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
贝瑞基因000710.SZ
最近收盘价7.842026-07-17
最近交易日2026-07-17
成交量（股）14,352,400
成交额（元）115,743,576
日线记录727
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 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 | 8.41 | 8.41 | 7.78 | 7.84 | 7.84 | qfq | 14,352,400 | 115,743,576 | -5.88% |
| 2026-07-16 | 8.02 | 8.39 | 8.02 | 8.33 | 8.33 | qfq | 14,750,200 | 121,973,721 | 2.84% |
| 2026-07-15 | 7.76 | 8.24 | 7.73 | 8.10 | 8.10 | qfq | 13,740,800 | 111,520,284 | 2.92% |
| 2026-07-14 | 7.63 | 7.89 | 7.44 | 7.87 | 7.87 | qfq | 10,336,100 | 79,784,488 | 3.55% |
| 2026-07-13 | 7.83 | 7.93 | 7.57 | 7.60 | 7.60 | qfq | 10,035,300 | 77,051,221 | -2.94% |
| 2026-07-10 | 7.43 | 7.98 | 7.24 | 7.83 | 7.83 | qfq | 16,374,500 | 127,136,139 | 5.24% |
| 2026-07-09 | 7.50 | 7.75 | 7.29 | 7.44 | 7.44 | qfq | 9,065,436 | 67,824,487 | -1.06% |
| 2026-07-08 | 7.60 | 7.75 | 7.47 | 7.52 | 7.52 | qfq | 8,778,800 | 66,466,295 | -1.05% |
| 2026-07-07 | 7.84 | 7.92 | 7.59 | 7.60 | 7.60 | qfq | 14,307,294 | 110,383,867 | -5.59% |
| 2026-07-06 | 8.83 | 8.83 | 7.98 | 8.05 | 8.05 | qfq | 23,272,501 | 191,397,596 | 0.25% |
| 2026-07-03 | 8.00 | 8.10 | 7.76 | 8.03 | 8.03 | qfq | 8,296,200 | 65,982,700 | 2.29% |
| 2026-07-02 | 7.85 | 8.15 | 7.80 | 7.85 | 7.85 | qfq | 9,023,500 | 71,953,091 | -0.38% |
| 2026-07-01 | 7.51 | 7.93 | 7.41 | 7.88 | 7.88 | qfq | 11,448,100 | 88,682,206 | 5.63% |
| 2026-06-30 | 7.60 | 7.67 | 7.39 | 7.46 | 7.46 | qfq | 7,901,400 | 59,135,617 | -2.36% |
| 2026-06-29 | 7.35 | 7.64 | 7.20 | 7.64 | 7.64 | qfq | 10,036,442 | 75,164,520 | 3.66% |
| 2026-06-26 | 7.58 | 7.65 | 7.35 | 7.37 | 7.37 | qfq | 7,273,500 | 54,073,765 | -4.04% |
| 2026-06-25 | 7.80 | 7.84 | 7.51 | 7.68 | 7.68 | qfq | 7,027,500 | 53,800,613 | -2.04% |
| 2026-06-24 | 8.13 | 8.17 | 7.80 | 7.84 | 7.84 | qfq | 8,840,200 | 70,140,888 | -3.57% |
| 2026-06-23 | 7.90 | 8.37 | 7.86 | 8.13 | 8.13 | qfq | 11,824,200 | 96,804,323 | 2.65% |
| 2026-06-22 | 7.80 | 7.93 | 7.45 | 7.92 | 7.92 | qfq | 10,969,700 | 83,746,917 | 0.76% |
| 2026-06-18 | 7.84 | 8.06 | 7.82 | 7.86 | 7.86 | qfq | 7,447,622 | 59,020,122 | 0.26% |
| 2026-06-17 | 8.07 | 8.07 | 7.80 | 7.84 | 7.84 | qfq | 6,490,200 | 51,113,526 | -2.73% |
| 2026-06-16 | 8.04 | 8.08 | 7.87 | 8.06 | 8.06 | qfq | 5,697,999 | 45,439,047 | 0.25% |
| 2026-06-15 | 8.18 | 8.30 | 7.99 | 8.04 | 8.04 | qfq | 6,207,300 | 50,275,285 | -0.25% |
| 2026-06-12 | 8.01 | 8.14 | 7.87 | 8.06 | 8.06 | qfq | 6,035,000 | 48,537,793 | 1.64% |
| 2026-06-11 | 8.00 | 8.07 | 7.86 | 7.93 | 7.93 | qfq | 6,249,200 | 49,587,529 | -2.22% |
| 2026-06-10 | 8.18 | 8.26 | 7.94 | 8.11 | 8.11 | qfq | 5,611,500 | 45,261,259 | -1.93% |
| 2026-06-09 | 8.21 | 8.33 | 8.06 | 8.27 | 8.27 | qfq | 5,389,200 | 44,296,339 | 0.98% |
| 2026-06-08 | 8.18 | 8.41 | 8.03 | 8.19 | 8.19 | qfq | 7,585,800 | 62,485,989 | -1.56% |
| 2026-06-05 | 8.35 | 8.51 | 8.27 | 8.32 | 8.32 | qfq | 7,340,700 | 61,459,005 | 0.24% |
| 2026-06-04 | 8.53 | 8.61 | 8.23 | 8.30 | 8.30 | qfq | 7,394,501 | 61,741,555 | -2.92% |
| 2026-06-03 | 8.72 | 8.72 | 8.47 | 8.55 | 8.55 | qfq | 5,693,900 | 48,875,337 | -1.95% |
| 2026-06-02 | 8.95 | 8.95 | 8.63 | 8.72 | 8.72 | qfq | 5,988,900 | 52,260,261 | -2.90% |
| 2026-06-01 | 8.75 | 9.05 | 8.70 | 8.98 | 8.98 | qfq | 6,019,500 | 53,681,764 | 1.81% |
| 2026-05-29 | 9.03 | 9.03 | 8.74 | 8.82 | 8.82 | qfq | 6,989,700 | 61,803,511 | -0.45% |
| 2026-05-28 | 8.83 | 8.90 | 8.63 | 8.86 | 8.86 | qfq | 6,728,222 | 59,347,100 | 1.03% |
| 2026-05-27 | 9.10 | 9.14 | 8.70 | 8.77 | 8.77 | qfq | 9,653,300 | 85,213,032 | -4.05% |
| 2026-05-26 | 9.42 | 9.48 | 9.00 | 9.14 | 9.14 | qfq | 9,522,700 | 87,248,951 | -2.97% |
| 2026-05-25 | 9.50 | 9.88 | 9.31 | 9.42 | 9.42 | qfq | 9,301,600 | 88,913,607 | -0.63% |
| 2026-05-22 | 9.57 | 9.67 | 9.42 | 9.48 | 9.48 | qfq | 8,498,200 | 80,758,696 | -0.94% |
| 2026-05-21 | 10.12 | 10.25 | 9.56 | 9.57 | 9.57 | qfq | 17,392,600 | 171,612,504 | -5.62% |
| 2026-05-20 | 10.36 | 10.37 | 10.09 | 10.14 | 10.14 | qfq | 11,508,500 | 117,031,643 | -3.06% |
| 2026-05-19 | 10.50 | 10.68 | 10.32 | 10.46 | 10.46 | qfq | 10,874,700 | 114,242,408 | -1.32% |
| 2026-05-18 | 10.43 | 10.71 | 10.38 | 10.60 | 10.60 | qfq | 11,626,822 | 122,288,232 | 1.83% |
| 2026-05-15 | 10.39 | 10.60 | 10.28 | 10.41 | 10.41 | qfq | 11,840,600 | 123,919,529 | 1.07% |
| 2026-05-14 | 10.63 | 10.77 | 10.30 | 10.30 | 10.30 | qfq | 12,982,802 | 136,635,536 | -2.74% |
| 2026-05-13 | 10.72 | 10.80 | 10.53 | 10.59 | 10.59 | qfq | 12,713,958 | 134,661,292 | -1.21% |
| 2026-05-12 | 11.21 | 11.25 | 10.69 | 10.72 | 10.72 | qfq | 27,429,500 | 297,829,880 | -6.05% |
| 2026-05-11 | 10.97 | 12.09 | 10.66 | 11.41 | 11.41 | qfq | 43,291,374 | 485,579,768 | 3.82% |
| 2026-05-08 | 10.06 | 10.99 | 10.06 | 10.99 | 10.99 | qfq | 21,655,519 | 231,731,183 | 10.01% |
| 2026-05-07 | 10.01 | 10.05 | 9.92 | 9.99 | 9.99 | qfq | 5,355,400 | 53,409,484 | -0.10% |
| 2026-05-06 | 9.99 | 10.13 | 9.93 | 10.00 | 10.00 | qfq | 6,484,171 | 65,047,808 | 0.10% |
| 2026-04-30 | 9.90 | 10.04 | 9.82 | 9.99 | 9.99 | qfq | 4,885,631 | 48,659,062 | 0.71% |
| 2026-04-29 | 9.79 | 10.02 | 9.70 | 9.92 | 9.92 | qfq | 7,645,000 | 76,115,632 | 1.74% |
| 2026-04-28 | 9.86 | 9.99 | 9.68 | 9.75 | 9.75 | qfq | 5,988,000 | 58,943,196 | -1.12% |
| 2026-04-27 | 9.62 | 9.89 | 9.47 | 9.86 | 9.86 | qfq | 7,536,988 | 73,143,790 | 1.86% |
| 2026-04-24 | 9.65 | 9.73 | 9.42 | 9.68 | 9.68 | qfq | 6,382,800 | 61,157,868 | -0.21% |
| 2026-04-23 | 9.95 | 9.98 | 9.66 | 9.70 | 9.70 | qfq | 6,957,109 | 67,770,925 | -2.71% |
| 2026-04-22 | 9.95 | 9.97 | 9.77 | 9.97 | 9.97 | qfq | 6,093,510 | 60,071,595 | 0.20% |
| 2026-04-21 | 10.22 | 10.22 | 9.86 | 9.95 | 9.95 | qfq | 8,044,518 | 80,042,130 | -2.74% |
| 2026-04-20 | 10.03 | 10.25 | 9.98 | 10.23 | 10.23 | qfq | 5,525,800 | 55,989,902 | 1.69% |
| 2026-04-17 | 10.32 | 10.32 | 10.00 | 10.06 | 10.06 | qfq | 7,625,600 | 76,874,960 | -2.52% |
| 2026-04-16 | 10.28 | 10.35 | 10.13 | 10.32 | 10.32 | qfq | 4,682,722 | 47,979,924 | 0.49% |
| 2026-04-15 | 10.38 | 10.49 | 10.16 | 10.27 | 10.27 | qfq | 5,747,907 | 59,121,772 | 0.10% |
| 2026-04-14 | 10.21 | 10.28 | 10.06 | 10.26 | 10.26 | qfq | 6,845,000 | 69,544,384 | 0.79% |
| 2026-04-13 | 10.28 | 10.29 | 10.11 | 10.18 | 10.18 | qfq | 5,697,338 | 57,994,951 | -1.64% |
| 2026-04-10 | 10.36 | 10.52 | 10.32 | 10.35 | 10.35 | qfq | 6,722,100 | 69,982,410 | 0.00% |
| 2026-04-09 | 10.60 | 10.71 | 10.30 | 10.35 | 10.35 | qfq | 9,030,600 | 94,502,698 | -3.18% |
| 2026-04-08 | 10.68 | 10.70 | 10.48 | 10.69 | 10.69 | qfq | 7,948,200 | 84,391,054 | 2.00% |
| 2026-04-07 | 10.35 | 10.62 | 10.14 | 10.48 | 10.48 | qfq | 9,504,400 | 99,469,104 | 1.65% |
| 2026-04-03 | 10.63 | 10.70 | 10.31 | 10.31 | 10.31 | qfq | 15,597,776 | 162,874,148 | -4.63% |
| 2026-04-02 | 10.71 | 11.41 | 10.50 | 10.81 | 10.81 | qfq | 22,337,464 | 243,013,444 | 0.84% |
| 2026-04-01 | 10.55 | 10.73 | 10.31 | 10.72 | 10.72 | qfq | 8,683,200 | 92,031,591 | 3.88% |
| 2026-03-31 | 10.42 | 10.67 | 10.31 | 10.32 | 10.32 | qfq | 6,015,754 | 63,187,767 | -1.15% |
| 2026-03-30 | 10.39 | 10.54 | 10.28 | 10.44 | 10.44 | qfq | 5,823,200 | 60,668,857 | 0.29% |
| 2026-03-27 | 10.03 | 10.48 | 9.96 | 10.41 | 10.41 | qfq | 8,334,855 | 85,887,384 | 3.58% |
| 2026-03-26 | 10.21 | 10.43 | 10.01 | 10.05 | 10.05 | qfq | 6,173,100 | 62,821,028 | -2.14% |
| 2026-03-25 | 10.37 | 10.41 | 10.18 | 10.27 | 10.27 | qfq | 7,306,775 | 75,223,560 | -0.87% |
| 2026-03-24 | 10.00 | 10.37 | 9.92 | 10.36 | 10.36 | qfq | 10,886,800 | 110,610,721 | 5.61% |
| 2026-03-23 | 10.28 | 10.40 | 9.77 | 9.81 | 9.81 | qfq | 11,373,327 | 114,423,635 | -6.57% |
| 2026-03-20 | 10.97 | 11.09 | 10.50 | 10.50 | 10.50 | qfq | 9,130,000 | 97,834,178 | -4.46% |
| 2026-03-19 | 11.25 | 11.39 | 10.93 | 10.99 | 10.99 | qfq | 8,185,500 | 91,021,981 | -3.60% |
| 2026-03-18 | 11.13 | 11.42 | 11.11 | 11.40 | 11.40 | qfq | 5,604,600 | 63,175,555 | 2.43% |
| 2026-03-17 | 11.40 | 11.48 | 11.12 | 11.13 | 11.13 | qfq | 6,605,100 | 74,656,544 | -2.02% |
| 2026-03-16 | 11.26 | 11.47 | 11.22 | 11.36 | 11.36 | qfq | 5,844,200 | 66,384,388 | 0.09% |
| 2026-03-13 | 11.43 | 11.53 | 11.32 | 11.35 | 11.35 | qfq | 5,696,100 | 65,081,082 | -1.13% |
| 2026-03-12 | 11.70 | 11.70 | 11.47 | 11.48 | 11.48 | qfq | 6,200,300 | 71,589,206 | -1.88% |
| 2026-03-11 | 11.91 | 11.96 | 11.62 | 11.70 | 11.70 | qfq | 6,061,106 | 71,120,760 | -1.76% |
| 2026-03-10 | 11.89 | 12.02 | 11.82 | 11.91 | 11.91 | qfq | 5,250,500 | 62,537,916 | 1.19% |
| 2026-03-09 | 11.53 | 11.82 | 11.43 | 11.77 | 11.77 | qfq | 7,707,400 | 89,873,651 | -0.42% |
| 2026-03-06 | 11.70 | 12.15 | 11.60 | 11.82 | 11.82 | qfq | 12,274,268 | 145,545,287 | 2.43% |
| 2026-03-05 | 11.47 | 11.63 | 11.46 | 11.54 | 11.54 | qfq | 6,308,900 | 72,824,893 | 2.03% |
| 2026-03-04 | 11.30 | 11.52 | 11.20 | 11.31 | 11.31 | qfq | 7,229,600 | 82,021,775 | -0.88% |
| 2026-03-03 | 11.94 | 12.05 | 11.39 | 11.41 | 11.41 | qfq | 9,689,853 | 113,575,975 | -3.71% |
| 2026-03-02 | 12.21 | 12.29 | 11.78 | 11.85 | 11.85 | qfq | 12,406,100 | 148,472,540 | -4.67% |
| 2026-02-27 | 12.36 | 12.48 | 12.22 | 12.43 | 12.43 | qfq | 9,224,800 | 114,142,664 | 0.57% |
| 2026-02-26 | 12.49 | 12.89 | 12.26 | 12.36 | 12.36 | qfq | 15,461,300 | 193,342,651 | -1.04% |
| 2026-02-25 | 12.31 | 12.59 | 12.30 | 12.49 | 12.49 | qfq | 6,314,255 | 78,841,330 | 1.71% |
| 2026-02-24 | 12.40 | 12.52 | 12.27 | 12.28 | 12.28 | qfq | 6,496,500 | 80,116,374 | -0.16% |
| 2026-02-13 | 12.40 | 12.55 | 12.29 | 12.30 | 12.30 | qfq | 4,839,645 | 60,016,594 | -0.40% |
| 2026-02-12 | 12.58 | 12.58 | 12.32 | 12.35 | 12.35 | qfq | 7,137,400 | 88,495,560 | -1.36% |
| 2026-02-11 | 12.70 | 12.71 | 12.49 | 12.52 | 12.52 | qfq | 6,639,500 | 83,438,476 | -1.42% |
| 2026-02-10 | 12.51 | 12.86 | 12.48 | 12.70 | 12.70 | qfq | 9,507,300 | 120,670,797 | 1.20% |
| 2026-02-09 | 12.64 | 12.70 | 12.51 | 12.55 | 12.55 | qfq | 9,832,800 | 123,552,083 | -0.63% |
| 2026-02-06 | 12.26 | 12.84 | 12.16 | 12.63 | 12.63 | qfq | 16,110,968 | 202,118,922 | 3.19% |
| 2026-02-05 | 12.21 | 12.39 | 12.20 | 12.24 | 12.24 | qfq | 6,987,700 | 85,867,234 | -0.33% |
| 2026-02-04 | 12.14 | 12.31 | 12.03 | 12.28 | 12.28 | qfq | 7,699,231 | 93,726,283 | 0.57% |
| 2026-02-03 | 12.00 | 12.22 | 11.87 | 12.21 | 12.21 | qfq | 10,379,001 | 125,450,661 | 3.21% |
| 2026-02-02 | 12.05 | 12.23 | 11.83 | 11.83 | 11.83 | qfq | 9,632,600 | 115,906,226 | -1.83% |
| 2026-01-30 | 12.32 | 12.40 | 11.97 | 12.05 | 12.05 | qfq | 14,371,000 | 174,445,519 | -3.91% |
| 2026-01-29 | 12.38 | 12.88 | 12.12 | 12.54 | 12.54 | qfq | 16,612,700 | 208,875,912 | 0.64% |
| 2026-01-28 | 12.88 | 12.98 | 12.45 | 12.46 | 12.46 | qfq | 15,684,400 | 197,976,566 | -4.01% |
| 2026-01-27 | 13.28 | 13.28 | 12.65 | 12.98 | 12.98 | qfq | 18,430,589 | 236,437,777 | -2.48% |
| 2026-01-26 | 13.18 | 13.56 | 13.00 | 13.31 | 13.31 | qfq | 23,553,300 | 312,680,386 | 0.91% |
| 2026-01-23 | 13.00 | 13.26 | 12.91 | 13.19 | 13.19 | qfq | 17,458,709 | 228,883,564 | 1.93% |
| 2026-01-22 | 12.66 | 12.95 | 12.62 | 12.94 | 12.94 | qfq | 14,767,970 | 189,610,793 | 2.21% |
| 2026-01-21 | 12.55 | 12.92 | 12.42 | 12.66 | 12.66 | qfq | 15,854,901 | 201,483,104 | -0.16% |
| 2026-01-20 | 12.65 | 12.90 | 12.61 | 12.68 | 12.68 | qfq | 14,664,719 | 186,471,817 | 0.32% |
| 2026-01-19 | 12.70 | 12.85 | 12.55 | 12.64 | 12.64 | qfq | 16,028,110 | 203,457,260 | -1.02% |
| 2026-01-16 | 13.50 | 13.52 | 12.73 | 12.77 | 12.77 | qfq | 36,710,314 | 477,990,473 | -5.41% |
| 2026-01-15 | 14.28 | 14.35 | 13.50 | 13.50 | 13.50 | qfq | 45,728,660 | 632,985,526 | -10.00% |
| 2026-01-14 | 14.57 | 15.63 | 14.48 | 15.00 | 15.00 | qfq | 95,689,578 | 1,449,109,678 | 3.81% |
| 2026-01-13 | 13.61 | 14.45 | 13.41 | 14.45 | 14.45 | qfq | 38,800,806 | 545,136,539 | 9.97% |
| 2026-01-12 | 13.00 | 13.19 | 12.75 | 13.14 | 13.14 | qfq | 26,667,400 | 346,029,162 | 3.79% |
| 2026-01-09 | 12.26 | 12.75 | 12.26 | 12.66 | 12.66 | qfq | 25,216,007 | 315,761,028 | 3.60% |
| 2026-01-08 | 11.65 | 12.26 | 11.65 | 12.22 | 12.22 | qfq | 16,758,509 | 202,080,497 | 4.44% |
| 2026-01-07 | 11.96 | 11.99 | 11.66 | 11.70 | 11.70 | qfq | 11,684,471 | 137,684,187 | -2.34% |
| 2026-01-06 | 12.05 | 12.30 | 11.93 | 11.98 | 11.98 | qfq | 16,384,700 | 197,620,895 | -0.83% |
| 2026-01-05 | 11.33 | 12.19 | 11.32 | 12.08 | 12.08 | qfq | 21,087,200 | 249,380,310 | 7.00% |
| 2025-12-31 | 11.22 | 11.43 | 11.10 | 11.29 | 11.29 | qfq | 6,215,000 | 70,041,961 | 1.16% |
| 2025-12-30 | 11.25 | 11.33 | 11.15 | 11.16 | 11.16 | qfq | 4,908,876 | 55,070,790 | -0.80% |
| 2025-12-29 | 11.28 | 11.35 | 11.21 | 11.25 | 11.25 | qfq | 5,222,100 | 58,826,278 | -0.88% |
| 2025-12-26 | 11.47 | 11.55 | 11.26 | 11.35 | 11.35 | qfq | 6,364,700 | 72,627,383 | -1.39% |
| 2025-12-25 | 11.35 | 11.53 | 11.28 | 11.51 | 11.51 | qfq | 6,957,300 | 79,508,788 | 1.41% |
| 2025-12-24 | 11.28 | 11.36 | 11.18 | 11.35 | 11.35 | qfq | 4,789,500 | 54,154,406 | 0.62% |
| 2025-12-23 | 11.58 | 11.60 | 11.26 | 11.28 | 11.28 | qfq | 6,566,300 | 74,630,803 | -2.59% |
| 2025-12-22 | 11.65 | 11.68 | 11.48 | 11.58 | 11.58 | qfq | 6,224,698 | 71,913,816 | -0.86% |
| 2025-12-19 | 11.77 | 11.79 | 11.49 | 11.68 | 11.68 | qfq | 10,137,172 | 118,046,903 | -0.60% |
| 2025-12-18 | 11.22 | 11.97 | 11.18 | 11.75 | 11.75 | qfq | 18,994,454 | 221,739,647 | 3.89% |
| 2025-12-17 | 11.18 | 11.63 | 11.04 | 11.31 | 11.31 | qfq | 11,667,123 | 131,416,758 | 2.35% |
| 2025-12-16 | 11.28 | 11.36 | 11.02 | 11.05 | 11.05 | qfq | 6,414,900 | 71,217,157 | -1.25% |
| 2025-12-15 | 11.18 | 11.31 | 11.08 | 11.19 | 11.19 | qfq | 4,512,550 | 50,651,675 | 0.09% |
| 2025-12-12 | 11.08 | 11.26 | 11.00 | 11.18 | 11.18 | qfq | 6,310,300 | 70,609,596 | 0.72% |
| 2025-12-11 | 11.50 | 11.56 | 11.10 | 11.10 | 11.10 | qfq | 8,065,350 | 90,295,180 | -2.37% |
| 2025-12-10 | 11.38 | 11.47 | 11.27 | 11.37 | 11.37 | qfq | 5,262,100 | 59,762,366 | -0.70% |
| 2025-12-09 | 11.50 | 11.66 | 11.43 | 11.45 | 11.45 | qfq | 4,784,200 | 55,032,474 | -1.12% |
| 2025-12-08 | 11.67 | 11.70 | 11.55 | 11.58 | 11.58 | qfq | 6,174,000 | 71,680,993 | -0.26% |
| 2025-12-05 | 11.38 | 11.62 | 11.21 | 11.61 | 11.61 | qfq | 7,638,200 | 87,170,185 | 1.57% |
| 2025-12-04 | 11.69 | 11.75 | 11.39 | 11.43 | 11.43 | qfq | 7,465,600 | 85,829,153 | -2.22% |
| 2025-12-03 | 11.96 | 12.00 | 11.63 | 11.69 | 11.69 | qfq | 7,170,500 | 84,141,567 | -2.26% |
| 2025-12-02 | 12.14 | 12.14 | 11.85 | 11.96 | 11.96 | qfq | 8,126,554 | 97,000,263 | -1.64% |
| 2025-12-01 | 12.33 | 12.33 | 12.12 | 12.16 | 12.16 | qfq | 5,628,777 | 68,505,346 | -0.57% |
| 2025-11-28 | 12.17 | 12.23 | 12.01 | 12.23 | 12.23 | qfq | 5,531,100 | 67,021,758 | 1.24% |
| 2025-11-27 | 12.20 | 12.20 | 12.01 | 12.08 | 12.08 | qfq | 6,851,942 | 82,974,138 | -0.82% |
| 2025-11-26 | 12.19 | 12.60 | 12.14 | 12.18 | 12.18 | qfq | 13,324,300 | 164,730,557 | -0.41% |
| 2025-11-25 | 12.08 | 12.56 | 11.97 | 12.23 | 12.23 | qfq | 12,768,449 | 157,081,545 | 2.17% |
| 2025-11-24 | 11.62 | 12.06 | 11.45 | 11.97 | 11.97 | qfq | 13,786,600 | 162,739,921 | 3.28% |
| 2025-11-21 | 12.39 | 12.50 | 11.59 | 11.59 | 11.59 | qfq | 23,321,500 | 277,740,242 | -8.67% |
| 2025-11-20 | 13.70 | 13.73 | 12.58 | 12.69 | 12.69 | qfq | 29,866,072 | 391,000,581 | -9.10% |
| 2025-11-19 | 13.82 | 13.97 | 13.63 | 13.96 | 13.96 | qfq | 15,054,272 | 208,453,982 | 0.22% |
| 2025-11-18 | 13.60 | 14.15 | 13.40 | 13.93 | 13.93 | qfq | 23,250,554 | 321,156,147 | 1.98% |
| 2025-11-17 | 13.74 | 13.84 | 13.55 | 13.66 | 13.66 | qfq | 10,806,730 | 147,270,196 | -1.01% |
| 2025-11-14 | 13.61 | 14.14 | 13.59 | 13.80 | 13.80 | qfq | 16,265,550 | 226,143,928 | 0.22% |
| 2025-11-13 | 13.70 | 13.78 | 13.45 | 13.77 | 13.77 | qfq | 17,676,400 | 240,645,203 | -1.08% |
| 2025-11-12 | 13.46 | 14.28 | 13.35 | 13.92 | 13.92 | qfq | 31,531,100 | 436,574,057 | 2.88% |
| 2025-11-11 | 13.60 | 13.65 | 13.45 | 13.53 | 13.53 | qfq | 9,367,400 | 126,791,110 | -0.95% |
| 2025-11-10 | 13.65 | 13.72 | 13.55 | 13.66 | 13.66 | qfq | 12,745,501 | 173,868,859 | 0.59% |
| 2025-11-07 | 13.65 | 13.82 | 13.49 | 13.58 | 13.58 | qfq | 16,647,700 | 227,584,115 | -1.52% |
| 2025-11-06 | 14.11 | 14.29 | 13.77 | 13.79 | 13.79 | qfq | 27,735,850 | 385,037,531 | -2.41% |
| 2025-11-05 | 14.23 | 14.92 | 14.01 | 14.13 | 14.13 | qfq | 47,971,501 | 691,387,467 | 4.20% |
| 2025-11-04 | 13.60 | 13.72 | 13.40 | 13.56 | 13.56 | qfq | 29,134,100 | 393,563,665 | -2.38% |
| 2025-11-03 | 13.61 | 14.40 | 13.42 | 13.89 | 13.89 | qfq | 49,369,661 | 691,797,777 | 6.11% |
| 2025-10-31 | 12.75 | 13.11 | 12.52 | 13.09 | 13.09 | qfq | 13,366,666 | 173,271,680 | 1.87% |
| 2025-10-30 | 12.83 | 13.13 | 12.75 | 12.85 | 12.85 | qfq | 9,601,701 | 123,994,828 | 0.08% |
| 2025-10-29 | 12.89 | 12.89 | 12.68 | 12.84 | 12.84 | qfq | 6,581,200 | 84,005,195 | -0.39% |
| 2025-10-28 | 12.82 | 12.94 | 12.66 | 12.89 | 12.89 | qfq | 6,393,800 | 82,309,265 | 0.55% |
| 2025-10-27 | 12.87 | 12.91 | 12.77 | 12.82 | 12.82 | qfq | 5,344,600 | 68,602,651 | 0.16% |
| 2025-10-24 | 12.90 | 12.95 | 12.78 | 12.80 | 12.80 | qfq | 5,149,200 | 66,036,226 | -0.54% |
| 2025-10-23 | 12.98 | 13.00 | 12.68 | 12.87 | 12.87 | qfq | 7,435,900 | 95,234,609 | -1.00% |
| 2025-10-22 | 13.16 | 13.21 | 12.98 | 13.00 | 13.00 | qfq | 8,303,751 | 108,688,697 | -1.66% |
| 2025-10-21 | 12.76 | 13.26 | 12.76 | 13.22 | 13.22 | qfq | 14,206,817 | 186,558,880 | 3.77% |
| 2025-10-20 | 12.70 | 12.79 | 12.64 | 12.74 | 12.74 | qfq | 4,581,697 | 58,172,300 | 1.11% |
| 2025-10-17 | 12.87 | 12.99 | 12.60 | 12.60 | 12.60 | qfq | 6,148,694 | 78,596,487 | -2.17% |
| 2025-10-16 | 13.03 | 13.12 | 12.85 | 12.88 | 12.88 | qfq | 6,180,894 | 80,104,750 | -1.15% |
| 2025-10-15 | 12.72 | 13.03 | 12.62 | 13.03 | 13.03 | qfq | 7,233,617 | 93,296,015 | 2.28% |
| 2025-10-14 | 12.91 | 13.01 | 12.72 | 12.74 | 12.74 | qfq | 7,080,200 | 91,071,163 | -1.32% |
| 2025-10-13 | 12.59 | 13.02 | 12.42 | 12.91 | 12.91 | qfq | 7,619,653 | 97,529,901 | -1.68% |
| 2025-10-10 | 13.29 | 13.30 | 13.00 | 13.13 | 13.13 | qfq | 7,588,300 | 99,848,261 | -0.38% |
| 2025-10-09 | 12.99 | 13.20 | 12.83 | 13.18 | 13.18 | qfq | 10,673,800 | 139,269,907 | 1.62% |
| 2025-09-30 | 12.90 | 13.10 | 12.90 | 12.97 | 12.97 | qfq | 6,754,400 | 87,717,605 | 0.70% |
| 2025-09-29 | 12.82 | 12.92 | 12.58 | 12.88 | 12.88 | qfq | 6,816,832 | 87,123,728 | 0.55% |
| 2025-09-26 | 12.99 | 12.99 | 12.77 | 12.81 | 12.81 | qfq | 7,522,100 | 96,786,677 | -1.46% |
| 2025-09-25 | 13.09 | 13.24 | 12.96 | 13.00 | 13.00 | qfq | 9,437,600 | 123,467,567 | -0.61% |
| 2025-09-24 | 12.64 | 13.09 | 12.64 | 13.08 | 13.08 | qfq | 10,223,101 | 132,264,307 | 2.43% |
| 2025-09-23 | 13.10 | 13.11 | 12.50 | 12.77 | 12.77 | qfq | 14,739,400 | 187,262,535 | -2.59% |
| 2025-09-22 | 13.12 | 13.18 | 12.86 | 13.11 | 13.11 | qfq | 12,038,652 | 156,924,305 | -0.76% |
| 2025-09-19 | 13.70 | 13.78 | 13.19 | 13.21 | 13.21 | qfq | 18,225,474 | 243,129,819 | -4.07% |
| 2025-09-18 | 13.95 | 14.09 | 13.69 | 13.77 | 13.77 | qfq | 13,905,101 | 193,422,528 | -1.43% |
| 2025-09-17 | 14.15 | 14.15 | 13.95 | 13.97 | 13.97 | qfq | 12,529,200 | 175,376,135 | -1.76% |
| 2025-09-16 | 14.09 | 14.45 | 13.86 | 14.22 | 14.22 | qfq | 15,820,860 | 222,791,957 | 1.14% |
| 2025-09-15 | 14.20 | 14.24 | 14.00 | 14.06 | 14.06 | qfq | 13,562,500 | 190,895,475 | -2.16% |
| 2025-09-12 | 14.51 | 14.69 | 14.20 | 14.37 | 14.37 | qfq | 22,827,359 | 329,579,073 | 1.27% |
| 2025-09-11 | 14.08 | 14.20 | 13.70 | 14.19 | 14.19 | qfq | 14,602,692 | 204,548,457 | 0.64% |
| 2025-09-10 | 14.15 | 14.28 | 14.05 | 14.10 | 14.10 | qfq | 10,894,843 | 154,029,819 | -0.77% |
| 2025-09-09 | 14.42 | 14.75 | 14.17 | 14.21 | 14.21 | qfq | 17,635,213 | 253,169,878 | -2.00% |
| 2025-09-08 | 14.29 | 14.68 | 14.17 | 14.50 | 14.50 | qfq | 19,089,469 | 276,294,207 | 1.54% |
| 2025-09-05 | 14.08 | 14.29 | 13.61 | 14.28 | 14.28 | qfq | 17,725,676 | 248,329,047 | 1.49% |
| 2025-09-04 | 13.93 | 14.36 | 13.75 | 14.07 | 14.07 | qfq | 20,952,667 | 295,230,929 | 1.01% |
| 2025-09-03 | 14.70 | 14.70 | 13.83 | 13.93 | 13.93 | qfq | 22,154,195 | 316,005,396 | -4.26% |
| 2025-09-02 | 15.15 | 15.20 | 14.43 | 14.55 | 14.55 | qfq | 27,223,132 | 400,041,155 | -3.90% |
| 2025-09-01 | 15.03 | 15.24 | 14.83 | 15.14 | 15.14 | qfq | 24,393,132 | 368,485,031 | 0.60% |
| 2025-08-29 | 15.28 | 15.36 | 15.01 | 15.05 | 15.05 | qfq | 22,718,800 | 343,351,515 | -1.51% |
| 2025-08-28 | 15.47 | 15.60 | 14.82 | 15.28 | 15.28 | qfq | 31,237,600 | 475,884,110 | -1.36% |
| 2025-08-27 | 16.30 | 16.50 | 15.48 | 15.49 | 15.49 | qfq | 41,014,900 | 655,369,484 | -2.82% |
| 2025-08-26 | 16.21 | 16.28 | 15.80 | 15.94 | 15.94 | qfq | 60,970,053 | 976,864,137 | -4.03% |
| 2025-08-25 | 15.79 | 17.37 | 15.65 | 16.61 | 16.61 | qfq | 105,776,079 | 1,730,833,829 | 5.19% |
| 2025-08-22 | 14.36 | 15.79 | 14.26 | 15.79 | 15.79 | qfq | 74,993,750 | 1,153,416,662 | 10.03% |
| 2025-08-21 | 14.50 | 14.60 | 14.30 | 14.35 | 14.35 | qfq | 15,071,500 | 217,468,669 | -1.17% |
| 2025-08-20 | 14.58 | 14.58 | 14.30 | 14.52 | 14.52 | qfq | 17,112,751 | 246,601,095 | -0.55% |
| 2025-08-19 | 14.65 | 14.79 | 14.53 | 14.60 | 14.60 | qfq | 21,113,100 | 309,895,621 | -0.41% |
| 2025-08-18 | 14.48 | 14.73 | 14.44 | 14.66 | 14.66 | qfq | 21,653,390 | 316,970,774 | 1.31% |
| 2025-08-15 | 14.32 | 14.49 | 14.28 | 14.47 | 14.47 | qfq | 14,138,266 | 203,998,526 | 0.42% |
| 2025-08-14 | 14.70 | 14.78 | 14.23 | 14.41 | 14.41 | qfq | 28,165,900 | 407,808,628 | -2.24% |
| 2025-08-13 | 14.67 | 14.82 | 14.50 | 14.74 | 14.74 | qfq | 22,548,600 | 330,706,539 | 0.48% |
| 2025-08-12 | 14.90 | 14.97 | 14.60 | 14.67 | 14.67 | qfq | 24,668,429 | 363,367,226 | -2.00% |
| 2025-08-11 | 14.80 | 14.98 | 14.76 | 14.97 | 14.97 | qfq | 26,138,629 | 389,250,216 | 1.22% |
| 2025-08-08 | 15.39 | 15.49 | 14.79 | 14.79 | 14.79 | qfq | 50,374,780 | 756,486,901 | -5.31% |
| 2025-08-07 | 14.71 | 16.32 | 14.54 | 15.62 | 15.62 | qfq | 77,287,534 | 1,221,578,201 | 5.26% |
| 2025-08-06 | 15.31 | 15.83 | 14.75 | 14.84 | 14.84 | qfq | 38,372,501 | 579,640,462 | -1.07% |
| 2025-08-05 | 14.70 | 15.50 | 14.63 | 15.00 | 15.00 | qfq | 40,325,399 | 607,663,131 | 2.18% |
| 2025-08-04 | 14.36 | 14.80 | 14.05 | 14.68 | 14.68 | qfq | 33,798,001 | 484,612,180 | 0.00% |
| 2025-08-01 | 14.58 | 15.14 | 14.50 | 14.68 | 14.68 | qfq | 44,690,165 | 662,310,279 | 0.27% |
| 2025-07-31 | 13.98 | 15.15 | 13.92 | 14.64 | 14.64 | qfq | 56,748,332 | 829,574,117 | 4.95% |
| 2025-07-30 | 13.97 | 14.35 | 13.86 | 13.95 | 13.95 | qfq | 22,711,002 | 317,718,921 | -1.41% |
| 2025-07-29 | 14.60 | 14.80 | 14.01 | 14.15 | 14.15 | qfq | 32,484,706 | 462,190,564 | 1.07% |
| 2025-07-28 | 14.16 | 14.48 | 13.96 | 14.00 | 14.00 | qfq | 15,098,800 | 212,710,555 | -1.27% |
| 2025-07-25 | 14.26 | 14.50 | 14.15 | 14.18 | 14.18 | qfq | 21,002,606 | 300,251,104 | -0.98% |
| 2025-07-24 | 13.84 | 14.79 | 13.84 | 14.32 | 14.32 | qfq | 32,209,500 | 458,771,274 | 3.54% |
| 2025-07-23 | 13.71 | 14.38 | 13.57 | 13.83 | 13.83 | qfq | 23,560,442 | 329,821,348 | -0.86% |
| 2025-07-22 | 14.23 | 14.23 | 13.89 | 13.95 | 13.95 | qfq | 16,807,900 | 235,252,384 | -1.90% |
| 2025-07-21 | 14.23 | 14.39 | 14.12 | 14.22 | 14.22 | qfq | 16,729,200 | 238,042,159 | -0.63% |
| 2025-07-18 | 14.45 | 14.64 | 14.11 | 14.31 | 14.31 | qfq | 16,244,201 | 232,265,497 | 0.21% |
| 2025-07-17 | 14.20 | 14.50 | 14.08 | 14.28 | 14.28 | qfq | 19,500,400 | 279,131,449 | 0.42% |
| 2025-07-16 | 13.88 | 14.24 | 13.80 | 14.22 | 14.22 | qfq | 19,524,071 | 275,553,404 | 0.85% |
| 2025-07-15 | 14.26 | 14.60 | 13.51 | 14.10 | 14.10 | qfq | 40,696,302 | 564,854,834 | -3.09% |
| 2025-07-14 | 14.77 | 14.90 | 14.47 | 14.55 | 14.55 | qfq | 22,912,106 | 335,835,900 | -1.36% |
| 2025-07-11 | 14.73 | 14.77 | 14.40 | 14.75 | 14.75 | qfq | 35,256,407 | 514,387,326 | -1.54% |
| 2025-07-10 | 14.47 | 15.10 | 14.36 | 14.98 | 14.98 | qfq | 54,461,200 | 808,487,324 | 3.60% |
| 2025-07-09 | 14.31 | 14.57 | 14.22 | 14.46 | 14.46 | qfq | 38,158,133 | 549,871,299 | 1.26% |
| 2025-07-08 | 14.21 | 14.69 | 14.10 | 14.28 | 14.28 | qfq | 37,175,510 | 534,959,139 | 0.00% |
| 2025-07-07 | 14.66 | 14.76 | 14.19 | 14.28 | 14.28 | qfq | 58,382,210 | 844,133,096 | -2.53% |
| 2025-07-04 | 13.45 | 14.65 | 13.41 | 14.65 | 14.65 | qfq | 48,468,245 | 702,265,140 | 9.98% |
| 2025-07-03 | 13.25 | 13.50 | 13.25 | 13.32 | 13.32 | qfq | 11,338,268 | 151,448,548 | 0.60% |
| 2025-07-02 | 13.66 | 13.68 | 13.18 | 13.24 | 13.24 | qfq | 16,833,668 | 224,905,119 | -3.22% |
| 2025-07-01 | 13.57 | 13.91 | 13.45 | 13.68 | 13.68 | qfq | 20,525,000 | 281,865,559 | 1.11% |
| 2025-06-30 | 13.51 | 13.54 | 13.25 | 13.53 | 13.53 | qfq | 14,952,000 | 200,420,951 | 0.30% |
| 2025-06-27 | 13.11 | 13.73 | 13.00 | 13.49 | 13.49 | qfq | 22,457,900 | 301,094,068 | 1.89% |
| 2025-06-26 | 13.21 | 13.55 | 13.13 | 13.24 | 13.24 | qfq | 17,896,802 | 238,366,836 | 0.38% |
| 2025-06-25 | 13.22 | 13.28 | 12.93 | 13.19 | 13.19 | qfq | 16,231,188 | 212,934,188 | -0.08% |
| 2025-06-24 | 12.91 | 13.20 | 12.83 | 13.20 | 13.20 | qfq | 16,174,836 | 210,647,604 | 2.40% |
| 2025-06-23 | 12.61 | 12.98 | 12.45 | 12.89 | 12.89 | qfq | 12,636,200 | 161,090,740 | 2.06% |
| 2025-06-20 | 12.68 | 12.86 | 12.51 | 12.63 | 12.63 | qfq | 12,953,269 | 163,716,838 | -1.25% |
| 2025-06-19 | 13.31 | 13.38 | 12.78 | 12.79 | 12.79 | qfq | 22,945,800 | 297,619,936 | -5.33% |
| 2025-06-18 | 14.00 | 14.22 | 13.43 | 13.51 | 13.51 | qfq | 23,512,917 | 323,735,402 | -2.81% |
| 2025-06-17 | 13.65 | 14.10 | 13.55 | 13.90 | 13.90 | qfq | 28,035,072 | 387,318,806 | 2.73% |
| 2025-06-16 | 13.30 | 13.65 | 13.23 | 13.53 | 13.53 | qfq | 15,524,028 | 209,465,183 | 1.58% |
| 2025-06-13 | 13.80 | 14.00 | 13.30 | 13.32 | 13.32 | qfq | 23,982,400 | 324,194,905 | -3.41% |
| 2025-06-12 | 14.01 | 14.05 | 13.58 | 13.79 | 13.79 | qfq | 29,066,901 | 399,874,226 | -3.02% |
| 2025-06-11 | 14.20 | 14.79 | 14.15 | 14.22 | 14.22 | qfq | 35,728,400 | 515,311,007 | 2.30% |
| 2025-06-10 | 14.49 | 14.95 | 13.76 | 13.90 | 13.90 | qfq | 38,246,610 | 545,589,799 | -4.14% |
| 2025-06-09 | 14.15 | 14.80 | 14.15 | 14.50 | 14.50 | qfq | 32,089,410 | 466,876,373 | 0.97% |
| 2025-06-06 | 14.39 | 14.54 | 14.23 | 14.36 | 14.36 | qfq | 17,882,032 | 256,149,848 | -0.90% |
| 2025-06-05 | 14.77 | 14.80 | 14.36 | 14.49 | 14.49 | qfq | 31,272,847 | 453,383,918 | -2.82% |
| 2025-06-04 | 15.01 | 15.15 | 14.73 | 14.91 | 14.91 | qfq | 36,464,257 | 542,837,307 | -2.55% |
| 2025-06-03 | 14.30 | 15.94 | 14.06 | 15.30 | 15.30 | qfq | 55,310,768 | 837,942,271 | 4.51% |
| 2025-05-30 | 14.26 | 15.02 | 14.17 | 14.64 | 14.64 | qfq | 46,740,049 | 686,324,276 | 1.31% |
| 2025-05-29 | 14.27 | 14.70 | 14.01 | 14.45 | 14.45 | qfq | 42,377,108 | 608,828,291 | 2.12% |
| 2025-05-28 | 14.64 | 14.75 | 14.07 | 14.15 | 14.15 | qfq | 48,150,514 | 690,154,870 | -3.28% |
| 2025-05-27 | 14.49 | 15.60 | 14.23 | 14.63 | 14.63 | qfq | 65,071,816 | 963,837,360 | 2.88% |
| 2025-05-26 | 14.00 | 14.55 | 13.97 | 14.22 | 14.22 | qfq | 68,716,401 | 977,418,721 | 2.82% |
| 2025-05-23 | 12.57 | 13.83 | 12.57 | 13.83 | 13.83 | qfq | 35,711,563 | 479,470,139 | 10.02% |
| 2025-05-22 | 12.80 | 12.95 | 12.49 | 12.57 | 12.57 | qfq | 18,758,801 | 237,620,918 | -2.33% |
| 2025-05-21 | 12.98 | 13.24 | 12.74 | 12.87 | 12.87 | qfq | 23,585,112 | 305,516,790 | -1.91% |
| 2025-05-20 | 13.34 | 13.66 | 13.05 | 13.12 | 13.12 | qfq | 22,684,701 | 299,125,455 | -2.09% |
| 2025-05-19 | 13.76 | 13.82 | 13.18 | 13.40 | 13.40 | qfq | 33,692,595 | 452,260,612 | -5.57% |
| 2025-05-16 | 13.65 | 14.49 | 13.39 | 14.19 | 14.19 | qfq | 42,887,050 | 598,718,823 | 3.73% |
| 2025-05-15 | 14.18 | 14.18 | 13.55 | 13.68 | 13.68 | qfq | 35,231,801 | 484,139,539 | -4.67% |
| 2025-05-14 | 13.99 | 14.59 | 13.72 | 14.35 | 14.35 | qfq | 67,702,692 | 960,065,882 | 2.79% |
| 2025-05-13 | 12.83 | 13.96 | 12.73 | 13.96 | 13.96 | qfq | 41,145,052 | 548,697,197 | 10.01% |
| 2025-05-12 | 12.67 | 12.79 | 12.46 | 12.69 | 12.69 | qfq | 11,426,100 | 144,474,271 | 1.44% |
| 2025-05-09 | 12.92 | 13.02 | 12.48 | 12.51 | 12.51 | qfq | 13,804,861 | 173,988,824 | -3.55% |
| 2025-05-08 | 12.81 | 13.20 | 12.67 | 12.97 | 12.97 | qfq | 20,847,900 | 271,963,525 | 1.41% |
| 2025-05-07 | 12.91 | 13.30 | 12.63 | 12.79 | 12.79 | qfq | 24,946,230 | 323,943,520 | 0.47% |
| 2025-05-06 | 12.28 | 12.76 | 12.20 | 12.73 | 12.73 | qfq | 18,358,500 | 230,903,264 | 4.95% |
| 2025-04-30 | 11.95 | 12.41 | 11.95 | 12.13 | 12.13 | qfq | 17,435,301 | 212,578,957 | 1.68% |
| 2025-04-29 | 11.66 | 12.17 | 11.47 | 11.93 | 11.93 | qfq | 19,496,000 | 230,992,563 | 1.19% |
| 2025-04-28 | 11.25 | 11.85 | 11.25 | 11.79 | 11.79 | qfq | 26,131,600 | 303,629,319 | -4.15% |
| 2025-04-25 | 12.92 | 13.38 | 12.25 | 12.30 | 12.30 | qfq | 33,641,122 | 428,195,327 | 0.24% |
| 2025-04-24 | 12.67 | 12.69 | 12.22 | 12.27 | 12.27 | qfq | 15,322,400 | 189,637,449 | -3.16% |
| 2025-04-23 | 12.61 | 12.92 | 12.60 | 12.67 | 12.67 | qfq | 17,868,900 | 228,025,173 | 1.04% |
| 2025-04-22 | 12.94 | 13.04 | 12.53 | 12.54 | 12.54 | qfq | 14,960,700 | 189,293,128 | -2.49% |
| 2025-04-21 | 12.51 | 12.88 | 12.40 | 12.86 | 12.86 | qfq | 17,555,400 | 222,273,264 | 1.50% |
| 2025-04-18 | 12.95 | 13.07 | 12.60 | 12.67 | 12.67 | qfq | 18,992,500 | 241,748,238 | -3.13% |
| 2025-04-17 | 13.13 | 13.89 | 13.02 | 13.08 | 13.08 | qfq | 24,958,108 | 331,372,193 | 1.00% |
| 2025-04-16 | 13.48 | 13.88 | 12.75 | 12.95 | 12.95 | qfq | 31,236,528 | 411,695,869 | -6.09% |
| 2025-04-15 | 13.70 | 14.21 | 13.39 | 13.79 | 13.79 | qfq | 42,912,378 | 588,488,469 | 3.22% |
| 2025-04-14 | 13.70 | 13.96 | 13.27 | 13.36 | 13.36 | qfq | 43,562,400 | 588,178,912 | 0.45% |
| 2025-04-11 | 12.60 | 13.30 | 12.52 | 13.30 | 13.30 | qfq | 12,275,371 | 160,341,893 | 10.01% |
| 2025-04-10 | 12.05 | 12.38 | 11.94 | 12.09 | 12.09 | qfq | 23,022,900 | 280,465,592 | 3.07% |
| 2025-04-09 | 10.80 | 11.88 | 10.18 | 11.73 | 11.73 | qfq | 33,626,499 | 372,628,861 | 3.71% |
| 2025-04-08 | 11.45 | 12.05 | 11.07 | 11.31 | 11.31 | qfq | 32,944,100 | 374,473,201 | -8.05% |
| 2025-04-07 | 12.80 | 13.22 | 12.30 | 12.30 | 12.30 | qfq | 10,920,500 | 136,599,723 | -10.02% |
| 2025-04-03 | 13.60 | 14.21 | 13.54 | 13.67 | 13.67 | qfq | 19,012,300 | 263,364,535 | -0.94% |
| 2025-04-02 | 13.89 | 13.98 | 13.70 | 13.80 | 13.80 | qfq | 19,668,200 | 271,718,000 | -0.29% |
| 2025-04-01 | 13.55 | 14.55 | 13.55 | 13.84 | 13.84 | qfq | 38,691,200 | 545,006,292 | 2.29% |
| 2025-03-31 | 13.54 | 13.66 | 13.06 | 13.53 | 13.53 | qfq | 24,336,250 | 324,106,039 | -1.67% |
| 2025-03-28 | 13.98 | 14.13 | 13.73 | 13.76 | 13.76 | qfq | 19,584,412 | 272,449,618 | -1.15% |
| 2025-03-27 | 14.30 | 14.43 | 13.92 | 13.92 | 13.92 | qfq | 26,766,800 | 378,467,401 | -3.87% |
| 2025-03-26 | 14.65 | 14.91 | 14.33 | 14.48 | 14.48 | qfq | 26,729,641 | 387,871,251 | -2.03% |
| 2025-03-25 | 14.56 | 15.35 | 14.32 | 14.78 | 14.78 | qfq | 45,086,929 | 671,062,190 | 0.34% |
| 2025-03-24 | 14.96 | 15.46 | 14.39 | 14.73 | 14.73 | qfq | 31,352,602 | 468,181,035 | -1.14% |
| 2025-03-21 | 15.64 | 15.68 | 14.89 | 14.90 | 14.90 | qfq | 32,460,850 | 491,517,975 | -5.28% |
| 2025-03-20 | 15.98 | 16.00 | 15.51 | 15.73 | 15.73 | qfq | 29,090,179 | 457,674,602 | -1.69% |
| 2025-03-19 | 16.36 | 16.58 | 15.90 | 16.00 | 16.00 | qfq | 37,358,301 | 601,875,297 | -2.91% |
| 2025-03-18 | 16.40 | 17.14 | 16.10 | 16.48 | 16.48 | qfq | 44,851,584 | 741,668,479 | 1.79% |
| 2025-03-17 | 17.30 | 17.30 | 16.10 | 16.19 | 16.19 | qfq | 55,219,650 | 904,016,226 | -6.25% |
| 2025-03-14 | 17.01 | 17.63 | 16.50 | 17.27 | 17.27 | qfq | 43,547,187 | 747,202,834 | 0.52% |
| 2025-03-13 | 17.80 | 18.00 | 16.81 | 17.18 | 17.18 | qfq | 49,230,414 | 850,478,044 | -6.12% |
| 2025-03-12 | 19.00 | 19.05 | 17.50 | 18.30 | 18.30 | qfq | 64,744,200 | 1,190,201,442 | -3.07% |
| 2025-03-11 | 17.15 | 19.55 | 16.75 | 18.88 | 18.88 | qfq | 71,648,976 | 1,334,902,249 | 4.31% |
| 2025-03-10 | 18.00 | 18.50 | 17.02 | 18.10 | 18.10 | qfq | 79,936,957 | 1,428,057,101 | 4.56% |
| 2025-03-07 | 16.55 | 18.52 | 16.55 | 17.31 | 17.31 | qfq | 84,409,260 | 1,494,606,461 | 2.79% |
| 2025-03-06 | 15.77 | 16.84 | 15.40 | 16.84 | 16.84 | qfq | 84,277,040 | 1,356,598,794 | 9.99% |
| 2025-03-05 | 15.59 | 16.06 | 14.92 | 15.31 | 15.31 | qfq | 88,240,474 | 1,364,645,312 | -1.80% |
| 2025-03-04 | 14.19 | 15.59 | 14.13 | 15.59 | 15.59 | qfq | 63,561,805 | 956,073,847 | 10.02% |
| 2025-03-03 | 12.87 | 14.17 | 12.67 | 14.17 | 14.17 | qfq | 62,442,338 | 870,146,260 | 10.02% |
| 2025-02-28 | 13.27 | 14.07 | 12.80 | 12.88 | 12.88 | qfq | 41,149,301 | 554,349,592 | -5.64% |
| 2025-02-27 | 13.93 | 14.40 | 13.25 | 13.65 | 13.65 | qfq | 43,995,201 | 607,810,774 | -3.19% |
| 2025-02-26 | 14.07 | 14.78 | 13.80 | 14.10 | 14.10 | qfq | 65,709,515 | 931,995,390 | -1.61% |
| 2025-02-25 | 13.08 | 14.97 | 12.97 | 14.33 | 14.33 | qfq | 82,361,852 | 1,176,198,404 | 5.29% |
| 2025-02-24 | 13.13 | 14.46 | 12.92 | 13.61 | 13.61 | qfq | 72,576,343 | 991,949,249 | 1.64% |
| 2025-02-21 | 12.67 | 13.41 | 12.48 | 13.39 | 13.39 | qfq | 76,298,052 | 981,961,551 | 5.43% |
| 2025-02-20 | 12.91 | 13.94 | 12.66 | 12.70 | 12.70 | qfq | 98,292,994 | 1,307,256,087 | 0.24% |
| 2025-02-19 | 11.00 | 12.67 | 11.00 | 12.67 | 12.67 | qfq | 78,166,692 | 938,706,992 | 9.98% |
| 2025-02-18 | 12.80 | 12.80 | 11.52 | 11.52 | 11.52 | qfq | 76,669,494 | 915,078,311 | -10.00% |
| 2025-02-17 | 12.80 | 12.80 | 12.44 | 12.80 | 12.80 | qfq | 35,705,348 | 455,373,053 | 9.97% |
| 2025-02-14 | 10.55 | 11.64 | 10.52 | 11.64 | 11.64 | qfq | 52,863,163 | 608,966,797 | 10.02% |
| 2025-02-13 | 11.00 | 11.35 | 10.58 | 10.58 | 10.58 | qfq | 65,505,223 | 717,638,817 | -0.66% |
| 2025-02-12 | 10.80 | 11.20 | 10.52 | 10.65 | 10.65 | qfq | 79,359,202 | 855,856,424 | -7.79% |
| 2025-02-11 | 11.61 | 11.61 | 11.20 | 11.55 | 11.55 | qfq | 56,657,339 | 656,522,961 | 9.48% |
| 2025-02-10 | 10.20 | 10.55 | 10.10 | 10.55 | 10.55 | qfq | 34,392,660 | 359,263,152 | 10.01% |
| 2025-02-07 | 8.77 | 9.59 | 8.77 | 9.59 | 9.59 | qfq | 43,600,161 | 410,297,760 | 9.98% |
| 2025-02-06 | 8.35 | 8.98 | 8.18 | 8.72 | 8.72 | qfq | 20,163,700 | 173,415,751 | 3.56% |
| 2025-02-05 | 8.30 | 8.48 | 8.29 | 8.42 | 8.42 | qfq | 8,215,150 | 69,119,891 | 2.81% |
| 2025-01-27 | 8.35 | 8.65 | 8.16 | 8.19 | 8.19 | qfq | 7,811,501 | 65,173,534 | 1.11% |
| 2025-01-24 | 8.10 | 8.16 | 7.95 | 8.10 | 8.10 | qfq | 6,271,600 | 50,630,327 | 0.00% |
| 2025-01-23 | 8.35 | 8.45 | 8.10 | 8.10 | 8.10 | qfq | 11,892,100 | 98,395,995 | -3.80% |
| 2025-01-22 | 8.57 | 8.57 | 8.37 | 8.42 | 8.42 | qfq | 4,440,900 | 37,446,749 | -1.52% |
| 2025-01-21 | 8.65 | 8.71 | 8.43 | 8.55 | 8.55 | qfq | 6,488,300 | 55,276,531 | -0.93% |
| 2025-01-20 | 8.52 | 8.70 | 8.37 | 8.63 | 8.63 | qfq | 6,994,300 | 60,041,113 | 1.89% |
| 2025-01-17 | 8.40 | 8.55 | 8.40 | 8.47 | 8.47 | qfq | 5,619,100 | 47,634,509 | 0.00% |
| 2025-01-16 | 8.34 | 8.52 | 8.33 | 8.47 | 8.47 | qfq | 7,083,100 | 59,799,959 | 1.44% |
| 2025-01-15 | 8.40 | 8.46 | 8.25 | 8.35 | 8.35 | qfq | 7,230,800 | 60,196,151 | -0.60% |
| 2025-01-14 | 7.99 | 8.59 | 7.98 | 8.40 | 8.40 | qfq | 10,841,801 | 89,318,614 | 5.66% |
| 2025-01-13 | 7.83 | 7.98 | 7.56 | 7.95 | 7.95 | qfq | 6,977,200 | 54,655,800 | 1.27% |
| 2025-01-10 | 8.16 | 8.21 | 7.85 | 7.85 | 7.85 | qfq | 7,486,000 | 60,130,008 | -4.50% |
| 2025-01-09 | 8.07 | 8.44 | 8.03 | 8.22 | 8.22 | qfq | 8,892,000 | 73,361,569 | 0.37% |
| 2025-01-08 | 8.21 | 8.34 | 7.96 | 8.19 | 8.19 | qfq | 8,910,300 | 72,897,332 | -0.12% |
| 2025-01-07 | 8.06 | 8.20 | 7.98 | 8.20 | 8.20 | qfq | 7,035,900 | 56,833,941 | 1.86% |
| 2025-01-06 | 7.93 | 8.12 | 7.67 | 8.05 | 8.05 | qfq | 9,281,810 | 73,656,244 | 0.88% |
| 2025-01-03 | 8.32 | 8.42 | 7.95 | 7.98 | 7.98 | qfq | 10,050,100 | 81,412,516 | -4.20% |
| 2025-01-02 | 8.39 | 8.59 | 8.25 | 8.33 | 8.33 | qfq | 8,684,700 | 73,252,042 | -1.42% |
| 2024-12-31 | 8.58 | 8.71 | 8.43 | 8.45 | 8.45 | qfq | 9,700,313 | 83,127,928 | -0.82% |
| 2024-12-30 | 8.93 | 8.93 | 8.41 | 8.52 | 8.52 | qfq | 16,096,641 | 137,942,041 | -5.96% |
| 2024-12-27 | 8.83 | 9.14 | 8.83 | 9.06 | 9.06 | qfq | 10,246,051 | 92,728,070 | 2.26% |
| 2024-12-26 | 8.82 | 8.98 | 8.73 | 8.86 | 8.86 | qfq | 9,241,100 | 82,192,797 | 0.23% |
| 2024-12-25 | 9.18 | 9.33 | 8.65 | 8.84 | 8.84 | qfq | 13,133,225 | 116,575,685 | -3.07% |
| 2024-12-24 | 9.29 | 9.35 | 8.99 | 9.12 | 9.12 | qfq | 14,154,900 | 128,870,890 | -1.72% |
| 2024-12-23 | 10.06 | 10.10 | 9.20 | 9.28 | 9.28 | qfq | 23,113,600 | 220,614,878 | -8.57% |
| 2024-12-20 | 10.23 | 10.40 | 10.08 | 10.15 | 10.15 | qfq | 15,033,400 | 153,445,982 | -0.29% |
| 2024-12-19 | 10.31 | 10.50 | 10.03 | 10.18 | 10.18 | qfq | 13,384,000 | 136,422,848 | -3.05% |
| 2024-12-18 | 10.25 | 10.88 | 10.00 | 10.50 | 10.50 | qfq | 20,597,611 | 214,044,633 | 2.44% |
| 2024-12-17 | 10.89 | 10.92 | 10.19 | 10.25 | 10.25 | qfq | 22,189,100 | 232,491,825 | -6.99% |
| 2024-12-16 | 11.18 | 11.36 | 10.87 | 11.02 | 11.02 | qfq | 21,550,300 | 239,190,124 | -0.36% |
| 2024-12-13 | 11.10 | 11.48 | 10.96 | 11.06 | 11.06 | qfq | 31,607,100 | 354,295,171 | -1.25% |
| 2024-12-12 | 10.90 | 11.35 | 10.90 | 11.20 | 11.20 | qfq | 33,412,188 | 374,252,440 | 2.47% |
| 2024-12-11 | 10.82 | 11.17 | 10.73 | 10.93 | 10.93 | qfq | 31,409,928 | 342,287,291 | -0.82% |
| 2024-12-10 | 11.04 | 11.81 | 10.93 | 11.02 | 11.02 | qfq | 70,804,429 | 797,382,903 | 1.19% |
| 2024-12-09 | 10.37 | 10.89 | 10.35 | 10.89 | 10.89 | qfq | 18,792,450 | 201,884,378 | 10.00% |
| 2024-12-06 | 9.63 | 9.97 | 9.63 | 9.90 | 9.90 | qfq | 17,525,200 | 172,210,356 | 2.38% |
| 2024-12-05 | 9.50 | 9.71 | 9.45 | 9.67 | 9.67 | qfq | 10,912,500 | 104,746,778 | 1.79% |
| 2024-12-04 | 9.77 | 9.85 | 9.45 | 9.50 | 9.50 | qfq | 14,460,699 | 139,303,186 | -3.65% |
| 2024-12-03 | 9.94 | 9.95 | 9.71 | 9.86 | 9.86 | qfq | 13,492,491 | 132,603,960 | -0.80% |
| 2024-12-02 | 9.72 | 10.03 | 9.72 | 9.94 | 9.94 | qfq | 20,427,100 | 201,854,181 | 2.69% |
| 2024-11-29 | 9.64 | 9.75 | 9.40 | 9.68 | 9.68 | qfq | 20,733,601 | 198,612,386 | -0.41% |
| 2024-11-28 | 9.56 | 10.18 | 9.47 | 9.72 | 9.72 | qfq | 30,792,500 | 300,571,615 | 0.73% |
| 2024-11-27 | 9.57 | 9.94 | 9.24 | 9.65 | 9.65 | qfq | 33,458,198 | 315,965,123 | 0.00% |
| 2024-11-26 | 10.58 | 10.87 | 9.65 | 9.65 | 9.65 | qfq | 61,891,061 | 633,419,998 | -4.55% |
| 2024-11-25 | 10.11 | 10.11 | 9.83 | 10.11 | 10.11 | qfq | 17,304,550 | 174,815,663 | 10.01% |
| 2024-11-22 | 9.78 | 9.83 | 9.18 | 9.19 | 9.19 | qfq | 11,391,600 | 108,285,738 | -6.13% |
| 2024-11-21 | 9.51 | 10.00 | 9.38 | 9.79 | 9.79 | qfq | 17,606,830 | 170,757,551 | 2.41% |
| 2024-11-20 | 9.27 | 9.60 | 9.24 | 9.56 | 9.56 | qfq | 8,592,900 | 81,519,522 | 2.47% |
| 2024-11-19 | 9.12 | 9.33 | 9.02 | 9.33 | 9.33 | qfq | 9,080,213 | 83,279,123 | 2.08% |
| 2024-11-18 | 9.51 | 9.63 | 9.04 | 9.14 | 9.14 | qfq | 12,730,400 | 117,459,918 | -3.38% |
| 2024-11-15 | 9.50 | 10.01 | 9.44 | 9.46 | 9.46 | qfq | 16,003,925 | 155,071,023 | -0.11% |
| 2024-11-14 | 9.77 | 9.82 | 9.46 | 9.47 | 9.47 | qfq | 9,908,700 | 95,546,706 | -3.37% |
| 2024-11-13 | 9.79 | 10.02 | 9.57 | 9.80 | 9.80 | qfq | 14,670,550 | 143,297,932 | -1.41% |
| 2024-11-12 | 9.92 | 10.30 | 9.81 | 9.94 | 9.94 | qfq | 21,663,080 | 217,908,939 | -0.80% |
| 2024-11-11 | 10.01 | 10.07 | 9.80 | 10.02 | 10.02 | qfq | 18,318,931 | 182,167,668 | -0.79% |
| 2024-11-08 | 9.95 | 10.30 | 9.82 | 10.10 | 10.10 | qfq | 24,281,951 | 243,655,535 | 3.17% |
| 2024-11-07 | 9.50 | 9.88 | 9.29 | 9.79 | 9.79 | qfq | 21,126,600 | 202,693,432 | 5.16% |
| 2024-11-06 | 9.36 | 9.42 | 9.15 | 9.31 | 9.31 | qfq | 14,106,910 | 131,161,411 | 1.31% |
| 2024-11-05 | 9.00 | 9.24 | 8.95 | 9.19 | 9.19 | qfq | 14,120,700 | 128,958,392 | 1.77% |
| 2024-11-04 | 9.00 | 9.08 | 8.86 | 9.03 | 9.03 | qfq | 11,251,200 | 101,073,194 | 1.46% |
| 2024-11-01 | 9.35 | 9.56 | 8.84 | 8.90 | 8.90 | qfq | 21,538,229 | 196,081,410 | -5.32% |
| 2024-10-31 | 9.36 | 9.52 | 9.30 | 9.40 | 9.40 | qfq | 16,517,919 | 155,709,751 | 0.64% |
| 2024-10-30 | 9.33 | 9.50 | 9.20 | 9.34 | 9.34 | qfq | 27,476,018 | 256,922,044 | -2.40% |
| 2024-10-29 | 10.10 | 10.43 | 9.55 | 9.57 | 9.57 | qfq | 50,198,218 | 503,328,772 | 0.95% |
| 2024-10-28 | 9.22 | 9.56 | 9.11 | 9.48 | 9.48 | qfq | 15,105,303 | 140,865,633 | 4.06% |
| 2024-10-25 | 8.98 | 9.12 | 8.89 | 9.11 | 9.11 | qfq | 11,820,528 | 106,439,649 | 2.24% |
| 2024-10-24 | 8.90 | 9.06 | 8.85 | 8.91 | 8.91 | qfq | 13,421,705 | 119,902,206 | 1.37% |
| 2024-10-23 | 8.94 | 8.95 | 8.76 | 8.79 | 8.79 | qfq | 11,226,700 | 99,323,846 | -1.79% |
| 2024-10-22 | 8.80 | 8.97 | 8.72 | 8.95 | 8.95 | qfq | 14,451,201 | 128,133,514 | 1.59% |
| 2024-10-21 | 8.63 | 8.81 | 8.58 | 8.81 | 8.81 | qfq | 15,075,707 | 131,217,616 | 2.09% |
| 2024-10-18 | 8.54 | 8.75 | 8.41 | 8.63 | 8.63 | qfq | 18,792,148 | 161,176,186 | 0.94% |
| 2024-10-17 | 8.46 | 8.79 | 8.40 | 8.55 | 8.55 | qfq | 18,624,030 | 159,712,652 | 0.94% |
| 2024-10-16 | 8.02 | 8.89 | 8.00 | 8.47 | 8.47 | qfq | 22,164,377 | 187,840,924 | 3.29% |
| 2024-10-15 | 8.35 | 8.46 | 8.20 | 8.20 | 8.20 | qfq | 12,835,800 | 107,069,631 | -0.61% |
| 2024-10-14 | 8.10 | 8.26 | 7.95 | 8.25 | 8.25 | qfq | 9,808,780 | 79,832,081 | 1.85% |
| 2024-10-11 | 8.46 | 8.47 | 8.01 | 8.10 | 8.10 | qfq | 12,815,701 | 105,404,079 | -4.59% |
| 2024-10-10 | 8.48 | 8.94 | 8.32 | 8.49 | 8.49 | qfq | 16,546,001 | 142,225,178 | 0.12% |
| 2024-10-09 | 9.16 | 9.19 | 8.46 | 8.48 | 8.48 | qfq | 22,624,726 | 199,017,396 | -9.79% |
| 2024-10-08 | 9.58 | 9.58 | 8.76 | 9.40 | 9.40 | qfq | 31,552,276 | 291,852,754 | 7.92% |
| 2024-09-30 | 8.25 | 8.71 | 8.10 | 8.71 | 8.71 | qfq | 28,690,149 | 243,759,449 | 9.97% |
| 2024-09-27 | 7.75 | 8.16 | 7.69 | 7.92 | 7.92 | qfq | 17,326,149 | 136,490,916 | 4.07% |
| 2024-09-26 | 7.45 | 7.62 | 7.39 | 7.61 | 7.61 | qfq | 11,897,901 | 89,417,868 | 1.87% |
| 2024-09-25 | 7.36 | 7.53 | 7.36 | 7.47 | 7.47 | qfq | 12,715,100 | 94,936,177 | 2.05% |
| 2024-09-24 | 7.16 | 7.33 | 7.11 | 7.32 | 7.32 | qfq | 11,392,500 | 82,490,238 | 2.66% |
| 2024-09-23 | 7.07 | 7.23 | 7.07 | 7.13 | 7.13 | qfq | 6,756,100 | 48,352,618 | 0.99% |
| 2024-09-20 | 7.14 | 7.14 | 7.02 | 7.06 | 7.06 | qfq | 5,505,900 | 38,901,506 | -1.12% |
| 2024-09-19 | 6.97 | 7.14 | 6.90 | 7.14 | 7.14 | qfq | 8,785,600 | 62,087,933 | 3.63% |
| 2024-09-18 | 7.01 | 7.08 | 6.78 | 6.89 | 6.89 | qfq | 8,181,200 | 56,216,990 | -1.71% |
| 2024-09-13 | 7.03 | 7.12 | 7.01 | 7.01 | 7.01 | qfq | 7,628,700 | 53,819,710 | -0.43% |
| 2024-09-12 | 7.17 | 7.27 | 7.00 | 7.04 | 7.04 | qfq | 13,149,500 | 94,056,005 | -1.68% |
| 2024-09-11 | 7.14 | 7.40 | 7.06 | 7.16 | 7.16 | qfq | 16,320,351 | 117,584,731 | -1.78% |
| 2024-09-10 | 7.46 | 7.66 | 7.03 | 7.29 | 7.29 | qfq | 23,981,104 | 174,293,930 | -0.14% |
| 2024-09-09 | 7.12 | 7.61 | 6.98 | 7.30 | 7.30 | qfq | 22,825,406 | 166,424,083 | 4.89% |
| 2024-09-06 | 7.14 | 7.19 | 6.95 | 6.96 | 6.96 | qfq | 5,684,699 | 40,002,534 | -2.38% |
| 2024-09-05 | 7.05 | 7.14 | 6.99 | 7.13 | 7.13 | qfq | 6,267,099 | 44,494,933 | 1.71% |
| 2024-09-04 | 7.03 | 7.08 | 6.93 | 7.01 | 7.01 | qfq | 5,699,499 | 39,967,446 | -0.71% |
| 2024-09-03 | 7.03 | 7.14 | 6.98 | 7.06 | 7.06 | qfq | 5,879,976 | 41,517,869 | 0.14% |
| 2024-09-02 | 7.15 | 7.27 | 7.04 | 7.05 | 7.05 | qfq | 8,537,800 | 61,140,702 | -1.67% |
| 2024-08-30 | 7.05 | 7.25 | 7.04 | 7.17 | 7.17 | qfq | 8,671,476 | 62,195,445 | 1.27% |
| 2024-08-29 | 6.98 | 7.09 | 6.85 | 7.08 | 7.08 | qfq | 7,365,384 | 51,717,669 | 1.43% |
| 2024-08-28 | 6.85 | 7.04 | 6.79 | 6.98 | 6.98 | qfq | 6,218,123 | 43,179,884 | 0.87% |
| 2024-08-27 | 6.95 | 7.17 | 6.88 | 6.92 | 6.92 | qfq | 7,524,089 | 52,607,568 | -0.72% |
| 2024-08-26 | 6.85 | 7.03 | 6.67 | 6.97 | 6.97 | qfq | 9,460,178 | 65,436,834 | 2.50% |
| 2024-08-23 | 7.01 | 7.03 | 6.66 | 6.80 | 6.80 | qfq | 11,294,469 | 76,767,452 | -2.30% |
| 2024-08-22 | 7.13 | 7.20 | 6.96 | 6.96 | 6.96 | qfq | 10,765,099 | 76,193,669 | -2.38% |
| 2024-08-21 | 7.08 | 7.22 | 6.95 | 7.13 | 7.13 | qfq | 12,236,704 | 86,964,388 | -0.14% |
| 2024-08-20 | 7.61 | 7.68 | 7.05 | 7.14 | 7.14 | qfq | 22,717,004 | 166,050,274 | -5.93% |
| 2024-08-19 | 7.70 | 7.77 | 7.55 | 7.59 | 7.59 | qfq | 18,363,884 | 139,969,679 | -3.31% |
| 2024-08-16 | 7.80 | 7.98 | 7.66 | 7.85 | 7.85 | qfq | 28,679,688 | 222,984,194 | -0.76% |
| 2024-08-15 | 8.04 | 8.24 | 7.78 | 7.91 | 7.91 | qfq | 31,451,075 | 250,539,019 | -1.37% |
| 2024-08-14 | 7.80 | 8.56 | 7.63 | 8.02 | 8.02 | qfq | 45,311,782 | 363,116,763 | 0.88% |
| 2024-08-13 | 8.16 | 8.16 | 7.68 | 7.95 | 7.95 | qfq | 43,284,929 | 338,287,106 | -3.64% |
| 2024-08-12 | 7.52 | 8.25 | 7.52 | 8.25 | 8.25 | qfq | 11,326,784 | 91,695,177 | 10.00% |
| 2024-08-09 | 7.70 | 7.72 | 7.47 | 7.50 | 7.50 | qfq | 6,945,300 | 52,650,240 | -2.34% |
| 2024-08-08 | 7.63 | 7.84 | 7.53 | 7.68 | 7.68 | qfq | 10,633,101 | 82,280,650 | 0.92% |
| 2024-08-07 | 7.70 | 7.71 | 7.57 | 7.61 | 7.61 | qfq | 5,378,500 | 41,051,927 | -1.17% |
| 2024-08-06 | 7.51 | 7.73 | 7.36 | 7.70 | 7.70 | qfq | 8,334,157 | 63,037,790 | 4.34% |
| 2024-08-05 | 7.56 | 7.77 | 7.37 | 7.38 | 7.38 | qfq | 9,760,601 | 74,097,103 | -3.15% |
| 2024-08-02 | 7.58 | 7.82 | 7.51 | 7.62 | 7.62 | qfq | 9,861,400 | 76,157,319 | 0.13% |
| 2024-08-01 | 7.55 | 7.72 | 7.50 | 7.61 | 7.61 | qfq | 7,033,100 | 53,547,810 | 0.79% |
| 2024-07-31 | 7.27 | 7.55 | 7.26 | 7.55 | 7.55 | qfq | 7,822,200 | 58,284,705 | 3.42% |
| 2024-07-30 | 7.11 | 7.33 | 7.08 | 7.30 | 7.30 | qfq | 6,452,300 | 46,685,777 | 2.53% |
| 2024-07-29 | 7.10 | 7.15 | 6.97 | 7.12 | 7.12 | qfq | 4,613,600 | 32,664,856 | 0.85% |
| 2024-07-26 | 7.02 | 7.17 | 7.01 | 7.06 | 7.06 | qfq | 3,921,800 | 27,713,466 | 0.28% |
| 2024-07-25 | 7.00 | 7.11 | 6.88 | 7.04 | 7.04 | qfq | 5,071,900 | 35,581,011 | 1.29% |
| 2024-07-24 | 7.04 | 7.14 | 6.91 | 6.95 | 6.95 | qfq | 6,724,600 | 46,965,525 | -2.39% |
| 2024-07-23 | 7.10 | 7.33 | 7.07 | 7.12 | 7.12 | qfq | 10,159,500 | 72,796,875 | 0.28% |
| 2024-07-22 | 7.10 | 7.14 | 6.95 | 7.10 | 7.10 | qfq | 13,121,926 | 92,588,712 | -3.66% |
| 2024-07-19 | 7.35 | 7.42 | 7.25 | 7.37 | 7.37 | qfq | 4,455,600 | 32,731,189 | -0.67% |
| 2024-07-18 | 7.30 | 7.42 | 7.14 | 7.42 | 7.42 | qfq | 5,159,500 | 37,542,809 | 0.68% |
| 2024-07-17 | 7.39 | 7.52 | 7.29 | 7.37 | 7.37 | qfq | 4,745,600 | 35,084,807 | -0.54% |
| 2024-07-16 | 7.47 | 7.50 | 7.31 | 7.41 | 7.41 | qfq | 4,184,700 | 30,878,062 | -0.13% |
| 2024-07-15 | 7.63 | 7.72 | 7.40 | 7.42 | 7.42 | qfq | 5,503,301 | 41,230,816 | -1.20% |
| 2024-07-12 | 7.42 | 7.72 | 7.35 | 7.51 | 7.51 | qfq | 7,618,500 | 57,714,724 | 1.21% |
| 2024-07-11 | 7.10 | 7.45 | 7.10 | 7.42 | 7.42 | qfq | 8,379,000 | 61,287,041 | 5.85% |
| 2024-07-10 | 7.01 | 7.17 | 6.97 | 7.01 | 7.01 | qfq | 4,367,669 | 30,773,668 | -1.68% |
| 2024-07-09 | 7.17 | 7.18 | 6.86 | 7.13 | 7.13 | qfq | 5,499,969 | 38,678,190 | 0.28% |
| 2024-07-08 | 7.37 | 7.37 | 7.08 | 7.11 | 7.11 | qfq | 4,190,200 | 29,975,013 | -3.53% |
| 2024-07-05 | 7.13 | 7.38 | 7.03 | 7.37 | 7.37 | qfq | 4,722,600 | 34,256,918 | 3.51% |
| 2024-07-04 | 7.48 | 7.50 | 7.09 | 7.12 | 7.12 | qfq | 5,093,800 | 36,774,218 | -4.43% |
| 2024-07-03 | 7.48 | 7.55 | 7.38 | 7.45 | 7.45 | qfq | 4,583,200 | 34,107,676 | -0.40% |
| 2024-07-02 | 7.33 | 7.55 | 7.30 | 7.48 | 7.48 | qfq | 7,152,800 | 53,461,036 | 2.05% |
| 2024-07-01 | 7.19 | 7.35 | 7.04 | 7.33 | 7.33 | qfq | 5,050,590 | 36,359,696 | 2.09% |
| 2024-06-28 | 7.30 | 7.38 | 7.16 | 7.18 | 7.18 | qfq | 5,331,000 | 38,774,279 | -1.37% |
| 2024-06-27 | 7.43 | 7.53 | 7.28 | 7.28 | 7.28 | qfq | 5,287,500 | 39,141,429 | -2.02% |
| 2024-06-26 | 7.00 | 7.44 | 7.00 | 7.43 | 7.43 | qfq | 6,776,900 | 49,142,436 | 5.39% |
| 2024-06-25 | 7.05 | 7.16 | 7.00 | 7.05 | 7.05 | qfq | 4,629,900 | 32,732,342 | 0.43% |
| 2024-06-24 | 7.23 | 7.29 | 6.94 | 7.02 | 7.02 | qfq | 6,205,450 | 43,901,405 | -3.97% |
| 2024-06-21 | 7.28 | 7.45 | 7.09 | 7.31 | 7.31 | qfq | 6,219,600 | 45,386,059 | 0.41% |
| 2024-06-20 | 7.46 | 7.63 | 7.26 | 7.28 | 7.28 | qfq | 6,762,199 | 50,133,668 | -2.41% |
| 2024-06-19 | 7.62 | 7.76 | 7.44 | 7.46 | 7.46 | qfq | 5,975,500 | 45,177,184 | -0.53% |
| 2024-06-18 | 7.44 | 7.56 | 7.25 | 7.50 | 7.50 | qfq | 9,217,500 | 68,728,133 | -1.70% |
| 2024-06-17 | 7.80 | 7.80 | 7.60 | 7.63 | 7.63 | qfq | 4,740,762 | 36,359,834 | -2.05% |
| 2024-06-14 | 7.82 | 7.88 | 7.67 | 7.79 | 7.79 | qfq | 5,479,300 | 42,657,535 | -0.26% |
| 2024-06-13 | 7.93 | 7.99 | 7.73 | 7.81 | 7.81 | qfq | 6,580,096 | 51,336,484 | -1.14% |
| 2024-06-12 | 7.49 | 7.97 | 7.44 | 7.90 | 7.90 | qfq | 9,783,119 | 75,989,959 | 5.47% |
| 2024-06-11 | 7.65 | 7.65 | 7.31 | 7.49 | 7.49 | qfq | 7,668,796 | 56,970,407 | 0.13% |
| 2024-06-07 | 7.23 | 7.53 | 7.23 | 7.48 | 7.48 | qfq | 12,240,501 | 90,789,317 | 4.32% |
| 2024-06-06 | 7.76 | 7.79 | 7.01 | 7.17 | 7.17 | qfq | 13,876,568 | 100,756,331 | -7.12% |
| 2024-06-05 | 7.96 | 7.96 | 7.70 | 7.72 | 7.72 | qfq | 5,387,800 | 42,114,449 | -1.91% |
| 2024-06-04 | 8.00 | 8.01 | 7.77 | 7.87 | 7.87 | qfq | 6,904,200 | 54,134,466 | -1.75% |
| 2024-06-03 | 8.37 | 8.39 | 7.96 | 8.01 | 8.01 | qfq | 8,762,686 | 70,998,396 | -4.30% |
| 2024-05-31 | 8.26 | 8.40 | 8.16 | 8.37 | 8.37 | qfq | 7,589,500 | 63,052,330 | 2.70% |
| 2024-05-30 | 8.27 | 8.33 | 8.09 | 8.15 | 8.15 | qfq | 5,989,100 | 48,963,515 | -1.45% |
| 2024-05-29 | 8.27 | 8.34 | 8.21 | 8.27 | 8.27 | qfq | 5,104,000 | 42,239,813 | 0.00% |
| 2024-05-28 | 8.37 | 8.46 | 8.23 | 8.27 | 8.27 | qfq | 6,440,800 | 53,546,739 | -2.25% |
| 2024-05-27 | 8.49 | 8.57 | 8.25 | 8.46 | 8.46 | qfq | 7,730,100 | 64,642,370 | -0.94% |
| 2024-05-24 | 8.65 | 8.78 | 8.46 | 8.54 | 8.54 | qfq | 8,199,500 | 70,569,576 | -0.23% |
| 2024-05-23 | 8.85 | 8.86 | 8.50 | 8.56 | 8.56 | qfq | 12,865,200 | 111,349,599 | -3.93% |
| 2024-05-22 | 9.11 | 9.22 | 8.84 | 8.91 | 8.91 | qfq | 10,899,700 | 97,770,346 | -0.45% |
| 2024-05-21 | 8.96 | 8.97 | 8.81 | 8.95 | 8.95 | qfq | 7,174,600 | 63,792,062 | -0.78% |
| 2024-05-20 | 8.90 | 9.03 | 8.80 | 9.02 | 9.02 | qfq | 9,002,201 | 80,524,645 | 1.23% |
| 2024-05-17 | 8.93 | 9.00 | 8.83 | 8.91 | 8.91 | qfq | 8,003,000 | 71,192,835 | 0.00% |
| 2024-05-16 | 8.77 | 9.03 | 8.77 | 8.91 | 8.91 | qfq | 10,764,600 | 96,121,843 | 0.56% |
| 2024-05-15 | 9.01 | 9.10 | 8.82 | 8.86 | 8.86 | qfq | 11,492,300 | 102,708,052 | -2.53% |
| 2024-05-14 | 8.87 | 9.37 | 8.87 | 9.09 | 9.09 | qfq | 16,951,433 | 155,275,191 | 1.68% |
| 2024-05-13 | 9.17 | 9.35 | 8.86 | 8.94 | 8.94 | qfq | 23,726,700 | 214,232,165 | -3.77% |
| 2024-05-10 | 9.22 | 9.99 | 9.13 | 9.29 | 9.29 | qfq | 31,304,690 | 296,630,438 | 0.22% |
| 2024-05-09 | 9.30 | 9.55 | 9.26 | 9.27 | 9.27 | qfq | 34,432,528 | 322,166,436 | -4.33% |
| 2024-05-08 | 9.50 | 10.15 | 9.45 | 9.69 | 9.69 | qfq | 44,699,381 | 438,914,936 | 4.98% |
| 2024-05-07 | 8.90 | 9.28 | 8.87 | 9.23 | 9.23 | qfq | 22,975,142 | 209,350,441 | 2.90% |
| 2024-05-06 | 8.79 | 9.23 | 8.69 | 8.97 | 8.97 | qfq | 25,100,028 | 224,066,626 | 3.10% |
| 2024-04-30 | 8.54 | 9.09 | 8.47 | 8.70 | 8.70 | qfq | 26,946,893 | 235,203,378 | 1.40% |
| 2024-04-29 | 8.10 | 8.71 | 8.08 | 8.58 | 8.58 | qfq | 26,187,962 | 222,119,507 | 4.89% |
| 2024-04-26 | 8.45 | 8.55 | 8.13 | 8.18 | 8.18 | qfq | 33,552,281 | 277,099,577 | 0.99% |
| 2024-04-25 | 7.99 | 8.10 | 7.60 | 8.10 | 8.10 | qfq | 10,040,095 | 79,687,133 | 10.05% |
| 2024-04-24 | 7.35 | 7.47 | 7.23 | 7.36 | 7.36 | qfq | 9,249,201 | 67,986,505 | 0.14% |
| 2024-04-23 | 7.02 | 7.42 | 7.02 | 7.35 | 7.35 | qfq | 11,695,901 | 84,934,160 | 4.70% |
| 2024-04-22 | 7.23 | 7.26 | 6.88 | 7.02 | 7.02 | qfq | 8,166,400 | 57,593,749 | -2.09% |
| 2024-04-19 | 7.43 | 7.44 | 7.11 | 7.17 | 7.17 | qfq | 11,501,502 | 83,211,803 | -3.63% |
| 2024-04-18 | 7.44 | 7.78 | 7.15 | 7.44 | 7.44 | qfq | 15,971,957 | 118,750,826 | 1.22% |
| 2024-04-17 | 6.76 | 7.49 | 6.72 | 7.35 | 7.35 | qfq | 14,523,456 | 105,366,946 | 6.06% |
| 2024-04-16 | 7.53 | 7.69 | 6.93 | 6.93 | 6.93 | qfq | 12,153,156 | 85,973,032 | -10.00% |
| 2024-04-15 | 8.08 | 8.24 | 7.50 | 7.70 | 7.70 | qfq | 16,424,462 | 127,713,570 | -7.45% |
| 2024-04-12 | 8.46 | 8.53 | 8.30 | 8.32 | 8.32 | qfq | 7,717,300 | 64,824,495 | -1.42% |
| 2024-04-11 | 8.37 | 8.58 | 8.31 | 8.44 | 8.44 | qfq | 9,775,900 | 82,654,274 | -0.71% |
| 2024-04-10 | 8.88 | 8.89 | 8.41 | 8.50 | 8.50 | qfq | 11,403,100 | 97,874,569 | -4.39% |
| 2024-04-09 | 8.61 | 8.98 | 8.61 | 8.89 | 8.89 | qfq | 12,363,600 | 108,935,873 | 3.49% |
| 2024-04-08 | 9.00 | 9.04 | 8.58 | 8.59 | 8.59 | qfq | 15,230,160 | 133,202,756 | -5.29% |
| 2024-04-03 | 9.44 | 9.45 | 9.03 | 9.07 | 9.07 | qfq | 15,009,960 | 137,462,579 | -3.72% |
| 2024-04-02 | 9.70 | 9.75 | 9.32 | 9.42 | 9.42 | qfq | 17,286,273 | 163,630,663 | -2.69% |
| 2024-04-01 | 9.48 | 9.82 | 9.45 | 9.68 | 9.68 | qfq | 23,157,600 | 222,752,537 | 2.43% |
| 2024-03-29 | 9.51 | 9.59 | 9.33 | 9.45 | 9.45 | qfq | 18,043,455 | 170,098,771 | -0.94% |
| 2024-03-28 | 9.14 | 9.65 | 9.13 | 9.54 | 9.54 | qfq | 31,923,188 | 302,988,301 | 3.58% |
| 2024-03-27 | 9.76 | 9.91 | 9.15 | 9.21 | 9.21 | qfq | 34,766,519 | 328,377,979 | -6.31% |
| 2024-03-26 | 9.91 | 10.25 | 9.42 | 9.83 | 9.83 | qfq | 50,252,171 | 489,333,042 | -5.48% |
| 2024-03-25 | 10.41 | 11.40 | 10.40 | 10.40 | 10.40 | qfq | 51,586,985 | 551,025,744 | -9.96% |
| 2024-03-22 | 11.96 | 13.16 | 11.28 | 11.55 | 11.55 | qfq | 96,952,411 | 1,205,552,629 | -3.43% |
| 2024-03-21 | 11.95 | 11.96 | 11.41 | 11.96 | 11.96 | qfq | 44,415,057 | 528,065,765 | 10.03% |
| 2024-03-20 | 9.70 | 10.87 | 9.40 | 10.87 | 10.87 | qfq | 45,269,523 | 450,522,096 | 10.02% |
| 2024-03-19 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | qfq | 16,065,843 | 158,730,529 | 10.02% |
| 2024-03-18 | 8.35 | 8.98 | 8.35 | 8.98 | 8.98 | qfq | 11,928,700 | 105,248,376 | 10.05% |
| 2024-03-15 | 8.12 | 8.28 | 8.05 | 8.16 | 8.16 | qfq | 8,631,300 | 70,299,705 | -0.61% |
| 2024-03-14 | 8.60 | 8.68 | 8.07 | 8.21 | 8.21 | qfq | 14,598,904 | 121,477,955 | -0.61% |
| 2024-03-13 | 8.15 | 8.33 | 8.05 | 8.26 | 8.26 | qfq | 12,113,400 | 98,976,785 | -1.31% |
| 2024-03-12 | 8.15 | 8.49 | 8.13 | 8.37 | 8.37 | qfq | 12,213,332 | 101,642,095 | 3.08% |
| 2024-03-11 | 8.09 | 8.14 | 7.95 | 8.12 | 8.12 | qfq | 7,132,201 | 57,474,287 | 2.92% |
| 2024-03-08 | 7.82 | 8.00 | 7.80 | 7.89 | 7.89 | qfq | 7,311,300 | 57,631,748 | 0.90% |
| 2024-03-07 | 8.11 | 8.21 | 7.80 | 7.82 | 7.82 | qfq | 11,603,400 | 92,838,805 | -3.93% |
| 2024-03-06 | 8.18 | 8.30 | 8.05 | 8.14 | 8.14 | qfq | 10,457,700 | 85,469,494 | -0.73% |
| 2024-03-05 | 8.41 | 8.43 | 8.14 | 8.20 | 8.20 | qfq | 15,922,591 | 131,703,327 | -4.32% |
| 2024-03-04 | 8.29 | 8.86 | 8.25 | 8.57 | 8.57 | qfq | 24,042,000 | 204,857,186 | 3.38% |
| 2024-03-01 | 8.45 | 8.49 | 8.14 | 8.29 | 8.29 | qfq | 18,261,600 | 151,059,468 | -1.66% |
| 2024-02-29 | 8.35 | 8.55 | 7.90 | 8.43 | 8.43 | qfq | 28,463,201 | 237,608,091 | 0.96% |
| 2024-02-28 | 8.80 | 9.39 | 8.35 | 8.35 | 8.35 | qfq | 35,786,075 | 317,360,991 | -2.22% |
| 2024-02-27 | 8.15 | 8.55 | 8.11 | 8.54 | 8.54 | qfq | 13,983,844 | 117,561,729 | 4.27% |
| 2024-02-26 | 7.96 | 8.39 | 7.85 | 8.19 | 8.19 | qfq | 17,934,500 | 145,725,712 | 2.89% |
| 2024-02-23 | 7.63 | 8.22 | 7.54 | 7.96 | 7.96 | qfq | 18,692,986 | 146,991,347 | 5.29% |
| 2024-02-22 | 7.21 | 7.64 | 7.21 | 7.56 | 7.56 | qfq | 14,865,600 | 110,631,098 | 4.56% |
| 2024-02-21 | 7.09 | 7.44 | 6.93 | 7.23 | 7.23 | qfq | 20,007,111 | 145,062,220 | 1.97% |
| 2024-02-20 | 7.00 | 7.27 | 6.79 | 7.09 | 7.09 | qfq | 22,294,536 | 157,491,912 | 2.01% |
| 2024-02-19 | 6.37 | 6.95 | 6.33 | 6.95 | 6.95 | qfq | 12,565,035 | 84,329,240 | 9.97% |
| 2024-02-08 | 5.59 | 6.37 | 5.40 | 6.32 | 6.32 | qfq | 27,616,010 | 160,070,103 | 5.51% |
| 2024-02-07 | 6.72 | 6.76 | 5.99 | 5.99 | 5.99 | qfq | 20,878,562 | 127,005,486 | -9.92% |
| 2024-02-06 | 6.43 | 7.01 | 6.30 | 6.65 | 6.65 | qfq | 20,865,525 | 135,163,354 | -5.00% |
| 2024-02-05 | 7.70 | 7.79 | 7.00 | 7.00 | 7.00 | qfq | 8,783,200 | 62,734,364 | -10.03% |
| 2024-02-02 | 8.27 | 8.52 | 7.50 | 7.78 | 7.78 | qfq | 11,144,200 | 88,755,933 | -5.01% |
| 2024-02-01 | 8.26 | 8.40 | 8.09 | 8.19 | 8.19 | qfq | 9,712,500 | 80,059,509 | -2.62% |
| 2024-01-31 | 9.02 | 9.08 | 8.41 | 8.41 | 8.41 | qfq | 14,603,624 | 126,343,329 | -9.96% |
| 2024-01-30 | 9.63 | 9.68 | 9.34 | 9.34 | 9.34 | qfq | 4,660,000 | 44,191,806 | -2.81% |
| 2024-01-29 | 10.01 | 10.06 | 9.60 | 9.61 | 9.61 | qfq | 4,812,721 | 46,985,871 | -3.90% |
| 2024-01-26 | 10.06 | 10.20 | 9.95 | 10.00 | 10.00 | qfq | 5,954,800 | 60,080,765 | -0.70% |
| 2024-01-25 | 9.80 | 10.09 | 9.65 | 10.07 | 10.07 | qfq | 6,855,220 | 67,903,126 | 3.60% |
| 2024-01-24 | 9.75 | 9.89 | 9.35 | 9.72 | 9.72 | qfq | 7,613,196 | 73,218,340 | 0.62% |
| 2024-01-23 | 9.71 | 9.76 | 9.48 | 9.66 | 9.66 | qfq | 6,836,000 | 65,607,768 | -0.41% |
| 2024-01-22 | 10.27 | 10.29 | 9.61 | 9.70 | 9.70 | qfq | 8,172,700 | 81,352,946 | -5.73% |
| 2024-01-19 | 10.49 | 10.50 | 10.27 | 10.29 | 10.29 | qfq | 5,002,700 | 51,787,553 | -1.63% |
| 2024-01-18 | 10.51 | 10.51 | 10.17 | 10.46 | 10.46 | qfq | 9,824,246 | 101,430,432 | -0.66% |
| 2024-01-17 | 10.79 | 10.83 | 10.52 | 10.53 | 10.53 | qfq | 6,412,220 | 68,278,566 | -2.50% |
| 2024-01-16 | 10.91 | 11.00 | 10.63 | 10.80 | 10.80 | qfq | 8,503,700 | 91,498,274 | -0.92% |
| 2024-01-15 | 10.76 | 11.03 | 10.70 | 10.90 | 10.90 | qfq | 6,840,800 | 74,522,710 | 0.74% |
| 2024-01-12 | 11.00 | 11.06 | 10.80 | 10.82 | 10.82 | qfq | 6,088,600 | 66,429,665 | -1.99% |
| 2024-01-11 | 10.88 | 11.08 | 10.82 | 11.04 | 11.04 | qfq | 6,458,300 | 70,952,078 | 1.94% |
| 2024-01-10 | 10.96 | 11.04 | 10.76 | 10.83 | 10.83 | qfq | 6,308,600 | 68,659,809 | -1.01% |
| 2024-01-09 | 10.92 | 11.07 | 10.86 | 10.94 | 10.94 | qfq | 7,190,900 | 78,839,568 | 1.02% |
| 2024-01-08 | 11.02 | 11.09 | 10.83 | 10.83 | 10.83 | qfq | 9,656,901 | 105,977,656 | -1.72% |
| 2024-01-05 | 11.32 | 11.35 | 10.95 | 11.02 | 11.02 | qfq | 8,536,100 | 94,863,442 | -2.39% |
| 2024-01-04 | 11.30 | 11.38 | 11.23 | 11.29 | 11.29 | qfq | 6,926,400 | 78,283,416 | -0.53% |
| 2024-01-03 | 11.35 | 11.54 | 11.23 | 11.35 | 11.35 | qfq | 8,192,900 | 93,125,524 | 0.09% |
| 2024-01-02 | 11.50 | 11.57 | 11.32 | 11.34 | 11.34 | qfq | 11,324,700 | 129,381,414 | -1.56% |
| 2023-12-29 | 11.32 | 11.63 | 11.26 | 11.52 | 11.52 | qfq | 15,816,800 | 180,878,096 | 2.22% |
| 2023-12-28 | 11.18 | 11.33 | 10.92 | 11.27 | 11.27 | qfq | 12,527,738 | 140,115,129 | 1.26% |
| 2023-12-27 | 11.02 | 11.16 | 10.91 | 11.13 | 11.13 | qfq | 9,937,400 | 109,967,689 | 0.82% |
| 2023-12-26 | 11.26 | 11.32 | 10.95 | 11.04 | 11.04 | qfq | 11,693,464 | 129,559,002 | -1.87% |
| 2023-12-25 | 11.48 | 11.51 | 11.20 | 11.25 | 11.25 | qfq | 10,053,388 | 113,741,685 | -1.40% |
| 2023-12-22 | 11.77 | 11.78 | 11.35 | 11.41 | 11.41 | qfq | 16,742,902 | 192,377,047 | -3.39% |
| 2023-12-21 | 11.63 | 11.83 | 11.48 | 11.81 | 11.81 | qfq | 17,344,187 | 201,956,171 | 0.25% |
| 2023-12-20 | 11.80 | 12.08 | 11.76 | 11.78 | 11.78 | qfq | 16,558,200 | 197,302,187 | -0.51% |
| 2023-12-19 | 11.99 | 12.07 | 11.70 | 11.84 | 11.84 | qfq | 17,367,193 | 205,683,110 | -1.66% |
| 2023-12-18 | 12.20 | 12.42 | 11.92 | 12.04 | 12.04 | qfq | 19,025,630 | 229,958,483 | -1.95% |
| 2023-12-15 | 12.45 | 12.59 | 12.22 | 12.28 | 12.28 | qfq | 22,878,119 | 282,618,745 | -1.37% |
| 2023-12-14 | 13.06 | 13.18 | 12.38 | 12.45 | 12.45 | qfq | 37,071,668 | 470,822,443 | -4.82% |
| 2023-12-13 | 13.40 | 13.49 | 12.88 | 13.08 | 13.08 | qfq | 43,241,510 | 567,220,265 | -3.33% |
| 2023-12-12 | 14.60 | 14.80 | 13.53 | 13.53 | 13.53 | qfq | 54,428,639 | 758,484,927 | -9.92% |
| 2023-12-11 | 14.68 | 15.46 | 14.66 | 15.02 | 15.02 | qfq | 40,645,345 | 611,070,931 | -6.13% |
| 2023-12-08 | 15.02 | 16.39 | 14.51 | 16.00 | 16.00 | qfq | 60,943,592 | 943,467,577 | 4.30% |
| 2023-12-07 | 14.27 | 15.95 | 14.25 | 15.34 | 15.34 | qfq | 54,623,812 | 828,711,925 | 4.57% |
| 2023-12-06 | 15.62 | 16.48 | 14.40 | 14.67 | 14.67 | qfq | 86,236,286 | 1,315,332,969 | -6.08% |
| 2023-12-05 | 14.41 | 15.62 | 14.32 | 15.62 | 15.62 | qfq | 37,341,537 | 576,219,336 | 10.00% |
| 2023-12-04 | 14.43 | 15.30 | 14.04 | 14.20 | 14.20 | qfq | 65,188,442 | 958,580,921 | -2.07% |
| 2023-12-01 | 13.60 | 14.88 | 13.60 | 14.50 | 14.50 | qfq | 73,284,737 | 1,073,173,780 | 7.17% |
| 2023-11-30 | 14.05 | 14.27 | 12.95 | 13.53 | 13.53 | qfq | 53,667,950 | 727,011,532 | -4.11% |
| 2023-11-29 | 14.26 | 15.54 | 13.65 | 14.11 | 14.11 | qfq | 68,826,981 | 1,014,319,876 | -2.69% |
| 2023-11-28 | 13.10 | 14.91 | 13.07 | 14.50 | 14.50 | qfq | 75,146,182 | 1,051,640,026 | 7.01% |
| 2023-11-27 | 12.77 | 14.20 | 12.63 | 13.55 | 13.55 | qfq | 69,442,357 | 937,823,910 | 3.12% |
| 2023-11-24 | 13.06 | 13.94 | 12.40 | 13.14 | 13.14 | qfq | 78,361,346 | 1,028,104,279 | 0.69% |
| 2023-11-23 | 15.84 | 15.84 | 13.03 | 13.05 | 13.05 | qfq | 89,883,594 | 1,284,703,642 | -9.38% |
| 2023-11-22 | 14.19 | 14.40 | 14.05 | 14.40 | 14.40 | qfq | 17,418,425 | 248,882,776 | 10.01% |
| 2023-11-21 | 12.73 | 13.09 | 12.46 | 13.09 | 13.09 | qfq | 45,873,525 | 590,144,185 | 10.00% |
| 2023-11-20 | 10.95 | 11.90 | 10.95 | 11.90 | 11.90 | qfq | 13,669,350 | 158,871,214 | 9.98% |
| 2023-11-17 | 10.67 | 10.86 | 10.62 | 10.82 | 10.82 | qfq | 3,245,600 | 35,009,422 | 1.41% |
| 2023-11-16 | 10.84 | 10.84 | 10.66 | 10.67 | 10.67 | qfq | 2,534,000 | 27,189,286 | -1.30% |
| 2023-11-15 | 10.91 | 10.92 | 10.77 | 10.81 | 10.81 | qfq | 2,718,100 | 29,428,791 | 0.00% |
| 2023-11-14 | 10.86 | 10.91 | 10.75 | 10.81 | 10.81 | qfq | 2,999,112 | 32,455,772 | 0.19% |
| 2023-11-13 | 10.91 | 10.95 | 10.75 | 10.79 | 10.79 | qfq | 3,329,550 | 36,021,124 | -0.37% |
| 2023-11-10 | 10.89 | 10.92 | 10.70 | 10.83 | 10.83 | qfq | 4,125,610 | 44,612,789 | -0.28% |
| 2023-11-09 | 11.00 | 11.16 | 10.82 | 10.86 | 10.86 | qfq | 3,725,465 | 40,812,959 | -1.09% |
| 2023-11-08 | 10.85 | 11.17 | 10.80 | 10.98 | 10.98 | qfq | 5,072,100 | 55,963,823 | 1.39% |
| 2023-11-07 | 10.95 | 10.95 | 10.81 | 10.83 | 10.83 | qfq | 2,707,310 | 29,395,200 | -1.01% |
| 2023-11-06 | 10.80 | 11.07 | 10.80 | 10.94 | 10.94 | qfq | 4,021,700 | 44,014,445 | 2.15% |
| 2023-11-03 | 10.71 | 10.81 | 10.66 | 10.71 | 10.71 | qfq | 3,293,900 | 35,366,869 | 0.37% |
| 2023-11-02 | 10.90 | 10.95 | 10.62 | 10.67 | 10.67 | qfq | 5,262,581 | 56,280,913 | -1.48% |
| 2023-11-01 | 10.79 | 10.90 | 10.63 | 10.83 | 10.83 | qfq | 8,080,800 | 87,041,483 | 0.65% |
| 2023-10-31 | 10.56 | 10.88 | 10.52 | 10.76 | 10.76 | qfq | 7,116,200 | 76,669,692 | 1.99% |
| 2023-10-30 | 10.10 | 10.63 | 10.07 | 10.55 | 10.55 | qfq | 7,664,885 | 80,600,716 | 3.94% |
| 2023-10-27 | 9.77 | 10.22 | 9.60 | 10.15 | 10.15 | qfq | 4,732,500 | 47,283,920 | 4.00% |
| 2023-10-26 | 9.59 | 9.78 | 9.50 | 9.76 | 9.76 | qfq | 3,057,710 | 29,495,937 | 1.56% |
| 2023-10-25 | 9.51 | 9.68 | 9.51 | 9.61 | 9.61 | qfq | 2,504,510 | 24,056,602 | 1.37% |
| 2023-10-24 | 9.27 | 9.51 | 9.20 | 9.48 | 9.48 | qfq | 3,197,300 | 29,986,710 | 2.49% |
| 2023-10-23 | 9.49 | 9.55 | 9.21 | 9.25 | 9.25 | qfq | 3,934,700 | 36,727,063 | -3.14% |
| 2023-10-20 | 9.72 | 9.74 | 9.54 | 9.55 | 9.55 | qfq | 2,962,741 | 28,488,768 | -2.05% |
| 2023-10-19 | 9.88 | 9.93 | 9.68 | 9.75 | 9.75 | qfq | 3,478,662 | 34,063,769 | -1.91% |
| 2023-10-18 | 10.18 | 10.23 | 9.92 | 9.94 | 9.94 | qfq | 3,714,041 | 37,172,771 | -2.83% |
| 2023-10-17 | 10.31 | 10.38 | 10.13 | 10.23 | 10.23 | qfq | 3,035,200 | 30,973,174 | -1.35% |
| 2023-10-16 | 10.61 | 10.66 | 10.29 | 10.37 | 10.37 | qfq | 3,793,632 | 39,503,645 | -1.71% |
| 2023-10-13 | 10.43 | 10.61 | 10.31 | 10.55 | 10.55 | qfq | 4,870,600 | 51,300,111 | 1.05% |
| 2023-10-12 | 10.28 | 10.66 | 10.27 | 10.44 | 10.44 | qfq | 5,773,000 | 60,308,879 | 2.25% |
| 2023-10-11 | 10.09 | 10.36 | 9.99 | 10.21 | 10.21 | qfq | 4,114,100 | 42,168,858 | 2.10% |
| 2023-10-10 | 10.13 | 10.20 | 9.98 | 10.00 | 10.00 | qfq | 2,574,700 | 25,860,665 | -1.38% |
| 2023-10-09 | 10.26 | 10.27 | 10.02 | 10.14 | 10.14 | qfq | 2,283,200 | 23,096,203 | -1.17% |
| 2023-09-28 | 10.29 | 10.38 | 10.21 | 10.26 | 10.26 | qfq | 2,224,939 | 22,847,424 | -0.29% |
| 2023-09-27 | 10.10 | 10.39 | 10.05 | 10.29 | 10.29 | qfq | 3,615,714 | 37,177,180 | 2.08% |
| 2023-09-26 | 10.20 | 10.23 | 10.07 | 10.08 | 10.08 | qfq | 1,948,626 | 19,732,949 | -1.47% |
| 2023-09-25 | 10.18 | 10.28 | 10.14 | 10.23 | 10.23 | qfq | 2,374,032 | 24,237,173 | 0.69% |
| 2023-09-22 | 9.96 | 10.19 | 9.88 | 10.16 | 10.16 | qfq | 2,450,932 | 24,660,715 | 1.70% |
| 2023-09-21 | 10.04 | 10.15 | 9.93 | 9.99 | 9.99 | qfq | 2,726,500 | 27,308,161 | -1.28% |
| 2023-09-20 | 10.13 | 10.26 | 10.11 | 10.12 | 10.12 | qfq | 1,949,841 | 19,847,124 | -0.39% |
| 2023-09-19 | 10.27 | 10.38 | 10.12 | 10.16 | 10.16 | qfq | 2,856,341 | 29,229,577 | -1.07% |
| 2023-09-18 | 10.10 | 10.28 | 10.08 | 10.27 | 10.27 | qfq | 3,504,300 | 35,813,403 | 1.28% |
| 2023-09-15 | 9.91 | 10.25 | 9.89 | 10.14 | 10.14 | qfq | 5,243,607 | 52,983,064 | 2.32% |
| 2023-09-14 | 9.95 | 10.02 | 9.85 | 9.91 | 9.91 | qfq | 2,932,901 | 29,046,721 | -0.70% |
| 2023-09-13 | 10.14 | 10.16 | 9.89 | 9.98 | 9.98 | qfq | 2,820,500 | 28,202,156 | -1.77% |
| 2023-09-12 | 10.10 | 10.23 | 10.03 | 10.16 | 10.16 | qfq | 4,398,500 | 44,597,679 | 1.09% |
| 2023-09-11 | 9.85 | 10.07 | 9.75 | 10.05 | 10.05 | qfq | 4,095,600 | 40,915,710 | 2.03% |
| 2023-09-08 | 9.84 | 9.92 | 9.80 | 9.85 | 9.85 | qfq | 2,439,700 | 24,039,139 | 0.10% |
| 2023-09-07 | 10.03 | 10.08 | 9.84 | 9.84 | 9.84 | qfq | 3,165,400 | 31,442,592 | -1.89% |
| 2023-09-06 | 10.00 | 10.08 | 9.96 | 10.03 | 10.03 | qfq | 2,258,200 | 22,660,857 | -0.10% |
| 2023-09-05 | 10.09 | 10.20 | 10.00 | 10.04 | 10.04 | qfq | 2,705,848 | 27,261,158 | -0.59% |
| 2023-09-04 | 10.03 | 10.10 | 9.97 | 10.10 | 10.10 | qfq | 3,073,700 | 30,879,131 | 1.10% |
| 2023-09-01 | 10.12 | 10.13 | 9.96 | 9.99 | 9.99 | qfq | 2,780,200 | 27,812,593 | -1.09% |
| 2023-08-31 | 10.06 | 10.13 | 9.93 | 10.10 | 10.10 | qfq | 4,157,510 | 41,688,977 | 0.20% |
| 2023-08-30 | 9.96 | 10.20 | 9.88 | 10.08 | 10.08 | qfq | 6,187,400 | 62,071,743 | 1.10% |
| 2023-08-29 | 9.55 | 9.97 | 9.55 | 9.97 | 9.97 | qfq | 7,120,400 | 69,865,087 | 4.29% |
| 2023-08-28 | 9.97 | 10.05 | 9.56 | 9.56 | 9.56 | qfq | 12,363,228 | 121,824,950 | 1.81% |
| 2023-08-25 | 9.72 | 9.82 | 9.36 | 9.39 | 9.39 | qfq | 9,147,507 | 87,613,337 | -4.18% |
| 2023-08-24 | 9.86 | 9.97 | 9.69 | 9.80 | 9.80 | qfq | 8,454,800 | 82,953,449 | -1.01% |
| 2023-08-23 | 10.09 | 10.26 | 9.85 | 9.90 | 9.90 | qfq | 11,293,419 | 113,057,714 | -3.70% |
| 2023-08-22 | 11.19 | 11.20 | 10.28 | 10.28 | 10.28 | qfq | 20,307,844 | 211,855,278 | -9.98% |
| 2023-08-21 | 11.31 | 11.54 | 11.14 | 11.42 | 11.42 | qfq | 9,629,735 | 109,712,298 | 0.00% |
| 2023-08-18 | 11.70 | 11.75 | 11.41 | 11.42 | 11.42 | qfq | 11,111,900 | 127,988,116 | -3.47% |
| 2023-08-17 | 11.69 | 12.01 | 11.61 | 11.83 | 11.83 | qfq | 23,821,507 | 280,542,235 | -0.59% |
| 2023-08-16 | 10.82 | 11.90 | 10.73 | 11.90 | 11.90 | qfq | 10,415,501 | 122,266,719 | 9.98% |
| 2023-08-15 | 10.88 | 10.90 | 10.70 | 10.82 | 10.82 | qfq | 2,635,100 | 28,418,123 | -0.73% |
| 2023-08-14 | 10.78 | 10.93 | 10.66 | 10.90 | 10.90 | qfq | 2,831,101 | 30,475,278 | 0.28% |
| 2023-08-11 | 10.94 | 11.08 | 10.84 | 10.87 | 10.87 | qfq | 2,631,611 | 28,864,756 | -0.64% |
| 2023-08-10 | 11.08 | 11.13 | 10.89 | 10.94 | 10.94 | qfq | 2,587,900 | 28,397,902 | -0.82% |
| 2023-08-09 | 10.80 | 11.15 | 10.80 | 11.03 | 11.03 | qfq | 4,560,601 | 50,314,842 | 1.75% |
| 2023-08-08 | 10.84 | 10.90 | 10.71 | 10.84 | 10.84 | qfq | 2,218,001 | 23,972,661 | 0.00% |
| 2023-08-07 | 11.07 | 11.09 | 10.79 | 10.84 | 10.84 | qfq | 3,032,200 | 32,967,598 | -1.99% |
| 2023-08-04 | 11.16 | 11.20 | 11.05 | 11.06 | 11.06 | qfq | 2,927,400 | 32,564,188 | -0.72% |
| 2023-08-03 | 10.90 | 11.21 | 10.89 | 11.14 | 11.14 | qfq | 4,410,300 | 48,970,882 | 1.64% |
| 2023-08-02 | 11.05 | 11.06 | 10.84 | 10.96 | 10.96 | qfq | 3,218,100 | 35,199,219 | -0.81% |
| 2023-08-01 | 11.06 | 11.16 | 11.00 | 11.05 | 11.05 | qfq | 2,172,500 | 24,051,449 | -0.09% |
| 2023-07-31 | 10.98 | 11.19 | 10.89 | 11.06 | 11.06 | qfq | 4,204,245 | 46,481,491 | 1.84% |
| 2023-07-28 | 10.71 | 10.88 | 10.69 | 10.86 | 10.86 | qfq | 2,405,600 | 26,015,435 | 0.93% |
| 2023-07-27 | 10.86 | 10.88 | 10.73 | 10.76 | 10.76 | qfq | 2,338,914 | 25,201,405 | -0.92% |
| 2023-07-26 | 10.79 | 10.88 | 10.72 | 10.86 | 10.86 | qfq | 2,691,314 | 29,086,103 | 0.65% |
| 2023-07-25 | 10.61 | 10.79 | 10.61 | 10.79 | 10.79 | qfq | 4,403,344 | 47,268,245 | 1.98% |
| 2023-07-24 | 10.55 | 10.63 | 10.51 | 10.58 | 10.58 | qfq | 2,085,317 | 22,065,570 | 0.38% |
| 2023-07-21 | 10.47 | 10.63 | 10.41 | 10.54 | 10.54 | qfq | 3,332,029 | 35,124,707 | 0.67% |
| 2023-07-20 | 10.61 | 10.69 | 10.44 | 10.47 | 10.47 | qfq | 3,342,897 | 35,204,095 | -1.23% |
| 2023-07-19 | 10.59 | 10.87 | 10.58 | 10.60 | 10.60 | qfq | 4,092,017 | 43,745,492 | 0.19% |
| 2023-07-18 | 10.71 | 10.71 | 10.49 | 10.58 | 10.58 | qfq | 3,357,302 | 35,473,769 | -0.47% |