq | 19,597,951 | 167,217,816 | -2.91% |
| 2025-08-25 | 8.09 | 8.82 | 8.08 | 8.60 | 8.60 | qfq | 29,291,214 | 248,673,639 | 6.83% |
| 2025-08-22 | 8.00 | 8.08 | 7.93 | 8.05 | 8.05 | qfq | 13,126,485 | 105,081,551 | 0.75% |
| 2025-08-21 | 8.13 | 8.33 | 7.96 | 7.99 | 7.99 | qfq | 15,621,811 | 126,494,022 | -0.99% |
| 2025-08-20 | 8.43 | 8.44 | 7.81 | 8.07 | 8.07 | qfq | 30,839,311 | 248,890,081 | -3.12% |
| 2025-08-19 | 8.73 | 9.20 | 8.33 | 8.33 | 8.33 | qfq | 40,823,766 | 356,527,012 | -2.69% |
| 2025-08-18 | 8.02 | 8.85 | 7.98 | 8.56 | 8.56 | qfq | 31,617,266 | 267,389,051 | 6.87% |
| 2025-08-15 | 7.80 | 8.07 | 7.72 | 8.01 | 8.01 | qfq | 18,213,765 | 144,253,707 | 2.56% |
| 2025-08-14 | 7.86 | 8.05 | 7.79 | 7.81 | 7.81 | qfq | 15,486,151 | 122,379,605 | -0.51% |
| 2025-08-13 | 7.61 | 7.87 | 7.56 | 7.85 | 7.85 | qfq | 16,747,255 | 130,040,335 | 3.15% |
| 2025-08-12 | 7.81 | 7.84 | 7.47 | 7.61 | 7.61 | qfq | 13,395,858 | 102,035,575 | -2.56% |
| 2025-08-11 | 7.67 | 7.83 | 7.65 | 7.81 | 7.81 | qfq | 10,295,461 | 79,833,985 | 2.09% |
| 2025-08-08 | 7.80 | 7.80 | 7.53 | 7.65 | 7.65 | qfq | 13,797,159 | 105,494,467 | -1.80% |
| 2025-08-07 | 7.93 | 8.08 | 7.70 | 7.79 | 7.79 | qfq | 14,805,655 | 116,170,507 | -2.26% |
| 2025-08-06 | 8.04 | 8.15 | 7.93 | 7.97 | 7.97 | qfq | 14,095,330 | 112,846,209 | -0.25% |
| 2025-08-05 | 8.05 | 8.11 | 7.86 | 7.99 | 7.99 | qfq | 12,346,424 | 98,394,824 | -0.50% |
| 2025-08-04 | 7.85 | 8.03 | 7.63 | 8.03 | 8.03 | qfq | 19,509,250 | 152,541,865 | 2.16% |
| 2025-08-01 | 8.00 | 8.11 | 7.84 | 7.86 | 7.86 | qfq | 18,236,481 | 145,042,650 | -2.12% |
| 2025-07-31 | 8.09 | 8.29 | 7.97 | 8.03 | 8.03 | qfq | 23,416,570 | 190,299,908 | -0.12% |
| 2025-07-30 | 8.01 | 8.24 | 7.87 | 8.04 | 8.04 | qfq | 23,456,891 | 189,434,008 | 0.00% |
| 2025-07-29 | 7.88 | 8.14 | 7.72 | 8.04 | 8.04 | qfq | 25,388,847 | 202,493,865 | 2.68% |
| 2025-07-28 | 7.98 | 8.08 | 7.72 | 7.83 | 7.83 | qfq | 20,819,305 | 163,009,952 | -1.39% |
| 2025-07-25 | 8.06 | 8.12 | 7.81 | 7.94 | 7.94 | qfq | 26,207,855 | 207,887,086 | -1.98% |
| 2025-07-24 | 8.11 | 8.68 | 7.91 | 8.10 | 8.10 | qfq | 42,614,469 | 350,060,840 | 0.37% |
| 2025-07-23 | 7.48 | 8.32 | 7.36 | 8.07 | 8.07 | qfq | 43,882,382 | 343,642,686 | 8.61% |
| 2025-07-22 | 7.47 | 7.64 | 7.40 | 7.43 | 7.43 | qfq | 17,127,646 | 128,520,191 | -1.20% |
| 2025-07-21 | 7.35 | 7.68 | 7.29 | 7.52 | 7.52 | qfq | 22,845,613 | 171,026,058 | 3.01% |
| 2025-07-18 | 7.35 | 7.35 | 7.10 | 7.30 | 7.30 | qfq | 16,783,794 | 120,961,615 | 0.27% |
| 2025-07-17 | 7.09 | 7.28 | 7.06 | 7.28 | 7.28 | qfq | 18,678,272 | 134,606,987 | 2.54% |
| 2025-07-16 | 7.04 | 7.12 | 6.93 | 7.10 | 7.10 | qfq | 12,814,990 | 89,987,086 | 0.71% |
| 2025-07-15 | 7.23 | 7.26 | 6.87 | 7.05 | 7.05 | qfq | 26,234,251 | 183,865,244 | -3.29% |
| 2025-07-14 | 7.22 | 7.33 | 7.12 | 7.29 | 7.29 | qfq | 18,626,142 | 134,782,498 | 1.53% |
| 2025-07-11 | 7.13 | 7.26 | 6.97 | 7.18 | 7.18 | qfq | 24,738,196 | 176,167,017 | 0.56% |
| 2025-07-10 | 6.84 | 7.68 | 6.78 | 7.14 | 7.14 | qfq | 38,494,677 | 277,756,429 | 4.39% |
| 2025-07-09 | 6.70 | 6.94 | 6.61 | 6.84 | 6.84 | qfq | 21,242,557 | 143,840,326 | 1.63% |
| 2025-07-08 | 6.46 | 6.99 | 6.38 | 6.73 | 6.73 | qfq | 27,704,389 | 187,445,263 | 4.67% |
| 2025-07-07 | 6.47 | 6.56 | 6.39 | 6.43 | 6.43 | qfq | 12,636,491 | 81,690,178 | -0.46% |
| 2025-07-04 | 6.43 | 6.53 | 6.32 | 6.46 | 6.46 | qfq | 16,584,774 | 106,529,464 | 0.31% |
| 2025-07-03 | 6.24 | 6.50 | 6.19 | 6.44 | 6.44 | qfq | 21,939,137 | 140,376,249 | 3.54% |
| 2025-07-02 | 6.27 | 6.43 | 6.20 | 6.22 | 6.22 | qfq | 13,723,711 | 86,458,453 | -0.64% |
| 2025-07-01 | 6.21 | 6.28 | 6.10 | 6.26 | 6.26 | qfq | 16,965,631 | 105,187,235 | 0.97% |
| 2025-06-30 | 5.96 | 6.22 | 5.92 | 6.20 | 6.20 | qfq | 18,317,260 | 111,440,614 | 4.55% |
| 2025-06-27 | 5.87 | 6.02 | 5.87 | 5.93 | 5.93 | qfq | 9,183,326 | 54,836,386 | 0.85% |
| 2025-06-26 | 6.00 | 6.00 | 5.87 | 5.88 | 5.88 | qfq | 10,003,221 | 59,144,622 | -1.84% |
| 2025-06-25 | 6.00 | 6.02 | 5.91 | 5.99 | 5.99 | qfq | 8,369,212 | 49,848,095 | 0.00% |
| 2025-06-24 | 5.96 | 6.05 | 5.93 | 5.99 | 5.99 | qfq | 8,647,259 | 51,866,722 | 0.84% |
| 2025-06-23 | 5.83 | 5.96 | 5.77 | 5.94 | 5.94 | qfq | 7,592,992 | 44,563,659 | 1.54% |
| 2025-06-20 | 5.86 | 5.97 | 5.84 | 5.85 | 5.85 | qfq | 5,953,409 | 35,024,995 | -0.34% |
| 2025-06-19 | 5.88 | 6.01 | 5.83 | 5.87 | 5.87 | qfq | 11,303,292 | 66,737,313 | -0.17% |
| 2025-06-18 | 5.96 | 5.99 | 5.85 | 5.88 | 5.88 | qfq | 8,620,712 | 50,872,523 | -1.51% |
| 2025-06-17 | 6.06 | 6.20 | 5.92 | 5.97 | 5.97 | qfq | 13,510,460 | 81,713,596 | -1.32% |
| 2025-06-16 | 6.04 | 6.15 | 6.01 | 6.05 | 6.05 | qfq | 9,798,135 | 59,454,975 | 0.33% |
| 2025-06-13 | 6.20 | 6.38 | 6.02 | 6.03 | 6.03 | qfq | 20,181,599 | 124,319,384 | -3.05% |
| 2025-06-12 | 6.28 | 6.28 | 6.15 | 6.22 | 6.22 | qfq | 10,551,057 | 65,377,259 | -0.80% |
| 2025-06-11 | 6.48 | 6.52 | 6.24 | 6.27 | 6.27 | qfq | 15,010,827 | 95,343,213 | -1.57% |
| 2025-06-10 | 6.49 | 6.55 | 6.28 | 6.37 | 6.37 | qfq | 16,868,071 | 108,229,828 | -1.39% |
| 2025-06-09 | 6.25 | 6.59 | 6.23 | 6.46 | 6.46 | qfq | 18,500,096 | 119,547,564 | 3.86% |
| 2025-06-06 | 6.33 | 6.34 | 6.18 | 6.22 | 6.22 | qfq | 9,364,721 | 58,200,106 | -1.43% |
| 2025-06-05 | 6.35 | 6.40 | 6.21 | 6.31 | 6.31 | qfq | 11,824,891 | 74,111,721 | -0.79% |
| 2025-06-04 | 6.45 | 6.45 | 6.30 | 6.36 | 6.36 | qfq | 13,048,853 | 83,136,732 | 0.00% |
| 2025-06-03 | 6.09 | 6.37 | 6.09 | 6.36 | 6.36 | qfq | 15,836,829 | 99,766,903 | 3.41% |
| 2025-05-30 | 6.16 | 6.34 | 6.14 | 6.15 | 6.15 | qfq | 15,458,401 | 96,040,402 | -1.13% |
| 2025-05-29 | 5.95 | 6.31 | 5.92 | 6.22 | 6.22 | qfq | 15,258,214 | 94,476,932 | 4.01% |
| 2025-05-28 | 6.24 | 6.24 | 5.87 | 5.98 | 5.98 | qfq | 15,371,877 | 92,263,459 | -3.39% |
| 2025-05-27 | 6.12 | 6.31 | 6.02 | 6.19 | 6.19 | qfq | 15,231,845 | 93,880,814 | 0.98% |
| 2025-05-26 | 5.91 | 6.14 | 5.86 | 6.13 | 6.13 | qfq | 15,101,148 | 91,254,605 | 3.72% |
| 2025-05-23 | 6.02 | 6.20 | 5.90 | 5.91 | 5.91 | qfq | 19,729,765 | 119,745,124 | -1.99% |
| 2025-05-22 | 5.83 | 6.12 | 5.78 | 6.03 | 6.03 | qfq | 16,428,858 | 98,295,452 | 2.55% |
| 2025-05-21 | 5.80 | 5.99 | 5.76 | 5.88 | 5.88 | qfq | 11,644,974 | 68,495,891 | 1.20% |
| 2025-05-20 | 5.72 | 5.88 | 5.72 | 5.81 | 5.81 | qfq | 11,566,938 | 67,328,326 | 1.75% |
| 2025-05-19 | 5.80 | 5.82 | 5.66 | 5.71 | 5.71 | qfq | 7,548,495 | 42,989,670 | -1.55% |
| 2025-05-16 | 5.65 | 5.80 | 5.63 | 5.80 | 5.80 | qfq | 8,748,231 | 50,098,775 | 2.65% |
| 2025-05-15 | 5.75 | 5.87 | 5.60 | 5.65 | 5.65 | qfq | 11,889,385 | 67,863,455 | -2.08% |
| 2025-05-14 | 5.73 | 5.88 | 5.67 | 5.77 | 5.77 | qfq | 11,437,134 | 65,998,164 | 0.00% |
| 2025-05-13 | 5.74 | 5.79 | 5.67 | 5.77 | 5.77 | qfq | 8,067,845 | 46,221,156 | 1.23% |
| 2025-05-12 | 5.63 | 5.70 | 5.54 | 5.70 | 5.70 | qfq | 8,083,125 | 45,312,117 | 2.15% |
| 2025-05-09 | 5.78 | 5.80 | 5.56 | 5.58 | 5.58 | qfq | 11,514,447 | 64,683,522 | -3.96% |
| 2025-05-08 | 5.77 | 5.87 | 5.73 | 5.81 | 5.81 | qfq | 7,130,990 | 41,505,921 | 0.69% |
| 2025-05-07 | 5.96 | 5.98 | 5.70 | 5.77 | 5.77 | qfq | 9,997,535 | 58,165,113 | -1.87% |
| 2025-05-06 | 5.71 | 5.92 | 5.67 | 5.88 | 5.88 | qfq | 9,284,935 | 54,278,429 | 3.70% |
| 2025-04-30 | 5.64 | 5.74 | 5.63 | 5.67 | 5.67 | qfq | 6,198,955 | 35,189,081 | 0.18% |
| 2025-04-29 | 5.44 | 5.69 | 5.36 | 5.66 | 5.66 | qfq | 10,813,542 | 60,306,539 | 4.43% |
| 2025-04-28 | 5.48 | 5.55 | 5.34 | 5.42 | 5.42 | qfq | 10,282,694 | 55,852,807 | -1.09% |
| 2025-04-25 | 5.82 | 5.82 | 5.46 | 5.48 | 5.48 | qfq | 15,236,536 | 85,056,031 | -5.35% |
| 2025-04-24 | 5.83 | 5.91 | 5.66 | 5.79 | 5.79 | qfq | 12,275,475 | 70,968,429 | -0.69% |
| 2025-04-23 | 5.89 | 5.99 | 5.80 | 5.83 | 5.83 | qfq | 7,803,035 | 45,653,160 | -1.02% |
| 2025-04-22 | 5.84 | 5.93 | 5.75 | 5.89 | 5.89 | qfq | 10,452,811 | 61,159,999 | 0.51% |
| 2025-04-21 | 5.65 | 5.95 | 5.60 | 5.86 | 5.86 | qfq | 13,902,498 | 81,092,553 | 3.17% |
| 2025-04-18 | 5.60 | 6.00 | 5.57 | 5.68 | 5.68 | qfq | 18,274,872 | 106,631,081 | 1.61% |
| 2025-04-17 | 5.52 | 5.69 | 5.46 | 5.59 | 5.59 | qfq | 10,028,419 | 55,995,858 | 1.82% |
| 2025-04-16 | 5.69 | 5.72 | 5.39 | 5.49 | 5.49 | qfq | 14,605,050 | 80,712,667 | -4.19% |
| 2025-04-15 | 5.84 | 5.92 | 5.65 | 5.73 | 5.73 | qfq | 14,526,345 | 83,474,386 | -1.21% |
| 2025-04-14 | 5.59 | 6.14 | 5.49 | 5.80 | 5.80 | qfq | 27,429,326 | 161,853,149 | 6.81% |
| 2025-04-11 | 5.28 | 5.64 | 5.26 | 5.43 | 5.43 | qfq | 16,955,533 | 93,253,080 | 2.07% |
| 2025-04-10 | 5.25 | 5.51 | 5.25 | 5.32 | 5.32 | qfq | 19,491,314 | 104,792,353 | 3.10% |
| 2025-04-09 | 4.86 | 5.19 | 4.49 | 5.16 | 5.16 | qfq | 24,773,667 | 120,499,699 | 3.61% |
| 2025-04-08 | 5.01 | 5.25 | 4.83 | 4.98 | 4.98 | qfq | 24,862,690 | 124,420,128 | -0.80% |
| 2025-04-07 | 5.58 | 5.83 | 4.79 | 5.02 | 5.02 | qfq | 45,263,932 | 237,677,891 | -16.05% |
| 2025-04-03 | 6.14 | 6.35 | 5.98 | 5.98 | 5.98 | qfq | 36,360,761 | 222,648,733 | -2.92% |
| 2025-04-02 | 6.45 | 6.62 | 6.12 | 6.16 | 6.16 | qfq | 58,181,001 | 368,576,142 | -6.67% |
| 2025-04-01 | 5.58 | 6.60 | 5.58 | 6.60 | 6.60 | qfq | 71,472,634 | 457,090,806 | 20.00% |
| 2025-03-31 | 6.01 | 6.10 | 5.42 | 5.50 | 5.50 | qfq | 33,473,662 | 189,170,882 | -10.42% |
| 2025-03-28 | 5.93 | 6.21 | 5.85 | 6.14 | 6.14 | qfq | 31,285,617 | 189,303,693 | 4.07% |
| 2025-03-27 | 5.54 | 6.19 | 5.43 | 5.90 | 5.90 | qfq | 34,176,510 | 201,167,808 | 6.50% |
| 2025-03-26 | 5.43 | 5.61 | 5.43 | 5.54 | 5.54 | qfq | 8,943,525 | 49,739,878 | 1.47% |
| 2025-03-25 | 5.38 | 5.54 | 5.32 | 5.46 | 5.46 | qfq | 7,909,274 | 43,061,065 | 0.55% |
| 2025-03-24 | 5.44 | 5.61 | 5.33 | 5.43 | 5.43 | qfq | 11,074,868 | 60,474,203 | 0.74% |
| 2025-03-21 | 5.43 | 5.45 | 5.34 | 5.39 | 5.39 | qfq | 8,010,753 | 43,202,706 | -0.19% |
| 2025-03-20 | 5.62 | 5.66 | 5.40 | 5.40 | 5.40 | qfq | 13,970,137 | 76,907,169 | -3.57% |
| 2025-03-19 | 5.73 | 5.79 | 5.57 | 5.60 | 5.60 | qfq | 8,431,213 | 47,805,746 | -2.27% |
| 2025-03-18 | 5.63 | 5.85 | 5.59 | 5.73 | 5.73 | qfq | 14,639,746 | 84,172,954 | 2.14% |
| 2025-03-17 | 5.65 | 5.74 | 5.58 | 5.61 | 5.61 | qfq | 7,839,740 | 44,250,151 | 0.00% |
| 2025-03-14 | 5.36 | 5.63 | 5.30 | 5.61 | 5.61 | qfq | 14,336,656 | 78,915,265 | 4.86% |
| 2025-03-13 | 5.49 | 5.50 | 5.28 | 5.35 | 5.35 | qfq | 7,874,149 | 42,153,614 | -2.19% |
| 2025-03-12 | 5.52 | 5.58 | 5.45 | 5.47 | 5.47 | qfq | 5,158,817 | 28,380,669 | -0.36% |
| 2025-03-11 | 5.46 | 5.52 | 5.41 | 5.49 | 5.49 | qfq | 5,685,502 | 31,043,930 | -0.18% |
| 2025-03-10 | 5.53 | 5.65 | 5.46 | 5.50 | 5.50 | qfq | 8,386,627 | 46,543,871 | 0.73% |
| 2025-03-07 | 5.61 | 5.63 | 5.43 | 5.46 | 5.46 | qfq | 8,497,544 | 46,795,128 | -2.67% |
| 2025-03-06 | 5.60 | 5.71 | 5.57 | 5.61 | 5.61 | qfq | 10,289,400 | 57,993,303 | 0.72% |
| 2025-03-05 | 5.70 | 5.70 | 5.51 | 5.57 | 5.57 | qfq | 8,485,850 | 47,302,950 | -1.59% |
| 2025-03-04 | 5.53 | 5.70 | 5.42 | 5.66 | 5.66 | qfq | 11,900,258 | 66,644,536 | 3.10% |
| 2025-03-03 | 5.42 | 5.60 | 5.36 | 5.49 | 5.49 | qfq | 10,061,369 | 55,373,705 | 1.86% |
| 2025-02-28 | 5.51 | 5.68 | 5.37 | 5.39 | 5.39 | qfq | 15,409,376 | 85,295,930 | -2.88% |
| 2025-02-27 | 5.55 | 5.63 | 5.40 | 5.55 | 5.55 | qfq | 13,375,357 | 73,449,723 | -0.36% |
| 2025-02-26 | 5.55 | 5.61 | 5.52 | 5.57 | 5.57 | qfq | 8,372,866 | 46,624,288 | 0.00% |
| 2025-02-25 | 5.50 | 5.64 | 5.50 | 5.57 | 5.57 | qfq | 6,782,078 | 37,787,970 | -0.71% |
| 2025-02-24 | 5.85 | 5.88 | 5.56 | 5.61 | 5.61 | qfq | 13,781,984 | 77,844,160 | -3.61% |
| 2025-02-21 | 5.65 | 5.87 | 5.49 | 5.82 | 5.82 | qfq | 20,750,686 | 118,443,076 | 3.93% |
| 2025-02-20 | 5.42 | 5.73 | 5.39 | 5.60 | 5.60 | qfq | 14,736,800 | 82,575,296 | 4.09% |
| 2025-02-19 | 5.29 | 5.49 | 5.21 | 5.38 | 5.38 | qfq | 9,861,031 | 52,774,588 | 2.28% |
| 2025-02-18 | 5.56 | 5.57 | 5.24 | 5.26 | 5.26 | qfq | 13,757,364 | 74,319,706 | -4.88% |
| 2025-02-17 | 5.60 | 5.68 | 5.49 | 5.53 | 5.53 | qfq | 15,439,116 | 86,120,550 | 1.65% |
| 2025-02-14 | 5.25 | 5.55 | 5.21 | 5.44 | 5.44 | qfq | 16,625,218 | 90,459,465 | 3.82% |
| 2025-02-13 | 5.28 | 5.29 | 5.20 | 5.24 | 5.24 | qfq | 6,984,726 | 36,653,627 | -0.38% |
| 2025-02-12 | 5.25 | 5.28 | 5.17 | 5.26 | 5.26 | qfq | 7,359,324 | 38,440,453 | 0.57% |
| 2025-02-11 | 5.24 | 5.31 | 5.15 | 5.23 | 5.23 | qfq | 9,471,657 | 49,355,447 | -1.13% |
| 2025-02-10 | 5.07 | 5.30 | 5.07 | 5.29 | 5.29 | qfq | 11,163,774 | 58,172,951 | 4.96% |
| 2025-02-07 | 4.82 | 5.10 | 4.82 | 5.04 | 5.04 | qfq | 10,277,084 | 51,641,514 | 3.07% |
| 2025-02-06 | 4.83 | 4.92 | 4.70 | 4.89 | 4.89 | qfq | 7,764,712 | 37,511,498 | 2.09% |
| 2025-02-05 | 4.72 | 4.82 | 4.67 | 4.79 | 4.79 | qfq | 6,758,010 | 32,257,238 | 3.01% |
| 2025-01-27 | 4.65 | 4.75 | 4.63 | 4.65 | 4.65 | qfq | 5,400,362 | 25,359,885 | 0.22% |
| 2025-01-24 | 4.58 | 4.67 | 4.55 | 4.64 | 4.64 | qfq | 5,269,836 | 24,291,045 | 1.53% |
| 2025-01-23 | 4.62 | 4.69 | 4.56 | 4.57 | 4.57 | qfq | 6,708,312 | 31,159,039 | -0.22% |
| 2025-01-22 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | qfq | 2,955,801 | 13,553,637 | -0.87% |
| 2025-01-21 | 4.71 | 4.74 | 4.59 | 4.62 | 4.62 | qfq | 4,707,189 | 21,786,632 | -1.28% |
| 2025-01-20 | 4.70 | 4.79 | 4.62 | 4.68 | 4.68 | qfq | 5,419,976 | 25,534,247 | 0.00% |
| 2025-01-17 | 4.68 | 4.74 | 4.61 | 4.68 | 4.68 | qfq | 5,621,871 | 26,262,966 | -0.64% |
| 2025-01-16 | 4.70 | 4.78 | 4.68 | 4.71 | 4.71 | qfq | 6,579,340 | 31,139,153 | 0.43% |
| 2025-01-15 | 4.74 | 4.74 | 4.63 | 4.69 | 4.69 | qfq | 4,719,732 | 22,037,288 | -0.64% |
| 2025-01-14 | 4.60 | 4.74 | 4.58 | 4.72 | 4.72 | qfq | 4,985,509 | 23,300,573 | 3.28% |
| 2025-01-13 | 4.45 | 4.58 | 4.29 | 4.57 | 4.57 | qfq | 7,513,571 | 33,862,198 | 2.24% |
| 2025-01-10 | 4.69 | 4.75 | 4.46 | 4.47 | 4.47 | qfq | 7,597,886 | 34,635,122 | -4.28% |
| 2025-01-09 | 4.78 | 4.80 | 4.66 | 4.67 | 4.67 | qfq | 4,773,341 | 22,597,610 | -1.27% |
| 2025-01-08 | 4.80 | 4.89 | 4.64 | 4.73 | 4.73 | qfq | 4,887,893 | 23,314,613 | -1.46% |
| 2025-01-07 | 4.70 | 4.81 | 4.58 | 4.80 | 4.80 | qfq | 6,449,693 | 30,293,996 | 3.23% |
| 2025-01-06 | 4.62 | 4.70 | 4.48 | 4.65 | 4.65 | qfq | 6,114,089 | 28,196,328 | 1.09% |
| 2025-01-03 | 4.88 | 4.90 | 4.59 | 4.60 | 4.60 | qfq | 8,733,926 | 41,323,550 | -4.56% |
| 2025-01-02 | 4.98 | 4.99 | 4.75 | 4.82 | 4.82 | qfq | 7,587,800 | 37,118,140 | -2.43% |
| 2024-12-31 | 5.16 | 5.16 | 4.92 | 4.94 | 4.94 | qfq | 8,448,617 | 42,399,907 | -3.52% |
| 2024-12-30 | 5.38 | 5.38 | 5.08 | 5.12 | 5.12 | qfq | 11,547,492 | 59,649,397 | -4.30% |
| 2024-12-27 | 5.38 | 5.45 | 5.32 | 5.35 | 5.35 | qfq | 5,503,094 | 29,649,323 | -0.19% |
| 2024-12-26 | 5.27 | 5.48 | 5.27 | 5.36 | 5.36 | qfq | 5,567,992 | 29,892,019 | 1.32% |
| 2024-12-25 | 5.56 | 5.62 | 5.25 | 5.29 | 5.29 | qfq | 8,470,855 | 45,293,585 | -3.11% |
| 2024-12-24 | 5.45 | 5.53 | 5.34 | 5.46 | 5.46 | qfq | 5,914,479 | 32,216,450 | 1.11% |
| 2024-12-23 | 5.70 | 5.73 | 5.40 | 5.40 | 5.40 | qfq | 8,523,646 | 46,931,255 | -5.10% |
| 2024-12-20 | 5.60 | 5.76 | 5.55 | 5.69 | 5.69 | qfq | 7,828,278 | 44,396,957 | 1.43% |
| 2024-12-19 | 5.48 | 5.63 | 5.45 | 5.61 | 5.61 | qfq | 8,484,801 | 47,036,962 | 1.45% |
| 2024-12-18 | 5.62 | 5.63 | 5.43 | 5.53 | 5.53 | qfq | 6,294,957 | 34,779,159 | -0.18% |
| 2024-12-17 | 5.79 | 5.81 | 5.50 | 5.54 | 5.54 | qfq | 10,639,990 | 59,640,777 | -4.65% |
| 2024-12-16 | 5.92 | 6.00 | 5.77 | 5.81 | 5.81 | qfq | 7,952,574 | 46,416,256 | -1.86% |
| 2024-12-13 | 6.10 | 6.15 | 5.91 | 5.92 | 5.92 | qfq | 11,707,931 | 70,367,434 | -3.11% |
| 2024-12-12 | 6.28 | 6.34 | 6.06 | 6.11 | 6.11 | qfq | 16,535,012 | 101,541,058 | -1.77% |
| 2024-12-11 | 6.02 | 6.58 | 6.02 | 6.22 | 6.22 | qfq | 32,308,326 | 203,274,500 | 5.07% |
| 2024-12-10 | 6.14 | 6.20 | 5.87 | 5.92 | 5.92 | qfq | 19,722,546 | 119,139,362 | 0.17% |
| 2024-12-09 | 6.08 | 6.20 | 5.84 | 5.91 | 5.91 | qfq | 24,683,687 | 148,877,138 | 1.20% |
| 2024-12-06 | 5.57 | 5.91 | 5.46 | 5.84 | 5.84 | qfq | 18,830,903 | 107,681,773 | 5.04% |
| 2024-12-05 | 5.43 | 5.59 | 5.43 | 5.56 | 5.56 | qfq | 8,267,206 | 45,729,460 | 1.83% |
| 2024-12-04 | 5.58 | 5.64 | 5.40 | 5.46 | 5.46 | qfq | 10,143,763 | 55,971,432 | -3.02% |
| 2024-12-03 | 5.65 | 5.68 | 5.53 | 5.63 | 5.63 | qfq | 10,002,843 | 56,112,539 | -0.35% |
| 2024-12-02 | 5.54 | 5.77 | 5.51 | 5.65 | 5.65 | qfq | 17,976,190 | 101,705,328 | 2.36% |
| 2024-11-29 | 5.48 | 5.61 | 5.35 | 5.52 | 5.52 | qfq | 12,859,058 | 70,777,657 | 0.73% |
| 2024-11-28 | 5.62 | 5.68 | 5.45 | 5.48 | 5.48 | qfq | 15,632,522 | 86,267,428 | -4.36% |
| 2024-11-27 | 5.68 | 5.74 | 5.47 | 5.73 | 5.73 | qfq | 11,181,760 | 62,271,848 | 0.70% |
| 2024-11-26 | 5.64 | 5.84 | 5.60 | 5.69 | 5.69 | qfq | 8,575,445 | 49,031,309 | 0.53% |
| 2024-11-25 | 5.51 | 5.68 | 5.48 | 5.66 | 5.66 | qfq | 8,115,638 | 45,173,345 | 3.28% |
| 2024-11-22 | 5.77 | 5.89 | 5.48 | 5.48 | 5.48 | qfq | 11,749,036 | 67,053,975 | -4.86% |
| 2024-11-21 | 5.80 | 5.88 | 5.67 | 5.76 | 5.76 | qfq | 9,462,993 | 54,409,145 | -1.37% |
| 2024-11-20 | 5.71 | 5.95 | 5.66 | 5.84 | 5.84 | qfq | 14,475,624 | 84,465,367 | 2.28% |
| 2024-11-19 | 5.56 | 5.74 | 5.48 | 5.71 | 5.71 | qfq | 7,975,497 | 44,715,274 | 2.15% |
| 2024-11-18 | 5.78 | 5.91 | 5.53 | 5.59 | 5.59 | qfq | 11,122,245 | 62,766,935 | -3.45% |
| 2024-11-15 | 6.03 | 6.10 | 5.77 | 5.79 | 5.79 | qfq | 13,715,967 | 81,210,409 | -4.46% |
| 2024-11-14 | 6.45 | 6.48 | 6.03 | 6.06 | 6.06 | qfq | 13,449,333 | 83,435,458 | -4.42% |
| 2024-11-13 | 6.59 | 6.77 | 6.16 | 6.34 | 6.34 | qfq | 19,683,291 | 125,644,722 | -1.40% |
| 2024-11-12 | 6.75 | 6.83 | 6.39 | 6.43 | 6.43 | qfq | 26,610,730 | 175,812,941 | -2.13% |
| 2024-11-11 | 6.27 | 6.88 | 6.19 | 6.57 | 6.57 | qfq | 29,941,959 | 197,402,666 | 5.46% |
| 2024-11-08 | 6.10 | 6.52 | 6.05 | 6.23 | 6.23 | qfq | 31,173,019 | 195,953,938 | 5.59% |
| 2024-11-07 | 5.70 | 5.93 | 5.59 | 5.90 | 5.90 | qfq | 13,835,267 | 80,485,685 | 2.61% |
| 2024-11-06 | 5.82 | 5.97 | 5.68 | 5.75 | 5.75 | qfq | 19,471,179 | 113,385,400 | -0.86% |
| 2024-11-05 | 5.56 | 5.82 | 5.55 | 5.80 | 5.80 | qfq | 14,781,373 | 84,444,849 | 3.57% |
| 2024-11-04 | 5.59 | 5.72 | 5.42 | 5.60 | 5.60 | qfq | 12,664,996 | 70,640,305 | 2.75% |
| 2024-11-01 | 5.36 | 5.97 | 5.36 | 5.45 | 5.45 | qfq | 21,777,912 | 122,264,955 | 1.68% |
| 2024-10-31 | 5.18 | 5.46 | 5.18 | 5.36 | 5.36 | qfq | 12,994,783 | 69,626,241 | 2.49% |
| 2024-10-30 | 5.31 | 5.35 | 5.15 | 5.23 | 5.23 | qfq | 11,286,038 | 59,267,424 | -2.24% |
| 2024-10-29 | 5.62 | 5.65 | 5.32 | 5.35 | 5.35 | qfq | 14,777,898 | 80,352,037 | -4.46% |
| 2024-10-28 | 5.60 | 5.66 | 5.46 | 5.60 | 5.60 | qfq | 12,801,944 | 71,107,484 | 1.08% |
| 2024-10-25 | 5.21 | 5.64 | 5.20 | 5.54 | 5.54 | qfq | 17,341,234 | 94,741,769 | 6.13% |
| 2024-10-24 | 5.19 | 5.42 | 5.19 | 5.22 | 5.22 | qfq | 12,857,433 | 68,411,776 | 0.00% |
| 2024-10-23 | 5.33 | 5.33 | 5.16 | 5.22 | 5.22 | qfq | 13,097,864 | 68,459,717 | -2.43% |
| 2024-10-22 | 5.15 | 5.38 | 5.06 | 5.35 | 5.35 | qfq | 15,542,313 | 81,706,641 | 3.68% |
| 2024-10-21 | 4.95 | 5.33 | 4.94 | 5.16 | 5.16 | qfq | 17,665,724 | 90,262,790 | 4.45% |
| 2024-10-18 | 4.71 | 5.08 | 4.70 | 4.94 | 4.94 | qfq | 13,861,356 | 67,499,597 | 4.22% |
| 2024-10-17 | 4.83 | 4.89 | 4.72 | 4.74 | 4.74 | qfq | 8,316,637 | 40,093,505 | -1.25% |
| 2024-10-16 | 4.77 | 4.88 | 4.70 | 4.80 | 4.80 | qfq | 8,682,556 | 41,748,991 | -0.21% |
| 2024-10-15 | 4.95 | 5.00 | 4.80 | 4.81 | 4.81 | qfq | 10,613,675 | 52,069,844 | -3.61% |
| 2024-10-14 | 4.95 | 5.04 | 4.77 | 4.99 | 4.99 | qfq | 11,694,986 | 57,401,721 | 0.60% |
| 2024-10-11 | 5.30 | 5.35 | 4.88 | 4.96 | 4.96 | qfq | 13,927,651 | 70,288,398 | -7.46% |
| 2024-10-10 | 5.70 | 5.84 | 5.35 | 5.36 | 5.36 | qfq | 16,380,565 | 90,628,728 | -3.94% |
| 2024-10-09 | 5.86 | 6.12 | 5.55 | 5.58 | 5.58 | qfq | 23,652,599 | 138,990,372 | -10.14% |
| 2024-10-08 | 6.44 | 6.44 | 5.74 | 6.21 | 6.21 | qfq | 33,734,944 | 206,653,190 | 15.64% |
| 2024-09-30 | 4.79 | 5.40 | 4.78 | 5.37 | 5.37 | qfq | 25,213,316 | 129,176,095 | 16.49% |
| 2024-09-27 | 4.39 | 4.67 | 4.39 | 4.61 | 4.61 | qfq | 10,458,590 | 47,398,237 | 5.73% |
| 2024-09-26 | 4.21 | 4.36 | 4.16 | 4.36 | 4.36 | qfq | 6,906,595 | 29,375,668 | 3.81% |
| 2024-09-25 | 4.20 | 4.31 | 4.18 | 4.20 | 4.20 | qfq | 7,863,020 | 33,494,833 | 1.45% |
| 2024-09-24 | 3.98 | 4.15 | 3.96 | 4.14 | 4.14 | qfq | 6,857,871 | 27,884,533 | 4.81% |
| 2024-09-23 | 4.00 | 4.15 | 3.91 | 3.95 | 3.95 | qfq | 7,288,103 | 29,226,432 | 1.02% |
| 2024-09-20 | 4.08 | 4.08 | 3.89 | 3.91 | 3.91 | qfq | 5,902,362 | 23,309,634 | -3.46% |
| 2024-09-19 | 3.88 | 4.11 | 3.88 | 4.05 | 4.05 | qfq | 7,418,582 | 29,703,904 | 4.38% |
| 2024-09-18 | 4.06 | 4.06 | 3.86 | 3.88 | 3.88 | qfq | 6,297,015 | 24,685,385 | -4.20% |
| 2024-09-13 | 4.19 | 4.19 | 4.03 | 4.05 | 4.05 | qfq | 4,660,856 | 19,063,120 | -3.11% |
| 2024-09-12 | 4.17 | 4.27 | 4.14 | 4.18 | 4.18 | qfq | 5,393,791 | 22,753,869 | 0.72% |
| 2024-09-11 | 4.09 | 4.19 | 4.06 | 4.15 | 4.15 | qfq | 4,851,825 | 20,091,670 | 1.22% |
| 2024-09-10 | 4.11 | 4.17 | 4.02 | 4.10 | 4.10 | qfq | 6,175,373 | 25,227,869 | 0.00% |
| 2024-09-09 | 4.15 | 4.28 | 4.00 | 4.10 | 4.10 | qfq | 9,287,197 | 38,457,751 | 1.99% |
| 2024-09-06 | 4.21 | 4.22 | 4.00 | 4.02 | 4.02 | qfq | 6,223,590 | 25,298,722 | -3.83% |
| 2024-09-05 | 4.13 | 4.21 | 4.08 | 4.18 | 4.18 | qfq | 5,312,261 | 22,126,029 | 1.95% |
| 2024-09-04 | 4.12 | 4.19 | 4.07 | 4.10 | 4.10 | qfq | 5,563,744 | 22,944,957 | -0.49% |
| 2024-09-03 | 4.13 | 4.21 | 4.07 | 4.12 | 4.12 | qfq | 5,456,935 | 22,489,624 | -0.48% |
| 2024-09-02 | 4.25 | 4.32 | 4.13 | 4.14 | 4.14 | qfq | 8,092,103 | 34,188,413 | -1.90% |
| 2024-08-30 | 4.03 | 4.32 | 4.02 | 4.22 | 4.22 | qfq | 10,329,155 | 43,491,890 | 4.71% |
| 2024-08-29 | 4.09 | 4.10 | 3.90 | 4.03 | 4.03 | qfq | 13,179,037 | 52,985,578 | -4.73% |
| 2024-08-28 | 4.15 | 4.29 | 4.12 | 4.23 | 4.23 | qfq | 3,291,894 | 13,863,339 | 0.71% |
| 2024-08-27 | 4.28 | 4.38 | 4.19 | 4.20 | 4.20 | qfq | 3,793,264 | 16,215,414 | -1.41% |
| 2024-08-26 | 4.16 | 4.29 | 4.11 | 4.26 | 4.26 | qfq | 3,687,234 | 15,637,746 | 2.90% |
| 2024-08-23 | 4.24 | 4.27 | 4.13 | 4.14 | 4.14 | qfq | 3,699,022 | 15,411,699 | -2.36% |
| 2024-08-22 | 4.31 | 4.37 | 4.22 | 4.24 | 4.24 | qfq | 3,088,208 | 13,236,878 | -1.40% |
| 2024-08-21 | 4.34 | 4.36 | 4.27 | 4.30 | 4.30 | qfq | 2,674,187 | 11,554,174 | -0.92% |
| 2024-08-20 | 4.62 | 4.62 | 4.31 | 4.34 | 4.34 | qfq | 5,754,049 | 25,335,817 | -3.77% |
| 2024-08-19 | 4.55 | 4.61 | 4.51 | 4.51 | 4.51 | qfq | 4,380,472 | 19,973,046 | -2.17% |
| 2024-08-16 | 4.60 | 4.65 | 4.49 | 4.61 | 4.61 | qfq | 6,160,717 | 28,114,407 | -0.22% |
| 2024-08-15 | 4.55 | 4.68 | 4.51 | 4.62 | 4.62 | qfq | 5,159,442 | 23,733,882 | 1.09% |
| 2024-08-14 | 4.65 | 4.65 | 4.53 | 4.57 | 4.57 | qfq | 5,662,105 | 25,928,022 | -1.72% |
| 2024-08-13 | 4.69 | 4.72 | 4.54 | 4.65 | 4.65 | qfq | 8,461,453 | 38,995,752 | -2.11% |
| 2024-08-12 | 4.69 | 4.85 | 4.63 | 4.75 | 4.75 | qfq | 12,901,867 | 61,393,607 | 0.85% |
| 2024-08-09 | 5.15 | 5.15 | 4.69 | 4.71 | 4.71 | qfq | 15,860,098 | 77,271,109 | -7.10% |
| 2024-08-08 | 4.92 | 5.42 | 4.92 | 5.07 | 5.07 | qfq | 23,090,065 | 119,473,508 | 4.32% |
| 2024-08-07 | 4.82 | 5.00 | 4.71 | 4.86 | 4.86 | qfq | 11,165,718 | 54,061,746 | 1.04% |
| 2024-08-06 | 4.64 | 4.83 | 4.60 | 4.81 | 4.81 | qfq | 8,663,154 | 40,992,139 | 5.02% |
| 2024-08-05 | 4.63 | 4.85 | 4.58 | 4.58 | 4.58 | qfq | 10,630,414 | 50,055,974 | -1.51% |
| 2024-08-02 | 4.56 | 4.83 | 4.54 | 4.65 | 4.65 | qfq | 8,525,006 | 40,330,107 | 0.65% |
| 2024-08-01 | 4.65 | 4.69 | 4.52 | 4.62 | 4.62 | qfq | 6,773,555 | 31,221,556 | 1.32% |
| 2024-07-31 | 4.26 | 4.58 | 4.21 | 4.56 | 4.56 | qfq | 8,138,430 | 36,352,626 | 7.04% |
| 2024-07-30 | 4.19 | 4.31 | 4.19 | 4.26 | 4.26 | qfq | 4,605,564 | 19,660,947 | 0.95% |
| 2024-07-29 | 4.27 | 4.29 | 4.12 | 4.22 | 4.22 | qfq | 5,335,320 | 22,483,069 | -0.47% |
| 2024-07-26 | 4.27 | 4.34 | 4.22 | 4.24 | 4.24 | qfq | 5,136,214 | 21,919,628 | -0.70% |
| 2024-07-25 | 4.23 | 4.34 | 4.21 | 4.27 | 4.27 | qfq | 4,141,172 | 17,714,650 | 0.47% |
| 2024-07-24 | 4.44 | 4.48 | 4.23 | 4.25 | 4.25 | qfq | 5,126,102 | 22,147,215 | -4.06% |
| 2024-07-23 | 4.59 | 4.61 | 4.43 | 4.43 | 4.43 | qfq | 4,147,388 | 18,735,365 | -3.28% |
| 2024-07-22 | 4.55 | 4.61 | 4.49 | 4.58 | 4.58 | qfq | 5,228,466 | 23,858,865 | 0.66% |
| 2024-07-19 | 4.41 | 4.55 | 4.40 | 4.55 | 4.55 | qfq | 5,597,385 | 25,099,905 | 2.71% |
| 2024-07-18 | 4.46 | 4.50 | 4.38 | 4.43 | 4.43 | qfq | 3,794,137 | 16,838,978 | -1.12% |
| 2024-07-17 | 4.44 | 4.54 | 4.40 | 4.48 | 4.48 | qfq | 3,463,222 | 15,510,824 | 1.13% |
| 2024-07-16 | 4.48 | 4.49 | 4.39 | 4.43 | 4.43 | qfq | 2,626,824 | 11,659,888 | 0.23% |
| 2024-07-15 | 4.57 | 4.58 | 4.40 | 4.42 | 4.42 | qfq | 3,088,332 | 13,699,796 | -3.28% |
| 2024-07-12 | 4.56 | 4.68 | 4.53 | 4.57 | 4.57 | qfq | 4,145,852 | 19,031,840 | 0.44% |
| 2024-07-11 | 4.34 | 4.58 | 4.34 | 4.55 | 4.55 | qfq | 6,574,530 | 29,563,760 | 6.81% |
| 2024-07-10 | 4.23 | 4.35 | 4.20 | 4.26 | 4.26 | qfq | 3,389,462 | 14,496,568 | 0.24% |
| 2024-07-09 | 4.33 | 4.38 | 4.15 | 4.25 | 4.25 | qfq | 5,273,534 | 22,394,689 | -1.62% |
| 2024-07-08 | 4.56 | 4.56 | 4.30 | 4.32 | 4.32 | qfq | 5,494,470 | 24,271,305 | -5.26% |
| 2024-07-05 | 4.34 | 4.59 | 4.31 | 4.56 | 4.56 | qfq | 5,994,645 | 26,764,173 | 3.40% |
| 2024-07-04 | 4.60 | 4.60 | 4.38 | 4.41 | 4.41 | qfq | 4,496,435 | 19,975,518 | -3.29% |
| 2024-07-03 | 4.57 | 4.65 | 4.53 | 4.56 | 4.56 | qfq | 3,056,623 | 14,040,503 | -0.87% |
| 2024-07-02 | 4.62 | 4.68 | 4.56 | 4.60 | 4.60 | qfq | 3,808,584 | 17,577,477 | -0.43% |
| 2024-07-01 | 4.63 | 4.64 | 4.49 | 4.62 | 4.62 | qfq | 4,700,421 | 21,466,824 | -0.22% |
| 2024-06-28 | 4.75 | 4.79 | 4.61 | 4.63 | 4.63 | qfq | 5,408,189 | 25,483,871 | -2.53% |
| 2024-06-27 | 4.81 | 4.88 | 4.73 | 4.75 | 4.75 | qfq | 4,432,705 | 21,266,928 | -1.86% |
| 2024-06-26 | 4.70 | 4.85 | 4.65 | 4.84 | 4.84 | qfq | 5,107,538 | 24,275,421 | 4.09% |
| 2024-06-25 | 4.77 | 4.83 | 4.61 | 4.65 | 4.65 | qfq | 5,570,991 | 26,118,627 | -2.11% |
| 2024-06-24 | 4.95 | 5.00 | 4.75 | 4.75 | 4.75 | qfq | 6,964,171 | 33,704,407 | -5.38% |
| 2024-06-21 | 4.96 | 5.13 | 4.85 | 5.02 | 5.02 | qfq | 7,830,050 | 39,125,814 | -0.20% |
| 2024-06-20 | 4.92 | 5.35 | 4.92 | 5.03 | 5.03 | qfq | 11,456,154 | 58,791,960 | 2.44% |
| 2024-06-19 | 4.95 | 5.03 | 4.88 | 4.91 | 4.91 | qfq | 4,932,856 | 24,399,597 | -0.81% |
| 2024-06-18 | 5.00 | 5.02 | 4.88 | 4.95 | 4.95 | qfq | 8,158,050 | 40,243,731 | -1.00% |
| 2024-06-17 | 4.97 | 5.18 | 4.97 | 5.00 | 5.00 | qfq | 6,789,539 | 34,062,644 | -3.29% |
| 2024-06-14 | 5.30 | 5.31 | 5.12 | 5.17 | 5.17 | qfq | 8,621,588 | 44,604,439 | -2.64% |
| 2024-06-13 | 5.29 | 5.41 | 5.12 | 5.31 | 5.31 | qfq | 8,509,727 | 44,801,088 | 1.34% |
| 2024-06-12 | 5.18 | 5.32 | 5.11 | 5.24 | 5.24 | qfq | 6,949,126 | 36,462,223 | 1.55% |
| 2024-06-11 | 5.03 | 5.19 | 4.94 | 5.16 | 5.16 | qfq | 6,078,185 | 30,887,938 | 2.18% |
| 2024-06-07 | 4.99 | 5.10 | 4.96 | 5.05 | 5.05 | qfq | 6,143,376 | 30,938,302 | 2.64% |
| 2024-06-06 | 5.30 | 5.30 | 4.91 | 4.92 | 4.92 | qfq | 9,633,604 | 48,262,336 | -6.11% |
| 2024-06-05 | 5.28 | 5.34 | 5.22 | 5.24 | 5.24 | qfq | 3,923,031 | 20,735,763 | -0.38% |
| 2024-06-04 | 5.48 | 5.48 | 5.22 | 5.26 | 5.26 | qfq | 6,362,271 | 33,802,145 | -2.77% |
| 2024-06-03 | 5.71 | 5.73 | 5.37 | 5.41 | 5.41 | qfq | 6,710,008 | 36,801,518 | -4.25% |
| 2024-05-31 | 5.48 | 5.71 | 5.48 | 5.65 | 5.65 | qfq | 7,194,858 | 40,360,030 | 3.48% |
| 2024-05-30 | 5.48 | 5.53 | 5.40 | 5.46 | 5.46 | qfq | 4,860,521 | 26,499,013 | -1.09% |
| 2024-05-29 | 5.48 | 5.58 | 5.43 | 5.52 | 5.52 | qfq | 4,887,071 | 26,936,289 | 1.47% |
| 2024-05-28 | 5.40 | 5.51 | 5.35 | 5.44 | 5.44 | qfq | 4,518,584 | 24,593,320 | 0.00% |
| 2024-05-27 | 5.48 | 5.55 | 5.32 | 5.44 | 5.44 | qfq | 5,055,133 | 27,276,658 | -0.55% |
| 2024-05-24 | 5.57 | 5.61 | 5.47 | 5.47 | 5.47 | qfq | 4,426,858 | 24,477,620 | -0.91% |
| 2024-05-23 | 5.67 | 5.68 | 5.50 | 5.52 | 5.52 | qfq | 5,801,839 | 32,276,197 | -2.99% |
| 2024-05-22 | 5.60 | 5.70 | 5.58 | 5.69 | 5.69 | qfq | 5,605,518 | 31,637,410 | 1.79% |
| 2024-05-21 | 5.86 | 5.86 | 5.56 | 5.59 | 5.59 | qfq | 8,625,872 | 48,517,297 | -3.79% |
| 2024-05-20 | 5.73 | 5.97 | 5.71 | 5.81 | 5.81 | qfq | 9,252,105 | 53,888,898 | 1.22% |
| 2024-05-17 | 5.66 | 5.76 | 5.61 | 5.74 | 5.74 | qfq | 7,842,363 | 44,621,287 | 1.06% |
| 2024-05-16 | 5.76 | 5.88 | 5.66 | 5.68 | 5.68 | qfq | 10,062,868 | 58,027,115 | -3.07% |
| 2024-05-15 | 5.95 | 5.96 | 5.82 | 5.86 | 5.86 | qfq | 6,868,419 | 40,390,988 | -1.18% |
| 2024-05-14 | 5.93 | 6.07 | 5.92 | 5.93 | 5.93 | qfq | 10,101,941 | 60,447,131 | -0.50% |
| 2024-05-13 | 6.30 | 6.48 | 5.93 | 5.96 | 5.96 | qfq | 16,380,388 | 100,417,513 | -3.87% |
| 2024-05-10 | 6.60 | 6.65 | 6.20 | 6.20 | 6.20 | qfq | 24,663,764 | 157,068,807 | -7.32% |
| 2024-05-09 | 6.80 | 6.97 | 6.49 | 6.69 | 6.69 | qfq | 38,583,823 | 257,088,338 | -6.30% |
| 2024-05-08 | 6.59 | 7.33 | 6.40 | 7.14 | 7.14 | qfq | 41,480,437 | 283,582,441 | 14.24% |
| 2024-05-07 | 6.27 | 6.32 | 6.14 | 6.25 | 6.25 | qfq | 9,477,680 | 58,957,151 | -0.16% |
| 2024-05-06 | 6.19 | 6.36 | 6.13 | 6.26 | 6.26 | qfq | 14,493,119 | 90,733,304 | 1.46% |
| 2024-04-30 | 6.20 | 6.35 | 5.98 | 6.17 | 6.17 | qfq | 16,885,409 | 103,931,895 | 1.98% |
| 2024-04-29 | 5.51 | 6.08 | 5.51 | 6.05 | 6.05 | qfq | 14,283,108 | 84,361,596 | 10.20% |
| 2024-04-26 | 5.30 | 5.53 | 5.26 | 5.49 | 5.49 | qfq | 6,741,029 | 36,540,450 | 3.20% |
| 2024-04-25 | 5.20 | 5.42 | 5.20 | 5.32 | 5.32 | qfq | 5,602,026 | 29,868,685 | 1.14% |
| 2024-04-24 | 5.21 | 5.29 | 5.14 | 5.26 | 5.26 | qfq | 4,849,752 | 25,304,432 | 1.15% |
| 2024-04-23 | 5.10 | 5.27 | 5.04 | 5.20 | 5.20 | qfq | 6,723,891 | 34,615,415 | 3.38% |
| 2024-04-22 | 5.05 | 5.14 | 4.87 | 5.03 | 5.03 | qfq | 5,812,746 | 29,248,718 | 0.40% |
| 2024-04-19 | 5.09 | 5.11 | 4.94 | 5.01 | 5.01 | qfq | 5,042,143 | 25,282,477 | -1.76% |
| 2024-04-18 | 5.27 | 5.40 | 5.03 | 5.10 | 5.10 | qfq | 7,300,170 | 37,396,278 | -2.86% |
| 2024-04-17 | 4.85 | 5.26 | 4.85 | 5.25 | 5.25 | qfq | 9,313,579 | 47,813,543 | 9.60% |
| 2024-04-16 | 5.19 | 5.22 | 4.78 | 4.79 | 4.79 | qfq | 10,861,142 | 53,335,219 | -8.24% |
| 2024-04-15 | 5.55 | 5.61 | 5.09 | 5.22 | 5.22 | qfq | 10,744,274 | 56,683,066 | -6.45% |
| 2024-04-12 | 5.70 | 5.77 | 5.55 | 5.58 | 5.58 | qfq | 4,383,349 | 24,674,076 | -1.59% |
| 2024-04-11 | 5.74 | 5.81 | 5.66 | 5.67 | 5.67 | qfq | 5,004,714 | 28,599,684 | -1.39% |
| 2024-04-10 | 5.90 | 5.90 | 5.69 | 5.75 | 5.75 | qfq | 5,381,025 | 31,051,915 | -2.54% |
| 2024-04-09 | 5.54 | 5.92 | 5.54 | 5.90 | 5.90 | qfq | 7,507,843 | 43,209,177 | 5.17% |
| 2024-04-08 | 5.85 | 5.90 | 5.61 | 5.61 | 5.61 | qfq | 6,253,640 | 35,749,973 | -4.27% |
| 2024-04-03 | 6.01 | 6.09 | 5.86 | 5.86 | 5.86 | qfq | 5,940,528 | 35,188,802 | -2.82% |
| 2024-04-02 | 6.12 | 6.14 | 5.94 | 6.03 | 6.03 | qfq | 4,865,494 | 29,283,232 | -1.31% |
| 2024-04-01 | 6.02 | 6.13 | 5.98 | 6.11 | 6.11 | qfq | 6,329,521 | 38,343,612 | 2.00% |
| 2024-03-29 | 6.00 | 6.03 | 5.84 | 5.99 | 5.99 | qfq | 4,510,847 | 26,750,733 | 0.34% |
| 2024-03-28 | 5.78 | 6.07 | 5.75 | 5.97 | 5.97 | qfq | 6,650,355 | 39,540,035 | 2.58% |
| 2024-03-27 | 6.06 | 6.13 | 5.80 | 5.82 | 5.82 | qfq | 7,144,494 | 42,866,342 | -3.64% |
| 2024-03-26 | 6.20 | 6.28 | 5.92 | 6.04 | 6.04 | qfq | 9,637,605 | 58,447,619 | -1.95% |
| 2024-03-25 | 6.58 | 6.64 | 6.13 | 6.16 | 6.16 | qfq | 9,577,765 | 60,877,158 | -4.79% |
| 2024-03-22 | 6.80 | 6.82 | 6.36 | 6.47 | 6.47 | qfq | 13,088,635 | 85,295,336 | -5.27% |
| 2024-03-21 | 7.00 | 7.08 | 6.76 | 6.83 | 6.83 | qfq | 10,599,760 | 72,981,628 | -2.43% |
| 2024-03-20 | 6.85 | 7.07 | 6.78 | 7.00 | 7.00 | qfq | 10,487,706 | 72,948,927 | 2.19% |
| 2024-03-19 | 6.98 | 7.18 | 6.84 | 6.85 | 6.85 | qfq | 11,258,202 | 78,307,314 | -2.00% |
| 2024-03-18 | 7.10 | 7.17 | 6.86 | 6.99 | 6.99 | qfq | 14,960,139 | 104,054,256 | -0.43% |
| 2024-03-15 | 6.84 | 7.13 | 6.66 | 7.02 | 7.02 | qfq | 11,371,456 | 79,254,438 | 2.63% |
| 2024-03-14 | 7.33 | 7.38 | 6.73 | 6.84 | 6.84 | qfq | 16,945,477 | 120,193,160 | 0.29% |
| 2024-03-13 | 6.92 | 6.95 | 6.74 | 6.82 | 6.82 | qfq | 6,315,815 | 43,131,759 | -1.30% |
| 2024-03-12 | 6.74 | 7.00 | 6.71 | 6.91 | 6.91 | qfq | 8,459,031 | 58,123,744 | 3.60% |
| 2024-03-11 | 6.46 | 6.68 | 6.36 | 6.67 | 6.67 | qfq | 6,736,169 | 43,955,703 | 3.41% |
| 2024-03-08 | 6.41 | 6.57 | 6.36 | 6.45 | 6.45 | qfq | 4,188,013 | 27,022,017 | 0.31% |
| 2024-03-07 | 6.74 | 6.79 | 6.42 | 6.43 | 6.43 | qfq | 6,163,005 | 40,362,563 | -4.17% |
| 2024-03-06 | 6.72 | 6.83 | 6.55 | 6.71 | 6.71 | qfq | 5,719,918 | 38,210,900 | -0.45% |
| 2024-03-05 | 6.87 | 6.89 | 6.64 | 6.74 | 6.74 | qfq | 6,521,408 | 44,097,836 | -3.44% |
| 2024-03-04 | 6.95 | 7.19 | 6.86 | 6.98 | 6.98 | qfq | 8,245,004 | 57,621,987 | 1.31% |
| 2024-03-01 | 6.80 | 6.95 | 6.70 | 6.89 | 6.89 | qfq | 9,248,553 | 62,636,806 | 2.07% |
| 2024-02-29 | 6.38 | 6.77 | 6.38 | 6.75 | 6.75 | qfq | 7,584,064 | 50,266,228 | 4.17% |
| 2024-02-28 | 7.16 | 7.36 | 6.48 | 6.48 | 6.48 | qfq | 10,823,935 | 75,718,525 | -8.60% |
| 2024-02-27 | 6.91 | 7.10 | 6.87 | 7.09 | 7.09 | qfq | 7,771,808 | 54,149,783 | 1.58% |
| 2024-02-26 | 6.74 | 7.16 | 6.63 | 6.98 | 6.98 | qfq | 10,863,726 | 75,208,545 | 4.33% |
| 2024-02-23 | 6.55 | 6.70 | 6.44 | 6.69 | 6.69 | qfq | 7,568,862 | 49,664,686 | 2.92% |
| 2024-02-22 | 6.41 | 6.56 | 6.38 | 6.50 | 6.50 | qfq | 5,698,011 | 36,855,338 | 0.31% |
| 2024-02-21 | 6.29 | 6.68 | 6.21 | 6.48 | 6.48 | qfq | 10,445,397 | 67,887,942 | 2.53% |
| 2024-02-20 | 6.29 | 6.37 | 6.16 | 6.32 | 6.32 | qfq | 7,819,487 | 49,066,515 | 0.96% |
| 2024-02-19 | 6.28 | 6.43 | 6.09 | 6.26 | 6.26 | qfq | 11,369,133 | 71,144,030 | 0.48% |
| 2024-02-08 | 5.94 | 6.54 | 5.89 | 6.23 | 6.23 | qfq | 14,219,021 | 89,424,427 | 4.88% |
| 2024-02-07 | 5.53 | 5.97 | 5.46 | 5.94 | 5.94 | qfq | 14,939,615 | 86,550,603 | 8.59% |
| 2024-02-06 | 5.15 | 5.65 | 4.90 | 5.47 | 5.47 | qfq | 12,430,746 | 65,640,710 | 5.80% |
| 2024-02-05 | 5.87 | 5.87 | 5.00 | 5.17 | 5.17 | qfq | 14,388,412 | 76,158,538 | -12.67% |
| 2024-02-02 | 6.32 | 6.46 | 5.57 | 5.92 | 5.92 | qfq | 11,070,535 | 65,462,196 | -5.88% |
| 2024-02-01 | 6.30 | 6.56 | 6.25 | 6.29 | 6.29 | qfq | 6,948,455 | 44,373,556 | -1.72% |
| 2024-01-31 | 6.92 | 6.94 | 6.35 | 6.40 | 6.40 | qfq | 8,360,721 | 55,151,861 | -7.78% |
| 2024-01-30 | 7.21 | 7.28 | 6.94 | 6.94 | 6.94 | qfq | 4,866,205 | 34,451,912 | -4.67% |
| 2024-01-29 | 7.61 | 7.69 | 7.27 | 7.28 | 7.28 | qfq | 4,203,398 | 31,154,785 | -4.46% |
| 2024-01-26 | 7.81 | 7.92 | 7.52 | 7.62 | 7.62 | qfq | 6,119,965 | 47,316,200 | -1.42% |
| 2024-01-25 | 7.32 | 7.74 | 7.24 | 7.73 | 7.73 | qfq | 6,205,365 | 46,731,931 | 5.60% |
| 2024-01-24 | 7.36 | 7.45 | 7.00 | 7.32 | 7.32 | qfq | 5,600,276 | 40,298,145 | 0.83% |
| 2024-01-23 | 7.29 | 7.33 | 7.04 | 7.26 | 7.26 | qfq | 5,831,386 | 41,984,079 | 0.55% |
| 2024-01-22 | 7.75 | 7.75 | 7.17 | 7.22 | 7.22 | qfq | 7,285,290 | 54,179,399 | -6.84% |
| 2024-01-19 | 7.84 | 7.94 | 7.75 | 7.75 | 7.75 | qfq | 4,432,802 | 34,725,270 | -1.15% |
| 2024-01-18 | 7.82 | 7.99 | 7.60 | 7.84 | 7.84 | qfq | 7,609,869 | 58,952,300 | -1.38% |
| 2024-01-17 | 8.16 | 8.16 | 7.93 | 7.95 | 7.95 | qfq | 4,465,375 | 35,834,898 | -2.33% |
| 2024-01-16 | 8.16 | 8.28 | 8.00 | 8.14 | 8.14 | qfq | 4,039,777 | 32,779,768 | -0.12% |
| 2024-01-15 | 8.24 | 8.26 | 8.08 | 8.15 | 8.15 | qfq | 3,675,055 | 29,980,404 | -0.49% |
| 2024-01-12 | 8.32 | 8.37 | 8.18 | 8.19 | 8.19 | qfq | 3,747,263 | 30,974,522 | -1.68% |
| 2024-01-11 | 8.37 | 8.39 | 8.13 | 8.33 | 8.33 | qfq | 5,387,229 | 44,523,379 | 2.08% |
| 2024-01-10 | 8.25 | 8.36 | 8.08 | 8.16 | 8.16 | qfq | 3,620,726 | 29,750,773 | -1.09% |
| 2024-01-09 | 8.31 | 8.39 | 8.17 | 8.25 | 8.25 | qfq | 3,520,020 | 29,064,798 | 0.24% |
| 2024-01-08 | 8.45 | 8.53 | 8.22 | 8.23 | 8.23 | qfq | 5,379,517 | 44,804,506 | -2.83% |
| 2024-01-05 | 8.65 | 8.69 | 8.41 | 8.47 | 8.47 | qfq | 5,103,564 | 43,552,282 | -2.19% |
| 2024-01-04 | 8.80 | 8.82 | 8.64 | 8.66 | 8.66 | qfq | 4,237,929 | 36,895,314 | -1.25% |
| 2024-01-03 | 8.85 | 8.97 | 8.74 | 8.77 | 8.77 | qfq | 4,949,653 | 43,755,640 | -0.79% |
| 2024-01-02 | 9.05 | 9.05 | 8.79 | 8.84 | 8.84 | qfq | 5,669,458 | 50,297,233 | -1.67% |
| 2023-12-29 | 8.92 | 9.13 | 8.92 | 8.99 | 8.99 | qfq | 5,729,012 | 51,622,642 | -0.11% |
| 2023-12-28 | 8.51 | 9.03 | 8.45 | 9.00 | 9.00 | qfq | 7,563,163 | 66,719,834 | 5.39% |
| 2023-12-27 | 8.53 | 8.66 | 8.45 | 8.54 | 8.54 | qfq | 4,437,826 | 37,880,425 | -0.47% |
| 2023-12-26 | 8.76 | 8.89 | 8.53 | 8.58 | 8.58 | qfq | 6,012,339 | 51,944,547 | -2.39% |
| 2023-12-25 | 8.89 | 8.96 | 8.60 | 8.79 | 8.79 | qfq | 5,310,356 | 46,649,769 | -1.01% |
| 2023-12-22 | 9.03 | 9.04 | 8.83 | 8.88 | 8.88 | qfq | 5,763,136 | 51,367,279 | -1.66% |
| 2023-12-21 | 8.78 | 9.07 | 8.78 | 9.03 | 9.03 | qfq | 7,454,318 | 66,768,576 | 2.03% |
| 2023-12-20 | 9.09 | 9.10 | 8.84 | 8.85 | 8.85 | qfq | 4,793,400 | 42,973,378 | -1.12% |
| 2023-12-19 | 8.99 | 9.10 | 8.89 | 8.95 | 8.95 | qfq | 6,189,949 | 55,555,337 | -0.56% |
| 2023-12-18 | 9.13 | 9.19 | 8.97 | 9.00 | 9.00 | qfq | 5,192,901 | 47,070,550 | -0.88% |
| 2023-12-15 | 9.22 | 9.35 | 9.05 | 9.08 | 9.08 | qfq | 7,948,328 | 72,998,857 | -0.66% |
| 2023-12-14 | 9.11 | 9.53 | 9.11 | 9.14 | 9.14 | qfq | 11,977,706 | 111,116,515 | 0.88% |
| 2023-12-13 | 9.08 | 9.24 | 9.02 | 9.06 | 9.06 | qfq | 8,207,118 | 74,890,130 | -1.20% |
| 2023-12-12 | 9.30 | 9.55 | 9.00 | 9.17 | 9.17 | qfq | 18,497,266 | 169,172,879 | -1.50% |
| 2023-12-11 | 9.40 | 9.48 | 8.90 | 9.31 | 9.31 | qfq | 22,121,797 | 202,981,129 | -8.90% |
| 2023-12-08 | 10.24 | 10.38 | 9.90 | 10.22 | 10.22 | qfq | 17,166,520 | 173,741,877 | -0.10% |
| 2023-12-07 | 10.07 | 10.47 | 10.02 | 10.23 | 10.23 | qfq | 14,227,680 | 146,172,520 | 1.59% |
| 2023-12-06 | 10.69 | 10.88 | 9.96 | 10.07 | 10.07 | qfq | 22,460,328 | 232,468,789 | -6.15% |
| 2023-12-05 | 10.85 | 11.43 | 10.70 | 10.73 | 10.73 | qfq | 19,448,305 | 216,380,823 | -1.56% |
| 2023-12-04 | 10.85 | 11.26 | 10.60 | 10.90 | 10.90 | qfq | 15,071,281 | 163,537,319 | -1.00% |
| 2023-12-01 | 10.68 | 11.18 | 10.61 | 11.01 | 11.01 | qfq | 20,918,705 | 228,934,407 | 3.67% |
| 2023-11-30 | 10.83 | 10.84 | 10.52 | 10.62 | 10.62 | qfq | 11,627,711 | 123,794,139 | -1.21% |
| 2023-11-29 | 11.11 | 11.22 | 10.73 | 10.75 | 10.75 | qfq | 15,384,539 | 168,462,142 | -3.24% |
| 2023-11-28 | 10.63 | 11.40 | 10.49 | 11.11 | 11.11 | qfq | 24,234,810 | 266,738,329 | 4.71% |
| 2023-11-27 | 10.80 | 10.87 | 10.58 | 10.61 | 10.61 | qfq | 16,017,646 | 171,300,207 | -1.76% |
| 2023-11-24 | 10.88 | 11.18 | 10.61 | 10.80 | 10.80 | qfq | 19,972,203 | 216,072,116 | -1.19% |
| 2023-11-23 | 11.13 | 11.54 | 10.82 | 10.93 | 10.93 | qfq | 31,321,692 | 347,900,749 | -2.76% |
| 2023-11-22 | 11.71 | 11.71 | 10.95 | 11.24 | 11.24 | qfq | 51,280,910 | 575,738,358 | -8.77% |
| 2023-11-21 | 11.02 | 12.32 | 11.02 | 12.32 | 12.32 | qfq | 50,860,621 | 601,319,704 | 19.96% |
| 2023-11-20 | 10.00 | 10.67 | 9.96 | 10.27 | 10.27 | qfq | 19,077,596 | 196,198,762 | 3.95% |
| 2023-11-17 | 9.80 | 9.96 | 9.61 | 9.88 | 9.88 | qfq | 8,633,924 | 84,450,738 | 1.65% |
| 2023-11-16 | 9.90 | 9.90 | 9.68 | 9.72 | 9.72 | qfq | 5,215,565 | 50,895,174 | -2.11% |
| 2023-11-15 | 10.06 | 10.30 | 9.85 | 9.93 | 9.93 | qfq | 6,783,773 | 67,754,178 | 0.30% |
| 2023-11-14 | 9.90 | 10.07 | 9.80 | 9.90 | 9.90 | qfq | 5,651,485 | 55,931,896 | -0.20% |
| 2023-11-13 | 9.90 | 10.09 | 9.78 | 9.92 | 9.92 | qfq | 7,767,508 | 76,587,123 | -0.40% |
| 2023-11-10 | 9.95 | 10.20 | 9.77 | 9.96 | 9.96 | qfq | 8,593,433 | 85,657,387 | -0.70% |
| 2023-11-09 | 10.18 | 10.72 | 9.98 | 10.03 | 10.03 | qfq | 14,355,034 | 147,769,595 | -2.43% |
| 2023-11-08 | 9.88 | 10.63 | 9.81 | 10.28 | 10.28 | qfq | 20,921,253 | 215,210,128 | 5.01% |
| 2023-11-07 | 9.96 | 9.96 | 9.73 | 9.79 | 9.79 | qfq | 7,504,811 | 73,667,989 | -1.71% |
| 2023-11-06 | 9.84 | 10.15 | 9.78 | 9.96 | 9.96 | qfq | 13,075,357 | 130,015,446 | 5.06% |
| 2023-11-03 | 9.50 | 9.57 | 9.36 | 9.48 | 9.48 | qfq | 6,211,101 | 58,886,588 | 0.21% |
| 2023-11-02 | 9.56 | 9.76 | 9.45 | 9.46 | 9.46 | qfq | 9,028,106 | 86,294,626 | -1.36% |
| 2023-11-01 | 9.60 | 9.70 | 9.33 | 9.59 | 9.59 | qfq | 9,377,855 | 89,123,105 | -0.31% |
| 2023-10-31 | 9.72 | 9.90 | 9.57 | 9.62 | 9.62 | qfq | 10,657,249 | 103,430,650 | -0.62% |
| 2023-10-30 | 9.21 | 9.72 | 9.07 | 9.68 | 9.68 | qfq | 17,945,026 | 170,965,200 | 5.68% |
| 2023-10-27 | 8.15 | 9.28 | 8.10 | 9.16 | 9.16 | qfq | 19,021,277 | 167,470,068 | 12.39% |
| 2023-10-26 | 8.20 | 8.20 | 7.92 | 8.15 | 8.15 | qfq | 7,734,296 | 62,171,979 | -0.85% |
| 2023-10-25 | 8.35 | 8.48 | 8.19 | 8.22 | 8.22 | qfq | 7,401,549 | 61,737,912 | -0.84% |
| 2023-10-24 | 8.30 | 8.50 | 8.03 | 8.29 | 8.29 | qfq | 8,073,505 | 66,603,551 | -0.12% |
| 2023-10-23 | 8.78 | 8.78 | 8.19 | 8.30 | 8.30 | qfq | 10,425,840 | 86,975,225 | -4.71% |
| 2023-10-20 | 8.99 | 9.07 | 8.67 | 8.71 | 8.71 | qfq | 8,096,311 | 70,903,336 | -3.44% |
| 2023-10-19 | 9.22 | 9.27 | 8.97 | 9.02 | 9.02 | qfq | 6,780,135 | 61,734,114 | -2.17% |
| 2023-10-18 | 9.60 | 9.60 | 9.15 | 9.22 | 9.22 | qfq | 6,379,711 | 59,101,933 | -3.25% |
| 2023-10-17 | 9.65 | 9.99 | 9.41 | 9.53 | 9.53 | qfq | 9,970,852 | 96,573,649 | -1.14% |
| 2023-10-16 | 9.95 | 10.07 | 9.46 | 9.64 | 9.64 | qfq | 13,510,390 | 130,441,878 | -2.92% |
| 2023-10-13 | 9.68 | 10.20 | 9.62 | 9.93 | 9.93 | qfq | 12,220,997 | 121,853,378 | 1.12% |
| 2023-10-12 | 9.50 | 9.92 | 9.35 | 9.82 | 9.82 | qfq | 16,392,203 | 159,619,703 | 2.61% |
| 2023-10-11 | 8.76 | 10.15 | 8.76 | 9.57 | 9.57 | qfq | 24,528,470 | 236,194,949 | 9.62% |
| 2023-10-10 | 9.03 | 9.14 | 8.70 | 8.73 | 8.73 | qfq | 8,607,509 | 76,103,986 | -2.89% |
| 2023-10-09 | 9.50 | 9.57 | 8.96 | 8.99 | 8.99 | qfq | 11,668,973 | 106,224,319 | -5.27% |
| 2023-09-28 | 9.61 | 9.70 | 9.31 | 9.49 | 9.49 | qfq | 13,672,094 | 130,603,695 | -0.42% |
| 2023-09-27 | 9.21 | 9.64 | 9.15 | 9.53 | 9.53 | qfq | 16,703,768 | 158,608,965 | 3.47% |
| 2023-09-26 | 9.90 | 9.90 | 9.21 | 9.21 | 9.21 | qfq | 10,172,490 | 96,164,862 | -6.31% |
| 2023-09-25 | 10.00 | 10.08 | 9.69 | 9.83 | 9.83 | qfq | 8,724,583 | 85,961,888 | -1.70% |
| 2023-09-22 | 9.61 | 10.02 | 9.46 | 10.00 | 10.00 | qfq | 5,880,756 | 57,481,229 | 3.63% |
| 2023-09-21 | 9.98 | 9.98 | 9.63 | 9.65 | 9.65 | qfq | 3,178,523 | 30,902,318 | -2.43% |
| 2023-09-20 | 10.18 | 10.18 | 9.87 | 9.89 | 9.89 | qfq | 3,672,722 | 36,680,405 | -1.69% |
| 2023-09-19 | 10.08 | 10.32 | 10.01 | 10.06 | 10.06 | qfq | 3,666,271 | 37,002,481 | -1.18% |
| 2023-09-18 | 10.00 | 10.36 | 9.98 | 10.18 | 10.18 | qfq | 6,355,999 | 64,741,803 | 1.80% |
| 2023-09-15 | 9.59 | 10.22 | 9.59 | 10.00 | 10.00 | qfq | 6,660,464 | 66,584,856 | 3.20% |
| 2023-09-14 | 9.84 | 9.96 | 9.58 | 9.69 | 9.69 | qfq | 2,157,153 | 20,884,900 | -1.52% |
| 2023-09-13 | 10.10 | 10.17 | 9.72 | 9.84 | 9.84 | qfq | 2,909,650 | 28,653,975 | -2.09% |
| 2023-09-12 | 9.99 | 10.19 | 9.92 | 10.05 | 10.05 | qfq | 5,216,801 | 52,426,577 | 1.72% |
| 2023-09-11 | 9.68 | 10.00 | 9.55 | 9.88 | 9.88 | qfq | 4,569,963 | 45,004,105 | 2.70% |
| 2023-09-08 | 9.60 | 9.73 | 9.44 | 9.62 | 9.62 | qfq | 2,913,808 | 28,063,759 | 1.48% |
| 2023-09-07 | 9.72 | 9.79 | 9.44 | 9.48 | 9.48 | qfq | 3,244,135 | 30,947,039 | -2.47% |
| 2023-09-06 | 9.86 | 9.88 | 9.63 | 9.72 | 9.72 | qfq | 2,281,586 | 22,185,551 | -1.22% |
| 2023-09-05 | 9.99 | 9.99 | 9.81 | 9.84 | 9.84 | qfq | 2,368,307 | 23,381,484 | -1.40% |
| 2023-09-04 | 10.20 | 10.20 | 9.88 | 9.98 | 9.98 | qfq | 2,726,172 | 27,214,377 | -0.50% |
| 2023-09-01 | 10.11 | 10.30 | 9.94 | 10.03 | 10.03 | qfq | 2,569,582 | 25,885,157 | -2.72% |
| 2023-08-31 | 10.19 | 10.33 | 10.00 | 10.31 | 10.31 | qfq | 3,954,612 | 40,232,868 | 0.88% |
| 2023-08-30 | 10.08 | 10.48 | 10.04 | 10.22 | 10.22 | qfq | 6,048,471 | 62,251,828 | 1.79% |
| 2023-08-29 | 9.64 | 10.07 | 9.56 | 10.04 | 10.04 | qfq | 5,086,101 | 50,374,890 | 4.37% |
| 2023-08-28 | 10.25 | 10.25 | 9.56 | 9.62 | 9.62 | qfq | 4,373,873 | 42,814,671 | 1.58% |
| 2023-08-25 | 9.73 | 9.76 | 9.43 | 9.47 | 9.47 | qfq | 4,028,698 | 38,484,052 | -3.17% |
| 2023-08-24 | 9.57 | 9.98 | 9.48 | 9.78 | 9.78 | qfq | 4,267,078 | 41,285,692 | 1.88% |
| 2023-08-23 | 9.92 | 10.01 | 9.60 | 9.60 | 9.60 | qfq | 3,345,154 | 32,640,279 | -3.71% |
| 2023-08-22 | 10.01 | 10.20 | 9.72 | 9.97 | 9.97 | qfq | 5,159,810 | 50,998,156 | -0.70% |
| 2023-08-21 | 10.01 | 10.18 | 9.98 | 10.04 | 10.04 | qfq | 3,385,761 | 34,105,918 | 0.00% |
| 2023-08-18 | 10.40 | 10.53 | 10.03 | 10.04 | 10.04 | qfq | 4,675,856 | 47,852,906 | -3.37% |
| 2023-08-17 | 10.38 | 10.47 | 10.10 | 10.39 | 10.39 | qfq | 5,631,845 | 57,678,823 | -0.57% |
| 2023-08-16 | 10.54 | 10.86 | 10.41 | 10.45 | 10.45 | qfq | 4,276,171 | 45,383,622 | -1.04% |
| 2023-08-15 | 10.65 | 10.73 | 10.36 | 10.56 | 10.56 | qfq | 4,208,335 | 44,156,043 | -0.75% |
| 2023-08-14 | 10.95 | 10.97 | 10.38 | 10.64 | 10.64 | qfq | 5,748,896 | 60,841,390 | -2.30% |
| 2023-08-11 | 10.88 | 11.37 | 10.87 | 10.89 | 10.89 | qfq | 6,486,402 | 71,972,074 | 0.28% |
| 2023-08-10 | 10.87 | 10.99 | 10.74 | 10.86 | 10.86 | qfq | 3,598,833 | 39,082,316 | 0.37% |
| 2023-08-09 | 10.54 | 11.11 | 10.50 | 10.82 | 10.82 | qfq | 6,991,360 | 76,227,630 | 2.66% |
| 2023-08-08 | 10.43 | 10.68 | 10.43 | 10.54 | 10.54 | qfq | 1,999,398 | 21,133,054 | 0.29% |
| 2023-08-07 | 11.05 | 11.05 | 10.46 | 10.51 | 10.51 | qfq | 5,197,939 | 54,920,798 | -3.67% |
| 2023-08-04 | 11.29 | 11.29 | 10.86 | 10.91 | 10.91 | qfq | 4,398,921 | 48,380,649 | -2.24% |
| 2023-08-03 | 10.83 | 11.28 | 10.70 | 11.16 | 11.16 | qfq | 7,358,537 | 81,345,323 | 4.40% |
| 2023-08-02 | 11.00 | 11.00 | 10.63 | 10.69 | 10.69 | qfq | 2,992,538 | 32,182,911 | -2.29% |
| 2023-08-01 | 11.19 | 11.35 | 10.88 | 10.94 | 10.94 | qfq | 4,610,050 | 50,958,328 | -2.32% |
| 2023-07-31 | 11.21 | 11.48 | 11.06 | 11.20 | 11.20 | qfq | 4,291,468 | 48,413,879 | -0.09% |
| 2023-07-28 | 11.11 | 11.26 | 10.87 | 11.21 | 11.21 | qfq | 3,906,397 | 43,273,004 | 0.63% |
| 2023-07-27 | 11.48 | 11.60 | 11.05 | 11.14 | 11.14 | qfq | 5,783,237 | 65,328,308 | -3.47% |
| 2023-07-26 | 11.28 | 11.65 | 11.28 | 11.54 | 11.54 | qfq | 4,521,988 | 52,132,525 | 2.03% |
| 2023-07-25 | 11.10 | 11.34 | 11.06 | 11.31 | 11.31 | qfq | 4,082,405 | 45,876,148 | 2.63% |
| 2023-07-24 | 11.32 | 11.58 | 10.95 | 11.02 | 11.02 | qfq | 5,411,742 | 60,401,184 | -3.76% |
| 2023-07-21 | 10.71 | 11.71 | 10.66 | 11.45 | 11.45 | qfq | 9,486,913 | 107,762,878 | 6.91% |
| 2023-07-20 | 10.65 | 10.92 | 10.65 | 10.71 | 10.71 | qfq | 2,713,147 | 29,244,704 | 0.37% |
| 2023-07-19 | 10.57 | 10.80 | 10.57 | 10.67 | 10.67 | qfq | 1,497,796 | 16,017,535 | 0.09% |
| 2023-07-18 | 10.57 | 10.69 | 10.54 | 10.66 | 10.66 | qfq | 1,483,351 | 15,790,434 | 0.38% |
| 2023-07-17 | 10.49 | 10.71 | 10.43 | 10.62 | 10.62 | qfq | 2,597,225 | 27,407,169 | 0.19% |