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
黑猫股份002068.SZ
最近收盘价8.132026-07-17
最近交易日2026-07-17
成交量（股）33,454,901
成交额（元）281,676,238
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 | 8.80 | 8.82 | 8.06 | 8.13 | 8.13 | qfq | 33,454,901 | 281,676,238 | -7.61% |
| 2026-07-16 | 9.07 | 9.33 | 8.74 | 8.80 | 8.80 | qfq | 34,349,405 | 309,580,306 | -3.61% |
| 2026-07-15 | 9.91 | 10.10 | 9.07 | 9.13 | 9.13 | qfq | 44,674,743 | 423,318,531 | -8.97% |
| 2026-07-14 | 9.72 | 10.36 | 9.70 | 10.03 | 10.03 | qfq | 27,810,214 | 277,893,806 | 1.62% |
| 2026-07-13 | 10.87 | 10.96 | 9.87 | 9.87 | 9.87 | qfq | 32,322,642 | 332,094,100 | -10.03% |
| 2026-07-10 | 11.85 | 11.91 | 10.96 | 10.97 | 10.97 | qfq | 34,454,070 | 390,898,775 | -5.10% |
| 2026-07-09 | 11.39 | 11.68 | 10.53 | 11.56 | 11.56 | qfq | 49,078,786 | 544,459,192 | 2.03% |
| 2026-07-08 | 12.36 | 12.45 | 11.25 | 11.33 | 11.33 | qfq | 38,913,768 | 455,250,143 | -8.26% |
| 2026-07-07 | 13.04 | 13.25 | 12.23 | 12.35 | 12.35 | qfq | 34,355,756 | 435,451,363 | -6.01% |
| 2026-07-06 | 14.32 | 14.46 | 12.92 | 13.14 | 13.14 | qfq | 52,933,604 | 708,913,336 | -7.46% |
| 2026-07-03 | 14.67 | 14.80 | 13.50 | 14.20 | 14.20 | qfq | 52,257,936 | 742,135,319 | -3.20% |
| 2026-07-02 | 14.85 | 15.28 | 14.40 | 14.67 | 14.67 | qfq | 42,312,201 | 628,982,019 | -4.18% |
| 2026-07-01 | 15.00 | 15.99 | 14.91 | 15.31 | 15.31 | qfq | 58,923,509 | 914,908,403 | 1.86% |
| 2026-06-30 | 14.66 | 15.39 | 14.30 | 15.03 | 15.03 | qfq | 59,903,891 | 892,641,782 | 4.30% |
| 2026-06-29 | 14.91 | 15.20 | 13.73 | 14.41 | 14.41 | qfq | 111,150,005 | 1,601,561,555 | -1.30% |
| 2026-06-26 | 14.21 | 15.63 | 14.20 | 14.60 | 14.60 | qfq | 114,333,685 | 1,684,568,968 | -1.55% |
| 2026-06-25 | 14.68 | 14.83 | 13.93 | 14.83 | 14.83 | qfq | 78,096,543 | 1,147,605,286 | 10.01% |
| 2026-06-24 | 12.31 | 13.69 | 11.60 | 13.48 | 13.48 | qfq | 114,208,496 | 1,431,753,961 | 6.56% |
| 2026-06-23 | 12.00 | 12.65 | 11.80 | 12.65 | 12.65 | qfq | 116,250,471 | 1,443,780,261 | 10.00% |
| 2026-06-22 | 10.45 | 11.50 | 10.45 | 11.50 | 11.50 | qfq | 91,199,379 | 1,023,710,250 | 10.05% |
| 2026-06-18 | 9.39 | 10.45 | 9.33 | 10.45 | 10.45 | qfq | 34,545,657 | 350,338,773 | 10.00% |
| 2026-06-17 | 10.09 | 10.29 | 9.40 | 9.50 | 9.50 | qfq | 36,645,032 | 354,850,659 | -5.75% |
| 2026-06-16 | 10.00 | 10.27 | 9.81 | 10.08 | 10.08 | qfq | 26,067,769 | 260,657,114 | -0.10% |
| 2026-06-15 | 10.05 | 10.26 | 9.91 | 10.09 | 10.09 | qfq | 27,508,349 | 276,148,806 | 0.10% |
| 2026-06-12 | 9.99 | 10.50 | 9.71 | 10.08 | 10.08 | qfq | 40,449,558 | 409,990,102 | 1.00% |
| 2026-06-11 | 10.21 | 10.35 | 9.90 | 9.98 | 9.98 | qfq | 28,813,736 | 289,778,937 | -1.77% |
| 2026-06-10 | 10.65 | 11.10 | 10.15 | 10.16 | 10.16 | qfq | 44,050,898 | 465,174,380 | -2.59% |
| 2026-06-09 | 10.50 | 10.67 | 10.16 | 10.43 | 10.43 | qfq | 29,238,970 | 305,018,927 | 1.26% |
| 2026-06-08 | 10.45 | 10.82 | 10.10 | 10.30 | 10.30 | qfq | 34,756,342 | 363,757,523 | -4.28% |
| 2026-06-05 | 10.63 | 11.09 | 10.52 | 10.76 | 10.76 | qfq | 37,067,727 | 401,559,684 | 1.13% |
| 2026-06-04 | 10.45 | 10.96 | 10.40 | 10.64 | 10.64 | qfq | 38,328,501 | 409,167,717 | 1.43% |
| 2026-06-03 | 9.90 | 10.69 | 9.75 | 10.49 | 10.49 | qfq | 43,035,184 | 444,541,070 | 6.07% |
| 2026-06-02 | 10.47 | 10.50 | 9.77 | 9.89 | 9.89 | qfq | 42,734,604 | 429,114,051 | -5.00% |
| 2026-06-01 | 9.41 | 10.41 | 9.36 | 10.41 | 10.41 | qfq | 31,823,500 | 318,995,370 | 10.04% |
| 2026-05-29 | 9.60 | 10.08 | 9.38 | 9.46 | 9.46 | qfq | 27,588,737 | 268,335,106 | -1.25% |
| 2026-05-28 | 9.73 | 9.96 | 9.36 | 9.58 | 9.58 | qfq | 22,753,688 | 218,908,293 | -2.64% |
| 2026-05-27 | 10.21 | 10.46 | 9.75 | 9.84 | 9.84 | qfq | 27,502,624 | 273,497,961 | -4.00% |
| 2026-05-26 | 10.50 | 10.59 | 10.13 | 10.25 | 10.25 | qfq | 26,236,100 | 271,022,549 | -2.66% |
| 2026-05-25 | 10.53 | 10.65 | 10.40 | 10.53 | 10.53 | qfq | 33,652,163 | 354,468,581 | 2.43% |
| 2026-05-22 | 10.10 | 10.55 | 10.09 | 10.28 | 10.28 | qfq | 34,813,800 | 359,844,353 | 2.49% |
| 2026-05-21 | 10.46 | 10.69 | 10.00 | 10.03 | 10.03 | qfq | 34,519,451 | 356,987,480 | -4.02% |
| 2026-05-20 | 10.46 | 10.55 | 10.10 | 10.45 | 10.45 | qfq | 31,192,978 | 323,203,423 | -0.19% |
| 2026-05-19 | 10.15 | 10.74 | 10.10 | 10.47 | 10.47 | qfq | 43,785,713 | 455,768,954 | 1.26% |
| 2026-05-18 | 10.02 | 10.75 | 9.68 | 10.34 | 10.34 | qfq | 67,699,787 | 690,405,363 | 4.02% |
| 2026-05-15 | 9.62 | 10.15 | 9.53 | 9.94 | 9.94 | qfq | 39,394,000 | 390,331,848 | 3.76% |
| 2026-05-14 | 9.52 | 9.97 | 9.48 | 9.58 | 9.58 | qfq | 39,194,701 | 381,739,820 | 1.91% |
| 2026-05-13 | 9.56 | 9.70 | 8.96 | 9.40 | 9.40 | qfq | 33,008,994 | 305,485,227 | 3.64% |
| 2026-05-12 | 9.41 | 9.41 | 9.02 | 9.07 | 9.07 | qfq | 17,043,041 | 155,610,760 | -3.61% |
| 2026-05-11 | 9.61 | 9.65 | 9.24 | 9.41 | 9.41 | qfq | 22,068,201 | 207,681,822 | -2.18% |
| 2026-05-08 | 9.48 | 9.74 | 9.48 | 9.62 | 9.62 | qfq | 14,932,478 | 143,722,708 | 0.94% |
| 2026-05-07 | 9.57 | 9.69 | 9.46 | 9.53 | 9.53 | qfq | 19,182,383 | 183,603,606 | -0.42% |
| 2026-05-06 | 9.60 | 9.64 | 9.39 | 9.57 | 9.57 | qfq | 24,229,008 | 231,202,626 | 0.63% |
| 2026-04-30 | 8.92 | 9.60 | 8.92 | 9.51 | 9.51 | qfq | 41,701,329 | 392,486,626 | 6.14% |
| 2026-04-29 | 8.52 | 9.09 | 8.50 | 8.96 | 8.96 | qfq | 27,914,191 | 247,785,609 | 4.67% |
| 2026-04-28 | 8.66 | 8.74 | 8.49 | 8.56 | 8.56 | qfq | 9,823,057 | 84,541,955 | -1.38% |
| 2026-04-27 | 8.60 | 8.80 | 8.44 | 8.68 | 8.68 | qfq | 13,210,460 | 113,860,445 | 0.35% |
| 2026-04-24 | 8.50 | 8.72 | 8.47 | 8.65 | 8.65 | qfq | 11,116,605 | 95,783,007 | 1.41% |
| 2026-04-23 | 8.69 | 8.86 | 8.48 | 8.53 | 8.53 | qfq | 12,884,400 | 110,544,029 | -1.84% |
| 2026-04-22 | 8.68 | 8.90 | 8.64 | 8.69 | 8.69 | qfq | 10,907,878 | 95,209,341 | -0.34% |
| 2026-04-21 | 8.81 | 8.81 | 8.65 | 8.72 | 8.72 | qfq | 8,857,805 | 77,301,440 | -0.91% |
| 2026-04-20 | 8.68 | 8.91 | 8.64 | 8.80 | 8.80 | qfq | 13,381,500 | 117,605,724 | 0.46% |
| 2026-04-17 | 8.76 | 8.85 | 8.58 | 8.76 | 8.76 | qfq | 14,423,501 | 125,485,788 | 0.00% |
| 2026-04-16 | 8.78 | 8.81 | 8.58 | 8.76 | 8.76 | qfq | 17,601,800 | 152,521,077 | -0.11% |
| 2026-04-15 | 8.68 | 9.12 | 8.63 | 8.77 | 8.77 | qfq | 27,747,000 | 246,875,024 | 1.27% |
| 2026-04-14 | 8.48 | 8.68 | 8.36 | 8.66 | 8.66 | qfq | 22,938,158 | 195,782,861 | 2.36% |
| 2026-04-13 | 8.45 | 8.54 | 8.35 | 8.46 | 8.46 | qfq | 13,230,600 | 111,474,746 | 0.59% |
| 2026-04-10 | 8.40 | 8.64 | 8.32 | 8.41 | 8.41 | qfq | 15,349,493 | 130,134,421 | 0.84% |
| 2026-04-09 | 8.46 | 8.46 | 8.27 | 8.34 | 8.34 | qfq | 16,922,600 | 141,051,199 | -1.77% |
| 2026-04-08 | 8.47 | 8.50 | 8.30 | 8.49 | 8.49 | qfq | 18,144,850 | 152,907,948 | 1.31% |
| 2026-04-07 | 8.19 | 8.50 | 8.15 | 8.38 | 8.38 | qfq | 14,247,200 | 119,447,630 | 2.32% |
| 2026-04-03 | 8.69 | 8.70 | 8.15 | 8.19 | 8.19 | qfq | 23,761,587 | 197,139,326 | -4.88% |
| 2026-04-02 | 8.64 | 8.78 | 8.46 | 8.61 | 8.61 | qfq | 17,319,100 | 149,090,328 | -0.12% |
| 2026-04-01 | 8.95 | 8.98 | 8.61 | 8.62 | 8.62 | qfq | 19,645,742 | 171,904,226 | -1.82% |
| 2026-03-31 | 9.19 | 9.19 | 8.78 | 8.78 | 8.78 | qfq | 21,408,100 | 191,622,243 | -3.52% |
| 2026-03-30 | 9.21 | 9.21 | 8.88 | 9.10 | 9.10 | qfq | 35,501,655 | 320,475,800 | -1.09% |
| 2026-03-27 | 8.27 | 9.20 | 8.21 | 9.20 | 9.20 | qfq | 52,916,259 | 469,715,892 | 10.05% |
| 2026-03-26 | 8.55 | 8.62 | 8.21 | 8.36 | 8.36 | qfq | 19,565,698 | 163,975,358 | -2.11% |
| 2026-03-25 | 8.40 | 8.62 | 8.28 | 8.54 | 8.54 | qfq | 19,946,757 | 169,634,792 | 1.07% |
| 2026-03-24 | 8.80 | 8.90 | 8.13 | 8.45 | 8.45 | qfq | 36,871,257 | 309,083,266 | -2.31% |
| 2026-03-23 | 8.57 | 9.30 | 8.40 | 8.65 | 8.65 | qfq | 34,487,847 | 304,219,345 | -1.48% |
| 2026-03-20 | 9.37 | 9.41 | 8.77 | 8.78 | 8.78 | qfq | 31,185,523 | 280,999,356 | -5.89% |
| 2026-03-19 | 9.80 | 9.95 | 9.28 | 9.33 | 9.33 | qfq | 28,571,300 | 274,376,320 | -2.91% |
| 2026-03-18 | 9.80 | 9.87 | 9.48 | 9.61 | 9.61 | qfq | 21,828,515 | 209,825,461 | -1.64% |
| 2026-03-17 | 10.12 | 10.33 | 9.74 | 9.77 | 9.77 | qfq | 37,474,420 | 374,313,063 | -4.40% |
| 2026-03-16 | 10.31 | 11.03 | 10.07 | 10.22 | 10.22 | qfq | 66,257,829 | 696,261,747 | 0.69% |
| 2026-03-13 | 9.81 | 10.55 | 9.77 | 10.15 | 10.15 | qfq | 62,877,043 | 643,065,722 | 3.57% |
| 2026-03-12 | 9.89 | 10.05 | 9.78 | 9.80 | 9.80 | qfq | 32,972,000 | 326,135,991 | 0.31% |
| 2026-03-11 | 9.37 | 9.83 | 9.30 | 9.77 | 9.77 | qfq | 41,859,849 | 402,333,767 | 4.27% |
| 2026-03-10 | 9.52 | 9.60 | 9.33 | 9.37 | 9.37 | qfq | 39,710,694 | 374,362,374 | -1.58% |
| 2026-03-09 | 8.80 | 9.52 | 8.74 | 9.52 | 9.52 | qfq | 48,288,038 | 445,282,218 | 10.06% |
| 2026-03-06 | 8.47 | 8.70 | 8.41 | 8.65 | 8.65 | qfq | 9,983,800 | 85,655,931 | 1.65% |
| 2026-03-05 | 8.63 | 8.68 | 8.48 | 8.51 | 8.51 | qfq | 10,936,268 | 93,336,883 | 0.35% |
| 2026-03-04 | 8.60 | 8.68 | 8.38 | 8.48 | 8.48 | qfq | 14,201,516 | 120,896,866 | -1.28% |
| 2026-03-03 | 9.11 | 9.16 | 8.55 | 8.59 | 8.59 | qfq | 27,447,087 | 241,104,329 | -5.50% |
| 2026-03-02 | 9.38 | 9.51 | 9.06 | 9.09 | 9.09 | qfq | 24,348,661 | 223,827,570 | -3.40% |
| 2026-02-27 | 9.35 | 9.41 | 9.25 | 9.41 | 9.41 | qfq | 14,752,003 | 137,352,817 | 0.32% |
| 2026-02-26 | 9.80 | 9.84 | 9.34 | 9.38 | 9.38 | qfq | 29,954,440 | 283,691,709 | -4.29% |
| 2026-02-25 | 9.42 | 9.97 | 9.40 | 9.80 | 9.80 | qfq | 28,854,965 | 282,265,876 | 4.26% |
| 2026-02-24 | 9.29 | 9.45 | 9.28 | 9.40 | 9.40 | qfq | 10,289,832 | 96,588,266 | 1.95% |
| 2026-02-13 | 9.41 | 9.44 | 9.20 | 9.22 | 9.22 | qfq | 13,543,400 | 125,694,518 | -1.91% |
| 2026-02-12 | 9.57 | 9.60 | 9.39 | 9.40 | 9.40 | qfq | 14,513,312 | 137,389,016 | -2.19% |
| 2026-02-11 | 9.66 | 9.78 | 9.58 | 9.61 | 9.61 | qfq | 11,420,045 | 110,452,760 | -1.13% |
| 2026-02-10 | 9.54 | 9.85 | 9.39 | 9.72 | 9.72 | qfq | 21,360,381 | 207,626,019 | 1.89% |
| 2026-02-09 | 9.49 | 9.98 | 9.41 | 9.54 | 9.54 | qfq | 23,193,911 | 224,850,180 | 1.92% |
| 2026-02-06 | 9.10 | 9.58 | 9.02 | 9.36 | 9.36 | qfq | 24,010,093 | 225,224,277 | 1.85% |
| 2026-02-05 | 9.61 | 9.79 | 9.17 | 9.19 | 9.19 | qfq | 27,451,024 | 257,461,431 | -4.77% |
| 2026-02-04 | 9.56 | 9.67 | 9.36 | 9.65 | 9.65 | qfq | 18,645,100 | 177,833,457 | 1.26% |
| 2026-02-03 | 9.47 | 9.72 | 9.27 | 9.53 | 9.53 | qfq | 22,746,553 | 216,195,506 | 2.36% |
| 2026-02-02 | 9.68 | 10.09 | 9.28 | 9.31 | 9.31 | qfq | 47,676,528 | 461,449,709 | -7.82% |
| 2026-01-30 | 10.00 | 10.49 | 9.96 | 10.10 | 10.10 | qfq | 60,381,446 | 619,448,904 | 1.81% |
| 2026-01-29 | 9.60 | 10.16 | 9.52 | 9.92 | 9.92 | qfq | 56,503,643 | 562,417,786 | 2.06% |
| 2026-01-28 | 9.17 | 10.10 | 9.09 | 9.72 | 9.72 | qfq | 59,925,163 | 582,158,432 | 5.65% |
| 2026-01-27 | 9.38 | 9.38 | 9.01 | 9.20 | 9.20 | qfq | 28,258,013 | 258,329,652 | -3.26% |
| 2026-01-26 | 9.16 | 9.64 | 8.90 | 9.51 | 9.51 | qfq | 45,271,485 | 421,330,030 | 4.16% |
| 2026-01-23 | 8.90 | 9.14 | 8.84 | 9.13 | 9.13 | qfq | 23,441,322 | 211,832,305 | 2.93% |
| 2026-01-22 | 8.83 | 8.92 | 8.78 | 8.87 | 8.87 | qfq | 9,964,600 | 88,219,333 | 0.68% |
| 2026-01-21 | 8.80 | 8.88 | 8.75 | 8.81 | 8.81 | qfq | 9,910,808 | 87,331,986 | -0.45% |
| 2026-01-20 | 8.92 | 8.96 | 8.71 | 8.85 | 8.85 | qfq | 13,684,812 | 120,610,714 | -0.56% |
| 2026-01-19 | 8.90 | 8.93 | 8.82 | 8.90 | 8.90 | qfq | 11,514,335 | 102,185,352 | 0.00% |
| 2026-01-16 | 8.96 | 8.99 | 8.88 | 8.90 | 8.90 | qfq | 9,950,000 | 88,710,305 | -0.45% |
| 2026-01-15 | 8.95 | 9.06 | 8.89 | 8.94 | 8.94 | qfq | 10,004,049 | 89,596,864 | -0.33% |
| 2026-01-14 | 9.12 | 9.16 | 8.95 | 8.97 | 8.97 | qfq | 20,112,769 | 182,385,648 | -1.86% |
| 2026-01-13 | 9.23 | 9.29 | 9.09 | 9.14 | 9.14 | qfq | 17,639,982 | 161,555,268 | -0.54% |
| 2026-01-12 | 9.18 | 9.20 | 9.08 | 9.19 | 9.19 | qfq | 14,407,674 | 131,693,920 | 0.00% |
| 2026-01-09 | 9.30 | 9.39 | 9.10 | 9.19 | 9.19 | qfq | 16,053,394 | 147,411,106 | -0.97% |
| 2026-01-08 | 8.95 | 9.43 | 8.95 | 9.28 | 9.28 | qfq | 22,625,600 | 208,298,940 | 3.23% |
| 2026-01-07 | 9.08 | 9.12 | 8.91 | 8.99 | 8.99 | qfq | 10,459,384 | 94,024,359 | -0.99% |
| 2026-01-06 | 8.88 | 9.08 | 8.85 | 9.08 | 9.08 | qfq | 13,571,002 | 122,370,603 | 2.25% |
| 2026-01-05 | 8.85 | 8.90 | 8.75 | 8.88 | 8.88 | qfq | 10,899,626 | 96,321,089 | 0.68% |
| 2025-12-31 | 8.87 | 8.92 | 8.72 | 8.82 | 8.82 | qfq | 7,314,969 | 64,425,733 | -0.56% |
| 2025-12-30 | 8.93 | 8.95 | 8.81 | 8.87 | 8.87 | qfq | 8,803,555 | 78,112,777 | -0.89% |
| 2025-12-29 | 9.02 | 9.05 | 8.89 | 8.95 | 8.95 | qfq | 8,385,260 | 75,226,189 | -0.78% |
| 2025-12-26 | 9.00 | 9.14 | 9.00 | 9.02 | 9.02 | qfq | 9,811,459 | 88,854,039 | 0.33% |
| 2025-12-25 | 9.00 | 9.04 | 8.96 | 8.99 | 8.99 | qfq | 6,588,850 | 59,288,597 | -0.44% |
| 2025-12-24 | 9.03 | 9.06 | 8.95 | 9.03 | 9.03 | qfq | 6,345,127 | 57,172,772 | -0.11% |
| 2025-12-23 | 8.98 | 9.09 | 8.98 | 9.04 | 9.04 | qfq | 7,115,368 | 64,396,523 | 0.22% |
| 2025-12-22 | 9.02 | 9.09 | 9.01 | 9.02 | 9.02 | qfq | 6,410,811 | 58,023,477 | 0.11% |
| 2025-12-19 | 9.00 | 9.05 | 8.93 | 9.01 | 9.01 | qfq | 5,433,323 | 48,953,911 | 0.22% |
| 2025-12-18 | 8.79 | 9.09 | 8.79 | 8.99 | 8.99 | qfq | 8,583,410 | 77,218,047 | 1.58% |
| 2025-12-17 | 8.71 | 8.91 | 8.67 | 8.85 | 8.85 | qfq | 6,693,980 | 58,750,511 | 1.61% |
| 2025-12-16 | 8.90 | 8.90 | 8.67 | 8.71 | 8.71 | qfq | 8,236,500 | 71,920,396 | -2.13% |
| 2025-12-15 | 9.06 | 9.06 | 8.88 | 8.90 | 8.90 | qfq | 6,993,483 | 62,525,833 | -1.11% |
| 2025-12-12 | 8.91 | 9.10 | 8.80 | 9.00 | 9.00 | qfq | 9,360,822 | 83,647,293 | 1.35% |
| 2025-12-11 | 9.18 | 9.19 | 8.82 | 8.88 | 8.88 | qfq | 17,018,390 | 151,895,033 | -3.27% |
| 2025-12-10 | 9.36 | 9.38 | 9.12 | 9.18 | 9.18 | qfq | 12,599,925 | 115,555,011 | -1.50% |
| 2025-12-09 | 9.49 | 9.51 | 9.29 | 9.32 | 9.32 | qfq | 10,179,271 | 95,339,096 | -1.79% |
| 2025-12-08 | 9.47 | 9.56 | 9.46 | 9.49 | 9.49 | qfq | 8,352,800 | 79,330,512 | 0.42% |
| 2025-12-05 | 9.46 | 9.48 | 9.32 | 9.45 | 9.45 | qfq | 7,498,550 | 70,451,693 | -0.11% |
| 2025-12-04 | 9.39 | 9.51 | 9.37 | 9.46 | 9.46 | qfq | 6,397,702 | 60,446,705 | 0.32% |
| 2025-12-03 | 9.54 | 9.56 | 9.37 | 9.43 | 9.43 | qfq | 7,723,865 | 72,869,682 | -1.26% |
| 2025-12-02 | 9.53 | 9.68 | 9.46 | 9.55 | 9.55 | qfq | 8,794,847 | 84,012,380 | -0.10% |
| 2025-12-01 | 9.53 | 9.62 | 9.46 | 9.56 | 9.56 | qfq | 9,424,082 | 89,819,924 | 0.63% |
| 2025-11-28 | 9.43 | 9.50 | 9.36 | 9.50 | 9.50 | qfq | 7,896,370 | 74,559,865 | 0.85% |
| 2025-11-27 | 9.42 | 9.58 | 9.35 | 9.42 | 9.42 | qfq | 8,807,800 | 83,364,105 | -0.53% |
| 2025-11-26 | 9.52 | 9.74 | 9.43 | 9.47 | 9.47 | qfq | 11,614,500 | 110,872,893 | -0.84% |
| 2025-11-25 | 9.50 | 9.61 | 9.45 | 9.55 | 9.55 | qfq | 12,673,100 | 120,886,485 | 0.53% |
| 2025-11-24 | 9.42 | 9.56 | 9.17 | 9.50 | 9.50 | qfq | 18,183,169 | 170,408,923 | 2.15% |
| 2025-11-21 | 10.14 | 10.21 | 9.30 | 9.30 | 9.30 | qfq | 33,794,728 | 327,417,997 | -8.64% |
| 2025-11-20 | 10.30 | 10.47 | 10.14 | 10.18 | 10.18 | qfq | 15,143,931 | 155,578,227 | -0.78% |
| 2025-11-19 | 10.59 | 10.68 | 10.18 | 10.26 | 10.26 | qfq | 19,236,900 | 198,776,300 | -2.75% |
| 2025-11-18 | 11.00 | 11.06 | 10.47 | 10.55 | 10.55 | qfq | 35,281,031 | 377,978,570 | -5.13% |
| 2025-11-17 | 10.57 | 11.50 | 10.54 | 11.12 | 11.12 | qfq | 60,865,103 | 681,591,200 | 4.71% |
| 2025-11-14 | 10.99 | 11.28 | 10.56 | 10.62 | 10.62 | qfq | 45,661,898 | 491,769,843 | 1.63% |
| 2025-11-13 | 9.99 | 10.53 | 9.96 | 10.45 | 10.45 | qfq | 37,683,585 | 389,954,542 | 4.81% |
| 2025-11-12 | 10.09 | 10.11 | 9.94 | 9.97 | 9.97 | qfq | 9,537,800 | 95,297,841 | -0.99% |
| 2025-11-11 | 10.26 | 10.30 | 10.02 | 10.07 | 10.07 | qfq | 16,738,827 | 169,073,607 | -1.85% |
| 2025-11-10 | 9.92 | 10.40 | 9.91 | 10.26 | 10.26 | qfq | 32,031,499 | 327,387,675 | 3.74% |
| 2025-11-07 | 9.81 | 10.00 | 9.71 | 9.89 | 9.89 | qfq | 13,401,935 | 132,486,570 | 0.82% |
| 2025-11-06 | 9.81 | 9.88 | 9.79 | 9.81 | 9.81 | qfq | 7,790,412 | 76,478,149 | 0.00% |
| 2025-11-05 | 9.73 | 9.85 | 9.72 | 9.81 | 9.81 | qfq | 7,877,600 | 77,154,236 | -0.30% |
| 2025-11-04 | 9.92 | 9.95 | 9.78 | 9.84 | 9.84 | qfq | 9,855,501 | 97,039,929 | -0.81% |
| 2025-11-03 | 9.97 | 10.03 | 9.84 | 9.92 | 9.92 | qfq | 9,955,258 | 98,468,116 | -0.40% |
| 2025-10-31 | 9.78 | 10.10 | 9.77 | 9.96 | 9.96 | qfq | 17,408,549 | 173,573,892 | 1.84% |
| 2025-10-30 | 9.93 | 9.94 | 9.76 | 9.78 | 9.78 | qfq | 11,401,416 | 111,940,760 | -1.61% |
| 2025-10-29 | 10.02 | 10.08 | 9.91 | 9.94 | 9.94 | qfq | 13,478,500 | 134,195,809 | -1.39% |
| 2025-10-28 | 9.80 | 10.15 | 9.76 | 10.08 | 10.08 | qfq | 23,659,020 | 236,812,860 | 1.82% |
| 2025-10-27 | 9.90 | 9.98 | 9.88 | 9.90 | 9.90 | qfq | 10,061,070 | 99,709,948 | 0.10% |
| 2025-10-24 | 9.88 | 9.94 | 9.83 | 9.89 | 9.89 | qfq | 11,104,600 | 109,749,892 | 0.10% |
| 2025-10-23 | 9.84 | 9.89 | 9.64 | 9.88 | 9.88 | qfq | 10,341,592 | 100,863,648 | 0.51% |
| 2025-10-22 | 9.94 | 9.94 | 9.81 | 9.83 | 9.83 | qfq | 9,315,820 | 91,663,775 | -1.21% |
| 2025-10-21 | 9.94 | 10.10 | 9.90 | 9.95 | 9.95 | qfq | 17,228,118 | 171,621,258 | 0.40% |
| 2025-10-20 | 9.83 | 9.93 | 9.82 | 9.91 | 9.91 | qfq | 9,697,393 | 95,784,177 | 1.02% |
| 2025-10-17 | 9.88 | 9.98 | 9.78 | 9.81 | 9.81 | qfq | 11,833,562 | 116,449,740 | -1.21% |
| 2025-10-16 | 10.08 | 10.08 | 9.90 | 9.93 | 9.93 | qfq | 14,954,660 | 148,846,070 | -1.49% |
| 2025-10-15 | 10.06 | 10.14 | 9.90 | 10.08 | 10.08 | qfq | 18,761,045 | 188,054,013 | 0.40% |
| 2025-10-14 | 10.53 | 10.72 | 9.98 | 10.04 | 10.04 | qfq | 37,084,335 | 378,466,982 | -3.65% |
| 2025-10-13 | 10.45 | 10.47 | 10.02 | 10.42 | 10.42 | qfq | 29,593,681 | 305,161,582 | -4.14% |
| 2025-10-10 | 11.12 | 11.12 | 10.83 | 10.87 | 10.87 | qfq | 27,243,604 | 297,699,422 | -2.51% |
| 2025-10-09 | 11.31 | 11.48 | 11.11 | 11.15 | 11.15 | qfq | 28,123,000 | 315,314,265 | -1.33% |
| 2025-09-30 | 10.79 | 11.46 | 10.78 | 11.30 | 11.30 | qfq | 49,951,913 | 560,068,735 | 4.53% |
| 2025-09-29 | 10.74 | 10.99 | 10.71 | 10.81 | 10.81 | qfq | 21,100,972 | 228,687,322 | 0.56% |
| 2025-09-26 | 11.07 | 11.21 | 10.75 | 10.75 | 10.75 | qfq | 32,667,019 | 358,225,946 | -3.24% |
| 2025-09-25 | 11.59 | 11.68 | 11.10 | 11.11 | 11.11 | qfq | 43,021,432 | 485,656,360 | -4.72% |
| 2025-09-24 | 11.32 | 12.09 | 11.21 | 11.66 | 11.66 | qfq | 55,178,658 | 650,466,926 | 3.00% |
| 2025-09-23 | 11.34 | 11.49 | 10.81 | 11.32 | 11.32 | qfq | 56,013,662 | 625,384,942 | -1.65% |
| 2025-09-22 | 10.78 | 11.66 | 10.62 | 11.51 | 11.51 | qfq | 84,293,075 | 960,789,024 | 8.58% |
| 2025-09-19 | 10.67 | 10.75 | 10.55 | 10.60 | 10.60 | qfq | 14,324,170 | 152,126,711 | -0.56% |
| 2025-09-18 | 10.95 | 11.09 | 10.59 | 10.66 | 10.66 | qfq | 27,052,500 | 292,700,182 | -3.27% |
| 2025-09-17 | 10.98 | 11.20 | 10.87 | 11.02 | 11.02 | qfq | 17,397,913 | 192,198,119 | 0.73% |
| 2025-09-16 | 11.03 | 11.09 | 10.72 | 10.94 | 10.94 | qfq | 18,505,028 | 201,140,745 | -0.73% |
| 2025-09-15 | 11.20 | 11.30 | 10.90 | 11.02 | 11.02 | qfq | 23,599,888 | 260,375,968 | -1.87% |
| 2025-09-12 | 11.66 | 11.70 | 11.20 | 11.23 | 11.23 | qfq | 29,963,343 | 339,641,168 | -3.27% |
| 2025-09-11 | 11.46 | 11.74 | 11.28 | 11.61 | 11.61 | qfq | 26,390,663 | 304,011,647 | 0.96% |
| 2025-09-10 | 11.29 | 11.67 | 11.09 | 11.50 | 11.50 | qfq | 31,183,357 | 356,562,041 | 1.32% |
| 2025-09-09 | 11.40 | 11.71 | 11.30 | 11.35 | 11.35 | qfq | 26,855,200 | 309,159,387 | -0.44% |
| 2025-09-08 | 11.40 | 11.50 | 11.22 | 11.40 | 11.40 | qfq | 27,171,810 | 308,479,976 | 0.00% |
| 2025-09-05 | 10.74 | 11.40 | 10.62 | 11.40 | 11.40 | qfq | 40,527,148 | 452,418,836 | 6.34% |
| 2025-09-04 | 10.52 | 11.07 | 10.50 | 10.72 | 10.72 | qfq | 25,727,075 | 277,456,627 | 0.85% |
| 2025-09-03 | 11.01 | 11.08 | 10.50 | 10.63 | 10.63 | qfq | 21,083,214 | 228,265,876 | -3.45% |
| 2025-09-02 | 11.10 | 11.14 | 10.80 | 11.01 | 11.01 | qfq | 20,277,437 | 221,990,917 | -0.81% |
| 2025-09-01 | 11.27 | 11.39 | 11.09 | 11.10 | 11.10 | qfq | 27,716,820 | 309,504,792 | -2.46% |
| 2025-08-29 | 11.16 | 11.86 | 11.16 | 11.38 | 11.38 | qfq | 39,715,326 | 455,897,157 | 1.25% |
| 2025-08-28 | 11.16 | 11.42 | 10.87 | 11.24 | 11.24 | qfq | 25,007,569 | 278,914,704 | 0.81% |
| 2025-08-27 | 11.47 | 11.60 | 11.10 | 11.15 | 11.15 | qfq | 29,974,184 | 341,617,636 | -2.79% |
| 2025-08-26 | 11.63 | 11.73 | 11.41 | 11.47 | 11.47 | qfq | 22,704,876 | 262,161,881 | -1.38% |
| 2025-08-25 | 11.48 | 11.98 | 11.46 | 11.63 | 11.63 | qfq | 34,666,427 | 408,238,702 | 1.31% |
| 2025-08-22 | 11.34 | 11.60 | 11.26 | 11.48 | 11.48 | qfq | 23,370,162 | 267,319,480 | 1.23% |
| 2025-08-21 | 11.93 | 11.93 | 11.27 | 11.34 | 11.34 | qfq | 43,734,681 | 503,334,999 | -4.95% |
| 2025-08-20 | 11.55 | 12.00 | 11.44 | 11.93 | 11.93 | qfq | 31,645,323 | 372,296,223 | 3.29% |
| 2025-08-19 | 11.80 | 11.88 | 11.50 | 11.55 | 11.55 | qfq | 26,552,614 | 309,653,720 | -2.37% |
| 2025-08-18 | 11.69 | 11.91 | 11.51 | 11.83 | 11.83 | qfq | 32,112,811 | 375,452,282 | 0.60% |
| 2025-08-15 | 11.46 | 12.00 | 11.27 | 11.76 | 11.76 | qfq | 38,029,518 | 447,888,170 | 4.44% |
| 2025-08-14 | 11.48 | 11.73 | 11.07 | 11.26 | 11.26 | qfq | 32,149,251 | 367,064,943 | -1.75% |
| 2025-08-13 | 11.52 | 11.65 | 11.38 | 11.46 | 11.46 | qfq | 21,755,216 | 249,993,519 | -0.78% |
| 2025-08-12 | 11.82 | 11.88 | 11.30 | 11.55 | 11.55 | qfq | 27,486,832 | 316,209,324 | -2.37% |
| 2025-08-11 | 12.08 | 12.13 | 11.74 | 11.83 | 11.83 | qfq | 27,002,400 | 321,418,171 | -2.47% |
| 2025-08-08 | 11.75 | 12.28 | 11.68 | 12.13 | 12.13 | qfq | 33,955,323 | 406,861,658 | 2.62% |
| 2025-08-07 | 12.58 | 12.70 | 11.60 | 11.82 | 11.82 | qfq | 58,234,942 | 698,419,915 | -6.93% |
| 2025-08-06 | 12.59 | 12.83 | 12.38 | 12.70 | 12.70 | qfq | 30,440,207 | 384,525,809 | 0.55% |
| 2025-08-05 | 12.60 | 12.78 | 12.22 | 12.63 | 12.63 | qfq | 48,455,800 | 606,118,584 | 1.85% |
| 2025-08-04 | 11.55 | 12.53 | 11.51 | 12.40 | 12.40 | qfq | 56,201,608 | 680,722,504 | 8.11% |
| 2025-08-01 | 10.91 | 11.70 | 10.91 | 11.47 | 11.47 | qfq | 41,739,619 | 476,412,925 | 4.84% |
| 2025-07-31 | 10.68 | 11.08 | 10.62 | 10.94 | 10.94 | qfq | 21,831,602 | 237,693,595 | 2.43% |
| 2025-07-30 | 10.95 | 11.10 | 10.64 | 10.68 | 10.68 | qfq | 17,339,530 | 188,136,644 | -2.11% |
| 2025-07-29 | 10.78 | 10.97 | 10.64 | 10.91 | 10.91 | qfq | 15,747,802 | 169,721,610 | 0.46% |
| 2025-07-28 | 11.02 | 11.14 | 10.73 | 10.86 | 10.86 | qfq | 20,966,601 | 227,620,198 | -2.25% |
| 2025-07-25 | 10.93 | 11.38 | 10.93 | 11.11 | 11.11 | qfq | 27,751,226 | 310,833,249 | 1.65% |
| 2025-07-24 | 10.88 | 11.08 | 10.88 | 10.93 | 10.93 | qfq | 24,080,831 | 263,932,811 | 0.74% |
| 2025-07-23 | 10.62 | 11.11 | 10.62 | 10.85 | 10.85 | qfq | 45,255,869 | 493,009,900 | 4.03% |
| 2025-07-22 | 10.23 | 10.44 | 10.20 | 10.43 | 10.43 | qfq | 16,487,200 | 170,665,415 | 1.56% |
| 2025-07-21 | 10.05 | 10.29 | 10.03 | 10.27 | 10.27 | qfq | 17,647,023 | 179,728,355 | 2.19% |
| 2025-07-18 | 10.09 | 10.18 | 9.99 | 10.05 | 10.05 | qfq | 11,955,600 | 120,299,134 | -0.30% |
| 2025-07-17 | 10.17 | 10.21 | 9.99 | 10.08 | 10.08 | qfq | 17,006,200 | 171,193,257 | -1.18% |
| 2025-07-16 | 10.00 | 10.30 | 9.99 | 10.20 | 10.20 | qfq | 12,097,558 | 123,290,738 | 1.59% |
| 2025-07-15 | 10.17 | 10.35 | 9.96 | 10.04 | 10.04 | qfq | 16,102,700 | 162,104,899 | -2.52% |
| 2025-07-14 | 10.37 | 10.43 | 10.29 | 10.30 | 10.30 | qfq | 9,126,622 | 94,451,210 | -0.68% |
| 2025-07-11 | 10.51 | 10.51 | 10.32 | 10.37 | 10.37 | qfq | 8,119,266 | 84,255,428 | -0.77% |
| 2025-07-10 | 10.42 | 10.47 | 10.32 | 10.45 | 10.45 | qfq | 10,494,237 | 108,913,602 | 0.19% |
| 2025-07-09 | 10.64 | 10.64 | 10.37 | 10.43 | 10.43 | qfq | 13,097,100 | 136,984,894 | -1.51% |
| 2025-07-08 | 10.50 | 10.70 | 10.45 | 10.59 | 10.59 | qfq | 13,788,408 | 145,683,483 | 0.86% |
| 2025-07-07 | 10.52 | 10.76 | 10.45 | 10.50 | 10.50 | qfq | 10,404,101 | 109,990,073 | -0.47% |
| 2025-07-04 | 10.83 | 11.01 | 10.51 | 10.55 | 10.55 | qfq | 16,020,237 | 171,639,387 | -2.59% |
| 2025-07-03 | 10.75 | 10.90 | 10.75 | 10.83 | 10.83 | qfq | 12,615,754 | 136,572,843 | 0.28% |
| 2025-07-02 | 10.74 | 10.98 | 10.66 | 10.80 | 10.80 | qfq | 19,009,648 | 205,405,263 | -0.18% |
| 2025-07-01 | 10.21 | 11.15 | 10.21 | 10.82 | 10.82 | qfq | 36,951,888 | 398,115,485 | 5.97% |
| 2025-06-30 | 10.23 | 10.29 | 10.12 | 10.21 | 10.21 | qfq | 9,400,243 | 95,753,446 | -0.10% |
| 2025-06-27 | 10.42 | 10.45 | 10.20 | 10.22 | 10.22 | qfq | 12,638,201 | 130,037,878 | -0.58% |
| 2025-06-26 | 10.35 | 10.49 | 10.26 | 10.28 | 10.28 | qfq | 14,956,600 | 154,996,679 | -1.15% |
| 2025-06-25 | 10.45 | 10.61 | 10.28 | 10.40 | 10.40 | qfq | 22,704,372 | 236,365,245 | -0.48% |
| 2025-06-24 | 10.13 | 10.48 | 10.12 | 10.45 | 10.45 | qfq | 23,281,627 | 239,822,141 | 2.25% |
| 2025-06-23 | 9.99 | 10.24 | 9.79 | 10.22 | 10.22 | qfq | 20,389,619 | 205,359,813 | 2.30% |
| 2025-06-20 | 9.43 | 10.22 | 9.37 | 9.99 | 9.99 | qfq | 30,409,249 | 301,067,002 | 5.94% |
| 2025-06-19 | 9.52 | 9.69 | 9.41 | 9.43 | 9.43 | qfq | 9,493,941 | 90,524,111 | -1.46% |
| 2025-06-18 | 9.62 | 9.65 | 9.45 | 9.57 | 9.57 | qfq | 7,629,574 | 72,650,895 | -0.42% |
| 2025-06-17 | 9.61 | 9.76 | 9.55 | 9.61 | 9.61 | qfq | 8,511,500 | 82,104,957 | -0.62% |
| 2025-06-16 | 9.50 | 9.69 | 9.41 | 9.67 | 9.67 | qfq | 11,038,227 | 106,064,715 | 1.04% |
| 2025-06-13 | 9.89 | 9.89 | 9.45 | 9.57 | 9.57 | qfq | 18,894,424 | 181,297,897 | -3.14% |
| 2025-06-12 | 10.02 | 10.05 | 9.85 | 9.88 | 9.88 | qfq | 13,949,184 | 138,149,621 | -1.69% |
| 2025-06-11 | 10.05 | 10.20 | 10.00 | 10.05 | 10.05 | qfq | 15,454,500 | 156,110,893 | 0.50% |
| 2025-06-10 | 10.10 | 10.11 | 9.81 | 10.00 | 10.00 | qfq | 15,841,318 | 157,998,504 | -0.99% |
| 2025-06-09 | 10.13 | 10.22 | 10.05 | 10.10 | 10.10 | qfq | 14,179,700 | 143,743,291 | -0.39% |
| 2025-06-06 | 10.21 | 10.40 | 10.07 | 10.14 | 10.14 | qfq | 18,548,208 | 189,500,986 | -1.17% |
| 2025-06-05 | 10.13 | 10.26 | 9.97 | 10.26 | 10.26 | qfq | 18,532,061 | 186,699,504 | 1.68% |
| 2025-06-04 | 10.09 | 10.16 | 10.06 | 10.09 | 10.09 | qfq | 11,373,895 | 114,987,431 | 0.00% |
| 2025-06-03 | 10.00 | 10.12 | 9.98 | 10.09 | 10.09 | qfq | 10,251,837 | 103,202,744 | 0.30% |
| 2025-05-30 | 10.16 | 10.24 | 9.96 | 10.06 | 10.06 | qfq | 15,171,900 | 153,174,166 | -0.89% |
| 2025-05-29 | 10.08 | 10.26 | 10.00 | 10.15 | 10.15 | qfq | 20,080,906 | 204,126,195 | 0.59% |
| 2025-05-28 | 10.36 | 10.36 | 9.98 | 10.09 | 10.09 | qfq | 30,235,900 | 305,045,226 | -2.98% |
| 2025-05-27 | 11.03 | 11.11 | 10.19 | 10.40 | 10.40 | qfq | 44,572,171 | 467,564,034 | -6.56% |
| 2025-05-26 | 11.25 | 11.70 | 11.02 | 11.13 | 11.13 | qfq | 29,511,700 | 330,449,021 | -2.79% |
| 2025-05-23 | 11.90 | 11.98 | 11.38 | 11.45 | 11.45 | qfq | 27,176,400 | 318,225,898 | -3.46% |
| 2025-05-22 | 12.30 | 12.60 | 11.73 | 11.86 | 11.86 | qfq | 40,413,863 | 489,091,765 | -2.47% |
| 2025-05-21 | 11.68 | 12.34 | 11.48 | 12.16 | 12.16 | qfq | 36,215,179 | 434,245,216 | 4.11% |
| 2025-05-20 | 11.55 | 11.81 | 11.47 | 11.68 | 11.68 | qfq | 25,449,757 | 296,507,768 | 1.57% |
| 2025-05-19 | 11.28 | 11.50 | 11.11 | 11.50 | 11.50 | qfq | 17,698,600 | 199,900,998 | 2.22% |
| 2025-05-16 | 11.10 | 11.38 | 10.98 | 11.25 | 11.25 | qfq | 22,650,979 | 254,018,531 | 2.27% |
| 2025-05-15 | 11.37 | 11.38 | 10.98 | 11.00 | 11.00 | qfq | 18,518,902 | 205,121,479 | -3.68% |
| 2025-05-14 | 11.50 | 11.50 | 11.25 | 11.42 | 11.42 | qfq | 20,180,022 | 229,758,433 | -0.70% |
| 2025-05-13 | 11.82 | 11.88 | 11.43 | 11.50 | 11.50 | qfq | 18,818,791 | 217,626,512 | -0.86% |
| 2025-05-12 | 11.68 | 11.90 | 11.35 | 11.60 | 11.60 | qfq | 26,339,033 | 304,182,804 | 0.35% |
| 2025-05-09 | 12.12 | 12.25 | 11.48 | 11.56 | 11.56 | qfq | 26,843,100 | 316,480,356 | -2.36% |
| 2025-05-08 | 11.48 | 11.96 | 11.41 | 11.84 | 11.84 | qfq | 28,864,634 | 339,767,609 | 3.95% |
| 2025-05-07 | 11.55 | 11.60 | 11.31 | 11.39 | 11.39 | qfq | 20,193,327 | 230,706,880 | -0.18% |
| 2025-05-06 | 11.21 | 11.48 | 11.04 | 11.41 | 11.41 | qfq | 21,689,367 | 245,524,222 | 3.45% |
| 2025-04-30 | 11.20 | 11.35 | 10.87 | 11.03 | 11.03 | qfq | 22,430,072 | 247,994,472 | -0.54% |
| 2025-04-29 | 11.28 | 11.38 | 11.02 | 11.09 | 11.09 | qfq | 25,628,758 | 286,240,363 | -1.77% |
| 2025-04-28 | 11.78 | 11.99 | 11.25 | 11.29 | 11.29 | qfq | 44,080,869 | 511,176,355 | -1.22% |
| 2025-04-25 | 9.91 | 11.43 | 9.88 | 11.43 | 11.43 | qfq | 52,872,552 | 575,504,551 | 10.01% |
| 2025-04-24 | 10.43 | 10.54 | 10.25 | 10.39 | 10.39 | qfq | 16,169,046 | 167,647,629 | -0.38% |
| 2025-04-23 | 10.11 | 10.77 | 10.00 | 10.43 | 10.43 | qfq | 29,463,718 | 307,999,412 | 3.68% |
| 2025-04-22 | 10.19 | 10.32 | 10.03 | 10.06 | 10.06 | qfq | 18,038,082 | 182,624,726 | -0.98% |
| 2025-04-21 | 9.83 | 10.17 | 9.74 | 10.16 | 10.16 | qfq | 15,090,124 | 151,330,650 | 3.36% |
| 2025-04-18 | 9.65 | 10.00 | 9.50 | 9.83 | 9.83 | qfq | 16,844,653 | 163,962,944 | 1.97% |
| 2025-04-17 | 9.44 | 9.76 | 9.38 | 9.64 | 9.64 | qfq | 16,207,820 | 155,356,176 | 2.55% |
| 2025-04-16 | 9.95 | 9.95 | 9.36 | 9.40 | 9.40 | qfq | 24,108,702 | 230,099,269 | -5.53% |
| 2025-04-15 | 10.03 | 10.48 | 9.90 | 9.95 | 9.95 | qfq | 21,882,384 | 221,694,652 | -0.60% |
| 2025-04-14 | 10.11 | 10.25 | 9.99 | 10.01 | 10.01 | qfq | 20,359,197 | 205,062,714 | -0.20% |
| 2025-04-11 | 10.13 | 10.35 | 9.95 | 10.03 | 10.03 | qfq | 18,965,941 | 192,507,113 | -0.69% |
| 2025-04-10 | 9.90 | 10.39 | 9.90 | 10.10 | 10.10 | qfq | 30,348,237 | 308,363,914 | 4.88% |
| 2025-04-09 | 9.16 | 10.10 | 8.68 | 9.63 | 9.63 | qfq | 41,713,907 | 379,208,683 | -0.10% |
| 2025-04-08 | 10.40 | 10.49 | 9.64 | 9.64 | 9.64 | qfq | 33,342,400 | 329,443,948 | -9.99% |
| 2025-04-07 | 11.10 | 11.20 | 10.71 | 10.71 | 10.71 | qfq | 9,284,700 | 100,787,160 | -10.00% |
| 2025-04-03 | 12.09 | 12.41 | 11.80 | 11.90 | 11.90 | qfq | 23,420,848 | 282,242,832 | -2.46% |
| 2025-04-02 | 11.49 | 12.54 | 11.42 | 12.20 | 12.20 | qfq | 38,287,874 | 462,750,934 | 6.83% |
| 2025-04-01 | 11.48 | 11.71 | 11.42 | 11.42 | 11.42 | qfq | 10,885,624 | 125,757,703 | -0.70% |
| 2025-03-31 | 11.40 | 11.59 | 11.32 | 11.50 | 11.50 | qfq | 12,597,424 | 144,339,127 | 0.00% |
| 2025-03-28 | 11.77 | 11.81 | 11.50 | 11.50 | 11.50 | qfq | 14,345,649 | 166,378,690 | -2.62% |
| 2025-03-27 | 12.00 | 12.05 | 11.80 | 11.81 | 11.81 | qfq | 16,174,800 | 192,527,810 | -1.91% |
| 2025-03-26 | 11.69 | 12.23 | 11.61 | 12.04 | 12.04 | qfq | 28,069,087 | 336,725,929 | 2.99% |
| 2025-03-25 | 11.50 | 11.74 | 11.43 | 11.69 | 11.69 | qfq | 16,809,600 | 195,262,122 | 1.30% |
| 2025-03-24 | 11.39 | 11.58 | 11.04 | 11.54 | 11.54 | qfq | 22,723,118 | 255,551,689 | 0.79% |
| 2025-03-21 | 11.45 | 11.76 | 11.40 | 11.45 | 11.45 | qfq | 16,787,100 | 194,290,076 | -0.52% |
| 2025-03-20 | 11.57 | 11.66 | 11.45 | 11.51 | 11.51 | qfq | 10,357,158 | 119,445,746 | -0.43% |
| 2025-03-19 | 11.61 | 11.77 | 11.45 | 11.56 | 11.56 | qfq | 12,853,918 | 148,824,295 | -1.03% |
| 2025-03-18 | 11.40 | 11.84 | 11.40 | 11.68 | 11.68 | qfq | 23,973,675 | 279,933,780 | 2.19% |
| 2025-03-17 | 11.64 | 11.70 | 11.31 | 11.43 | 11.43 | qfq | 19,006,610 | 217,652,786 | -1.72% |
| 2025-03-14 | 11.72 | 11.94 | 11.56 | 11.63 | 11.63 | qfq | 25,486,663 | 298,337,427 | -1.27% |
| 2025-03-13 | 11.65 | 11.98 | 11.40 | 11.78 | 11.78 | qfq | 29,719,085 | 348,246,169 | 0.77% |
| 2025-03-12 | 11.39 | 12.04 | 11.39 | 11.69 | 11.69 | qfq | 36,411,155 | 429,145,572 | 2.45% |
| 2025-03-11 | 11.40 | 11.49 | 11.11 | 11.41 | 11.41 | qfq | 18,923,900 | 213,714,676 | -0.87% |
| 2025-03-10 | 11.29 | 11.57 | 11.24 | 11.51 | 11.51 | qfq | 17,294,622 | 196,827,104 | 0.79% |
| 2025-03-07 | 11.70 | 11.80 | 11.29 | 11.42 | 11.42 | qfq | 26,223,803 | 301,972,521 | -3.14% |
| 2025-03-06 | 12.00 | 12.11 | 11.72 | 11.79 | 11.79 | qfq | 30,359,665 | 360,651,405 | -1.75% |
| 2025-03-05 | 11.91 | 12.03 | 11.66 | 12.00 | 12.00 | qfq | 17,869,422 | 212,096,764 | 1.18% |
| 2025-03-04 | 11.69 | 12.10 | 11.58 | 11.86 | 11.86 | qfq | 26,245,401 | 312,412,034 | 1.02% |
| 2025-03-03 | 12.20 | 12.60 | 11.60 | 11.74 | 11.74 | qfq | 34,801,945 | 418,258,918 | -3.77% |
| 2025-02-28 | 12.58 | 12.86 | 12.18 | 12.20 | 12.20 | qfq | 26,856,043 | 336,339,425 | -3.56% |
| 2025-02-27 | 12.46 | 12.83 | 12.25 | 12.65 | 12.65 | qfq | 28,664,766 | 356,449,583 | 1.36% |
| 2025-02-26 | 12.86 | 12.98 | 12.33 | 12.48 | 12.48 | qfq | 47,821,506 | 604,389,401 | -2.88% |
| 2025-02-25 | 12.58 | 13.63 | 12.56 | 12.85 | 12.85 | qfq | 43,142,574 | 562,075,560 | -0.31% |
| 2025-02-24 | 12.24 | 13.00 | 12.11 | 12.89 | 12.89 | qfq | 45,451,934 | 574,598,967 | 5.22% |
| 2025-02-21 | 12.50 | 12.50 | 12.08 | 12.25 | 12.25 | qfq | 47,526,600 | 582,090,182 | -2.16% |
| 2025-02-20 | 11.39 | 12.52 | 11.26 | 12.52 | 12.52 | qfq | 48,373,030 | 575,527,470 | 10.02% |
| 2025-02-19 | 11.30 | 11.64 | 11.24 | 11.38 | 11.38 | qfq | 24,186,735 | 274,983,505 | 0.09% |
| 2025-02-18 | 10.88 | 11.65 | 10.80 | 11.37 | 11.37 | qfq | 37,109,852 | 419,180,590 | 3.74% |
| 2025-02-17 | 11.22 | 11.43 | 10.86 | 10.96 | 10.96 | qfq | 25,554,809 | 282,480,750 | -2.14% |
| 2025-02-14 | 11.12 | 11.60 | 11.00 | 11.20 | 11.20 | qfq | 31,006,648 | 350,341,596 | 2.19% |
| 2025-02-13 | 11.07 | 11.14 | 10.78 | 10.96 | 10.96 | qfq | 24,875,409 | 273,431,346 | 0.09% |
| 2025-02-12 | 10.36 | 11.25 | 10.36 | 10.95 | 10.95 | qfq | 41,718,863 | 456,118,125 | 5.69% |
| 2025-02-11 | 10.30 | 10.40 | 10.13 | 10.36 | 10.36 | qfq | 14,815,855 | 152,309,651 | 0.10% |
| 2025-02-10 | 10.57 | 10.66 | 10.11 | 10.35 | 10.35 | qfq | 31,350,890 | 322,992,591 | -2.36% |
| 2025-02-07 | 10.10 | 10.73 | 10.04 | 10.60 | 10.60 | qfq | 33,271,353 | 347,610,734 | 4.95% |
| 2025-02-06 | 10.06 | 10.19 | 9.98 | 10.10 | 10.10 | qfq | 22,031,980 | 221,851,479 | 0.40% |
| 2025-02-05 | 10.13 | 10.45 | 10.06 | 10.06 | 10.06 | qfq | 20,239,606 | 206,653,605 | 0.00% |
| 2025-01-27 | 10.19 | 10.42 | 9.98 | 10.06 | 10.06 | qfq | 16,883,855 | 171,294,865 | -0.69% |
| 2025-01-24 | 10.25 | 10.25 | 9.82 | 10.13 | 10.13 | qfq | 28,781,000 | 289,395,729 | -1.17% |
| 2025-01-23 | 10.70 | 10.70 | 10.20 | 10.25 | 10.25 | qfq | 30,829,387 | 321,783,213 | -3.21% |
| 2025-01-22 | 10.58 | 10.85 | 9.80 | 10.59 | 10.59 | qfq | 62,315,092 | 643,439,698 | -2.49% |
| 2025-01-21 | 11.99 | 12.25 | 10.86 | 10.86 | 10.86 | qfq | 51,916,800 | 584,385,347 | -10.02% |
| 2025-01-20 | 11.76 | 12.20 | 11.70 | 12.07 | 12.07 | qfq | 28,233,202 | 336,190,182 | 2.64% |
| 2025-01-17 | 11.56 | 11.94 | 11.50 | 11.76 | 11.76 | qfq | 23,426,666 | 274,642,425 | 1.73% |
| 2025-01-16 | 11.80 | 11.93 | 11.45 | 11.56 | 11.56 | qfq | 28,386,094 | 330,328,260 | -2.45% |
| 2025-01-15 | 11.84 | 12.22 | 11.80 | 11.85 | 11.85 | qfq | 29,532,373 | 354,670,711 | -0.84% |
| 2025-01-14 | 11.40 | 12.00 | 11.17 | 11.95 | 11.95 | qfq | 36,910,253 | 423,777,338 | 4.82% |
| 2025-01-13 | 11.60 | 11.71 | 10.95 | 11.40 | 11.40 | qfq | 34,889,287 | 393,173,069 | -3.31% |
| 2025-01-10 | 11.85 | 12.19 | 11.66 | 11.79 | 11.79 | qfq | 32,392,113 | 384,812,071 | -1.34% |
| 2025-01-09 | 11.78 | 12.00 | 11.50 | 11.95 | 11.95 | qfq | 32,889,481 | 388,630,387 | 2.75% |
| 2025-01-08 | 11.70 | 11.93 | 11.21 | 11.63 | 11.63 | qfq | 36,300,484 | 419,305,789 | -1.27% |
| 2025-01-07 | 10.98 | 11.80 | 10.89 | 11.78 | 11.78 | qfq | 56,460,722 | 638,103,465 | 6.99% |
| 2025-01-06 | 10.35 | 11.09 | 10.35 | 11.01 | 11.01 | qfq | 49,643,534 | 535,027,729 | 7.10% |
| 2025-01-03 | 10.40 | 10.58 | 10.09 | 10.28 | 10.28 | qfq | 33,067,370 | 340,777,057 | -1.15% |
| 2025-01-02 | 10.66 | 10.88 | 10.28 | 10.40 | 10.40 | qfq | 44,730,560 | 473,111,074 | -2.26% |
| 2024-12-31 | 10.75 | 11.30 | 10.40 | 10.64 | 10.64 | qfq | 65,996,856 | 716,125,573 | 0.19% |
| 2024-12-30 | 10.45 | 10.75 | 10.40 | 10.62 | 10.62 | qfq | 35,060,952 | 372,664,424 | 1.92% |
| 2024-12-27 | 10.40 | 10.84 | 10.34 | 10.42 | 10.42 | qfq | 39,031,307 | 413,500,064 | 0.10% |
| 2024-12-26 | 9.86 | 10.56 | 9.86 | 10.41 | 10.41 | qfq | 42,496,353 | 437,588,023 | 5.05% |
| 2024-12-25 | 10.20 | 10.34 | 9.50 | 9.91 | 9.91 | qfq | 36,845,328 | 362,645,058 | -2.56% |
| 2024-12-24 | 9.79 | 10.34 | 9.78 | 10.17 | 10.17 | qfq | 50,173,977 | 505,704,407 | 0.89% |
| 2024-12-23 | 9.60 | 10.51 | 9.55 | 10.08 | 10.08 | qfq | 69,385,633 | 707,116,931 | 5.33% |
| 2024-12-20 | 9.38 | 9.67 | 9.28 | 9.57 | 9.57 | qfq | 28,093,454 | 267,212,829 | 2.35% |
| 2024-12-19 | 9.52 | 9.67 | 9.15 | 9.35 | 9.35 | qfq | 37,135,300 | 346,913,859 | -3.11% |
| 2024-12-18 | 9.50 | 9.86 | 9.41 | 9.65 | 9.65 | qfq | 37,944,403 | 366,757,946 | 0.84% |
| 2024-12-17 | 9.72 | 10.13 | 9.51 | 9.57 | 9.57 | qfq | 49,948,873 | 489,907,849 | -1.54% |
| 2024-12-16 | 9.54 | 9.95 | 9.52 | 9.72 | 9.72 | qfq | 42,437,524 | 413,409,841 | 2.32% |
| 2024-12-13 | 9.45 | 9.63 | 9.31 | 9.50 | 9.50 | qfq | 38,477,578 | 364,800,966 | 0.21% |
| 2024-12-12 | 9.35 | 9.70 | 9.27 | 9.48 | 9.48 | qfq | 43,049,328 | 408,963,529 | 1.07% |
| 2024-12-11 | 9.38 | 9.49 | 9.24 | 9.38 | 9.38 | qfq | 43,065,600 | 402,029,125 | -1.16% |
| 2024-12-10 | 9.63 | 9.82 | 9.35 | 9.49 | 9.49 | qfq | 58,734,858 | 560,132,056 | -0.63% |
| 2024-12-09 | 9.10 | 10.21 | 8.93 | 9.55 | 9.55 | qfq | 84,239,915 | 816,596,632 | 2.36% |
| 2024-12-06 | 9.22 | 9.71 | 8.85 | 9.33 | 9.33 | qfq | 96,951,779 | 892,676,636 | 5.66% |
| 2024-12-05 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | qfq | 15,255,904 | 134,709,632 | 9.96% |
| 2024-12-04 | 8.08 | 8.14 | 8.00 | 8.03 | 8.03 | qfq | 18,569,201 | 149,671,478 | -0.99% |
| 2024-12-03 | 8.20 | 8.30 | 8.00 | 8.11 | 8.11 | qfq | 25,985,300 | 212,036,832 | 0.25% |
| 2024-12-02 | 7.69 | 8.28 | 7.66 | 8.09 | 8.09 | qfq | 34,520,638 | 277,364,759 | 5.20% |
| 2024-11-29 | 7.56 | 7.82 | 7.45 | 7.69 | 7.69 | qfq | 21,867,103 | 167,162,225 | 1.59% |
| 2024-11-28 | 7.86 | 7.86 | 7.56 | 7.57 | 7.57 | qfq | 19,930,847 | 152,623,645 | -2.95% |
| 2024-11-27 | 7.68 | 7.80 | 7.32 | 7.80 | 7.80 | qfq | 23,027,422 | 174,165,706 | 1.30% |
| 2024-11-26 | 7.90 | 7.93 | 7.63 | 7.70 | 7.70 | qfq | 18,101,256 | 140,288,267 | -2.41% |
| 2024-11-25 | 7.92 | 8.02 | 7.63 | 7.89 | 7.89 | qfq | 23,447,119 | 182,992,295 | -0.38% |
| 2024-11-22 | 8.38 | 8.53 | 7.90 | 7.92 | 7.92 | qfq | 33,589,098 | 276,858,252 | -6.60% |
| 2024-11-21 | 8.62 | 8.84 | 8.38 | 8.48 | 8.48 | qfq | 37,628,266 | 322,121,185 | -1.97% |
| 2024-11-20 | 8.31 | 8.70 | 8.21 | 8.65 | 8.65 | qfq | 44,830,053 | 382,163,182 | 3.59% |
| 2024-11-19 | 8.02 | 8.35 | 7.96 | 8.35 | 8.35 | qfq | 27,602,426 | 224,908,927 | 4.24% |
| 2024-11-18 | 8.46 | 8.69 | 7.96 | 8.01 | 8.01 | qfq | 40,451,060 | 333,053,026 | -5.99% |
| 2024-11-15 | 8.94 | 8.94 | 8.52 | 8.52 | 8.52 | qfq | 36,597,554 | 318,933,852 | -5.65% |
| 2024-11-14 | 9.06 | 9.25 | 8.81 | 9.03 | 9.03 | qfq | 47,023,842 | 423,213,998 | -0.88% |
| 2024-11-13 | 8.91 | 9.12 | 8.60 | 9.11 | 9.11 | qfq | 57,296,659 | 507,291,918 | -0.33% |
| 2024-11-12 | 9.58 | 9.72 | 8.78 | 9.14 | 9.14 | qfq | 107,554,412 | 987,333,778 | -2.87% |
| 2024-11-11 | 8.60 | 9.41 | 8.36 | 9.41 | 9.41 | qfq | 96,647,679 | 876,577,890 | 10.06% |
| 2024-11-08 | 8.78 | 8.79 | 8.28 | 8.55 | 8.55 | qfq | 107,891,379 | 916,211,535 | -2.62% |
| 2024-11-07 | 8.52 | 8.78 | 8.23 | 8.78 | 8.78 | qfq | 116,001,230 | 998,804,274 | 10.03% |
| 2024-11-06 | 7.25 | 7.98 | 7.24 | 7.98 | 7.98 | qfq | 50,765,522 | 393,293,961 | 10.07% |
| 2024-11-05 | 7.10 | 7.30 | 7.02 | 7.25 | 7.25 | qfq | 47,913,140 | 343,489,261 | 2.11% |
| 2024-11-04 | 6.75 | 7.21 | 6.72 | 7.10 | 7.10 | qfq | 44,259,574 | 313,903,470 | 5.19% |
| 2024-11-01 | 6.95 | 7.09 | 6.74 | 6.75 | 6.75 | qfq | 37,153,000 | 255,817,102 | -3.85% |
| 2024-10-31 | 6.77 | 7.20 | 6.70 | 7.02 | 7.02 | qfq | 51,188,769 | 357,894,947 | 5.09% |
| 2024-10-30 | 6.70 | 6.80 | 6.58 | 6.68 | 6.68 | qfq | 34,665,796 | 231,458,087 | -1.62% |
| 2024-10-29 | 7.20 | 7.35 | 6.77 | 6.79 | 6.79 | qfq | 63,304,148 | 446,210,132 | -5.43% |
| 2024-10-28 | 7.44 | 7.50 | 6.85 | 7.18 | 7.18 | qfq | 89,876,208 | 635,938,140 | 1.56% |
| 2024-10-25 | 6.44 | 7.07 | 6.44 | 7.07 | 7.07 | qfq | 41,925,310 | 288,311,059 | 9.95% |
| 2024-10-24 | 6.25 | 6.52 | 6.22 | 6.43 | 6.43 | qfq | 48,778,687 | 311,628,162 | 2.72% |
| 2024-10-23 | 6.31 | 6.36 | 6.18 | 6.26 | 6.26 | qfq | 33,515,216 | 209,780,135 | -0.79% |
| 2024-10-22 | 6.04 | 6.31 | 5.96 | 6.31 | 6.31 | qfq | 46,862,364 | 288,528,477 | 4.64% |
| 2024-10-21 | 6.11 | 6.20 | 5.99 | 6.03 | 6.03 | qfq | 37,874,200 | 230,359,546 | -1.15% |
| 2024-10-18 | 5.98 | 6.17 | 5.91 | 6.10 | 6.10 | qfq | 31,815,032 | 193,366,121 | 2.69% |
| 2024-10-17 | 6.16 | 6.23 | 5.94 | 5.94 | 5.94 | qfq | 28,898,801 | 174,758,852 | -3.57% |
| 2024-10-16 | 5.94 | 6.21 | 5.86 | 6.16 | 6.16 | qfq | 30,373,010 | 184,902,120 | 2.67% |
| 2024-10-15 | 6.17 | 6.18 | 5.99 | 6.00 | 6.00 | qfq | 25,792,800 | 156,779,942 | -3.07% |
| 2024-10-14 | 6.10 | 6.22 | 5.93 | 6.19 | 6.19 | qfq | 25,161,039 | 153,519,283 | 2.48% |
| 2024-10-11 | 6.23 | 6.38 | 5.97 | 6.04 | 6.04 | qfq | 32,788,990 | 202,503,805 | -2.27% |
| 2024-10-10 | 6.44 | 6.58 | 6.05 | 6.18 | 6.18 | qfq | 46,269,549 | 289,306,058 | -5.36% |
| 2024-10-09 | 7.06 | 7.06 | 6.53 | 6.53 | 6.53 | qfq | 40,166,698 | 269,089,006 | -9.93% |
| 2024-10-08 | 7.79 | 7.79 | 6.80 | 7.25 | 7.25 | qfq | 58,042,374 | 423,253,733 | 2.40% |
| 2024-09-30 | 6.92 | 7.08 | 6.62 | 7.08 | 7.08 | qfq | 36,835,410 | 254,332,492 | 9.94% |
| 2024-09-27 | 6.25 | 6.63 | 6.24 | 6.44 | 6.44 | qfq | 27,126,601 | 173,282,794 | 5.57% |
| 2024-09-26 | 5.76 | 6.11 | 5.73 | 6.10 | 6.10 | qfq | 19,822,600 | 117,522,630 | 5.90% |
| 2024-09-25 | 5.72 | 5.95 | 5.72 | 5.76 | 5.76 | qfq | 20,703,148 | 120,656,007 | 0.70% |
| 2024-09-24 | 5.39 | 5.72 | 5.38 | 5.72 | 5.72 | qfq | 24,416,347 | 136,924,411 | 6.72% |
| 2024-09-23 | 5.32 | 5.43 | 5.26 | 5.36 | 5.36 | qfq | 9,669,400 | 51,709,823 | 0.75% |
| 2024-09-20 | 5.46 | 5.47 | 5.27 | 5.32 | 5.32 | qfq | 8,865,200 | 47,202,790 | -2.21% |
| 2024-09-19 | 5.32 | 5.52 | 5.26 | 5.44 | 5.44 | qfq | 12,754,700 | 68,871,209 | 3.62% |
| 2024-09-18 | 5.34 | 5.36 | 5.14 | 5.25 | 5.25 | qfq | 11,105,131 | 58,006,766 | -0.94% |
| 2024-09-13 | 5.50 | 5.55 | 5.28 | 5.30 | 5.30 | qfq | 13,785,400 | 73,809,646 | -3.46% |
| 2024-09-12 | 5.49 | 5.67 | 5.48 | 5.49 | 5.49 | qfq | 13,010,687 | 72,227,382 | -0.18% |
| 2024-09-11 | 5.55 | 5.64 | 5.45 | 5.50 | 5.50 | qfq | 11,618,619 | 64,353,416 | -0.90% |
| 2024-09-10 | 5.61 | 5.64 | 5.47 | 5.55 | 5.55 | qfq | 9,625,245 | 53,220,546 | -0.72% |
| 2024-09-09 | 5.58 | 5.69 | 5.55 | 5.59 | 5.59 | qfq | 7,842,149 | 43,981,833 | -0.36% |
| 2024-09-06 | 5.78 | 5.84 | 5.61 | 5.61 | 5.61 | qfq | 9,812,601 | 55,750,231 | -3.61% |
| 2024-09-05 | 5.85 | 5.96 | 5.77 | 5.82 | 5.82 | qfq | 10,177,537 | 59,359,246 | -0.51% |
| 2024-09-04 | 5.89 | 5.97 | 5.81 | 5.85 | 5.85 | qfq | 12,345,510 | 72,678,137 | -1.35% |
| 2024-09-03 | 5.74 | 6.03 | 5.66 | 5.93 | 5.93 | qfq | 17,542,797 | 103,468,727 | 3.31% |
| 2024-09-02 | 5.95 | 5.99 | 5.73 | 5.74 | 5.74 | qfq | 13,145,116 | 76,831,174 | -3.37% |
| 2024-08-30 | 5.82 | 6.07 | 5.77 | 5.94 | 5.94 | qfq | 12,320,105 | 73,491,624 | 1.71% |
| 2024-08-29 | 5.82 | 5.88 | 5.69 | 5.84 | 5.84 | qfq | 9,055,303 | 52,531,755 | 0.69% |
| 2024-08-28 | 5.79 | 5.90 | 5.73 | 5.80 | 5.80 | qfq | 9,901,911 | 57,662,134 | 0.17% |
| 2024-08-27 | 5.89 | 5.89 | 5.76 | 5.79 | 5.79 | qfq | 6,739,000 | 39,131,956 | -1.70% |
| 2024-08-26 | 5.65 | 5.94 | 5.64 | 5.89 | 5.89 | qfq | 12,115,211 | 70,867,496 | 4.43% |
| 2024-08-23 | 5.70 | 5.79 | 5.63 | 5.64 | 5.64 | qfq | 7,211,187 | 40,885,544 | -1.23% |
| 2024-08-22 | 5.86 | 5.88 | 5.69 | 5.71 | 5.71 | qfq | 7,336,659 | 42,262,601 | -1.55% |
| 2024-08-21 | 5.82 | 5.91 | 5.77 | 5.80 | 5.80 | qfq | 10,364,168 | 60,550,588 | -0.17% |
| 2024-08-20 | 5.97 | 5.99 | 5.77 | 5.81 | 5.81 | qfq | 8,975,503 | 52,615,081 | -2.35% |
| 2024-08-19 | 6.03 | 6.12 | 5.91 | 5.95 | 5.95 | qfq | 10,394,100 | 62,490,649 | -0.83% |
| 2024-08-16 | 6.13 | 6.16 | 6.00 | 6.00 | 6.00 | qfq | 8,018,817 | 48,587,105 | -2.12% |
| 2024-08-15 | 6.00 | 6.21 | 5.92 | 6.13 | 6.13 | qfq | 10,429,000 | 63,483,183 | 1.66% |
| 2024-08-14 | 6.27 | 6.29 | 6.02 | 6.03 | 6.03 | qfq | 12,253,100 | 74,694,150 | -3.98% |
| 2024-08-13 | 6.34 | 6.38 | 6.18 | 6.28 | 6.28 | qfq | 8,876,300 | 55,609,151 | -1.10% |
| 2024-08-12 | 6.43 | 6.52 | 6.30 | 6.35 | 6.35 | qfq | 5,891,902 | 37,452,685 | -1.24% |
| 2024-08-09 | 6.53 | 6.60 | 6.41 | 6.43 | 6.43 | qfq | 6,367,157 | 41,314,014 | -0.92% |
| 2024-08-08 | 6.45 | 6.57 | 6.36 | 6.49 | 6.49 | qfq | 5,854,665 | 37,928,055 | -0.15% |
| 2024-08-07 | 6.56 | 6.61 | 6.45 | 6.50 | 6.50 | qfq | 5,682,702 | 37,042,559 | -1.37% |
| 2024-08-06 | 6.52 | 6.64 | 6.49 | 6.59 | 6.59 | qfq | 6,759,002 | 44,402,454 | 2.65% |
| 2024-08-05 | 6.56 | 6.72 | 6.40 | 6.42 | 6.42 | qfq | 8,142,000 | 53,446,182 | -2.87% |
| 2024-08-02 | 6.78 | 6.80 | 6.58 | 6.61 | 6.61 | qfq | 6,837,500 | 45,697,255 | -1.78% |
| 2024-08-01 | 6.77 | 6.86 | 6.65 | 6.73 | 6.73 | qfq | 9,130,600 | 61,694,591 | -0.44% |
| 2024-07-31 | 6.36 | 6.77 | 6.32 | 6.76 | 6.76 | qfq | 12,134,507 | 80,189,936 | 6.12% |
| 2024-07-30 | 6.30 | 6.39 | 6.20 | 6.37 | 6.37 | qfq | 7,765,910 | 48,974,637 | 1.76% |
| 2024-07-29 | 6.42 | 6.44 | 6.20 | 6.26 | 6.26 | qfq | 6,633,000 | 41,576,227 | -2.19% |
| 2024-07-26 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | qfq | 8,594,420 | 55,107,224 | 2.07% |
| 2024-07-25 | 6.22 | 6.42 | 6.12 | 6.27 | 6.27 | qfq | 9,478,598 | 59,518,795 | 0.48% |
| 2024-07-24 | 6.50 | 6.52 | 6.21 | 6.24 | 6.24 | qfq | 10,094,600 | 63,901,393 | -4.00% |
| 2024-07-23 | 6.71 | 6.78 | 6.48 | 6.50 | 6.50 | qfq | 7,947,300 | 52,690,398 | -3.56% |
| 2024-07-22 | 6.83 | 6.87 | 6.68 | 6.74 | 6.74 | qfq | 8,011,700 | 53,973,698 | -1.32% |
| 2024-07-19 | 6.92 | 6.96 | 6.78 | 6.83 | 6.83 | qfq | 8,059,700 | 55,223,104 | -1.30% |
| 2024-07-18 | 6.92 | 7.00 | 6.78 | 6.92 | 6.92 | qfq | 10,058,637 | 69,073,990 | -0.72% |
| 2024-07-17 | 6.90 | 7.05 | 6.87 | 6.97 | 6.97 | qfq | 7,865,300 | 54,705,579 | 0.29% |
| 2024-07-16 | 7.02 | 7.07 | 6.90 | 6.95 | 6.95 | qfq | 8,607,440 | 59,836,574 | -1.56% |
| 2024-07-15 | 7.26 | 7.29 | 7.03 | 7.06 | 7.06 | qfq | 8,493,850 | 60,216,946 | -2.35% |
| 2024-07-12 | 7.13 | 7.28 | 7.06 | 7.23 | 7.23 | qfq | 11,668,400 | 83,840,385 | 0.84% |
| 2024-07-11 | 6.87 | 7.26 | 6.87 | 7.17 | 7.17 | qfq | 17,351,500 | 123,449,168 | 5.60% |
| 2024-07-10 | 6.73 | 6.90 | 6.65 | 6.79 | 6.79 | qfq | 10,275,227 | 69,614,889 | 0.30% |
| 2024-07-09 | 6.50 | 6.82 | 6.38 | 6.77 | 6.77 | qfq | 14,134,134 | 93,385,743 | 3.99% |
| 2024-07-08 | 6.70 | 6.70 | 6.49 | 6.51 | 6.51 | qfq | 8,316,300 | 54,509,533 | -2.69% |
| 2024-07-05 | 6.76 | 6.76 | 6.61 | 6.69 | 6.69 | qfq | 9,106,661 | 60,804,752 | -0.89% |
| 2024-07-04 | 6.92 | 6.97 | 6.73 | 6.75 | 6.75 | qfq | 7,859,800 | 53,659,733 | -2.32% |
| 2024-07-03 | 6.90 | 6.99 | 6.84 | 6.91 | 6.91 | qfq | 9,151,716 | 63,203,465 | 0.00% |
| 2024-07-02 | 7.10 | 7.13 | 6.87 | 6.91 | 6.91 | qfq | 14,311,800 | 99,677,835 | -2.81% |
| 2024-07-01 | 7.10 | 7.22 | 7.01 | 7.11 | 7.11 | qfq | 11,226,200 | 79,673,699 | 0.14% |
| 2024-06-28 | 7.22 | 7.32 | 7.07 | 7.10 | 7.10 | qfq | 11,296,280 | 81,288,757 | -1.80% |
| 2024-06-27 | 7.40 | 7.45 | 7.21 | 7.23 | 7.23 | qfq | 14,429,491 | 105,353,951 | -2.30% |
| 2024-06-26 | 7.61 | 7.65 | 7.36 | 7.40 | 7.40 | qfq | 21,901,080 | 163,139,618 | -3.52% |
| 2024-06-25 | 7.52 | 7.74 | 7.51 | 7.67 | 7.67 | qfq | 6,020,600 | 46,009,812 | 1.46% |
| 2024-06-24 | 7.94 | 7.94 | 7.53 | 7.56 | 7.56 | qfq | 8,886,800 | 68,293,585 | -5.26% |
| 2024-06-21 | 8.05 | 8.08 | 7.88 | 7.98 | 7.98 | qfq | 3,562,902 | 28,493,249 | -0.13% |
| 2024-06-20 | 8.21 | 8.26 | 7.98 | 7.99 | 7.99 | qfq | 5,730,800 | 46,282,594 | -2.56% |
| 2024-06-19 | 8.40 | 8.43 | 8.19 | 8.20 | 8.20 | qfq | 5,393,301 | 44,625,933 | -1.80% |
| 2024-06-18 | 8.23 | 8.44 | 8.17 | 8.35 | 8.35 | qfq | 6,575,200 | 54,863,480 | 1.46% |
| 2024-06-17 | 8.18 | 8.33 | 8.12 | 8.23 | 8.23 | qfq | 6,797,323 | 56,063,068 | 0.24% |
| 2024-06-14 | 8.48 | 8.50 | 8.20 | 8.21 | 8.21 | qfq | 9,018,800 | 74,704,841 | -3.64% |
| 2024-06-13 | 8.84 | 8.84 | 8.50 | 8.52 | 8.52 | qfq | 4,662,200 | 40,023,183 | -2.63% |
| 2024-06-12 | 8.65 | 8.78 | 8.58 | 8.75 | 8.75 | qfq | 3,687,920 | 32,219,257 | 1.16% |
| 2024-06-11 | 8.48 | 8.71 | 8.34 | 8.65 | 8.65 | qfq | 6,967,420 | 59,639,560 | 2.13% |
| 2024-06-07 | 8.50 | 8.63 | 8.30 | 8.47 | 8.47 | qfq | 8,625,549 | 72,767,805 | 0.71% |
| 2024-06-06 | 8.81 | 8.91 | 8.39 | 8.41 | 8.41 | qfq | 9,805,900 | 83,821,265 | -4.97% |
| 2024-06-05 | 8.92 | 9.07 | 8.84 | 8.85 | 8.85 | qfq | 5,212,200 | 46,649,074 | -1.67% |
| 2024-06-04 | 8.82 | 9.06 | 8.74 | 9.00 | 9.00 | qfq | 7,164,500 | 63,771,411 | 0.90% |
| 2024-06-03 | 9.15 | 9.19 | 8.79 | 8.92 | 8.92 | qfq | 10,224,070 | 91,422,774 | -2.30% |
| 2024-05-31 | 9.09 | 9.23 | 9.07 | 9.13 | 9.13 | qfq | 3,782,840 | 34,633,007 | 0.33% |
| 2024-05-30 | 9.09 | 9.26 | 9.08 | 9.10 | 9.10 | qfq | 5,326,996 | 48,760,207 | -0.76% |
| 2024-05-29 | 9.01 | 9.25 | 9.01 | 9.17 | 9.17 | qfq | 5,058,956 | 46,400,047 | 0.99% |
| 2024-05-28 | 9.25 | 9.35 | 9.03 | 9.08 | 9.08 | qfq | 6,269,395 | 57,474,483 | -1.94% |
| 2024-05-27 | 9.12 | 9.30 | 8.98 | 9.26 | 9.26 | qfq | 7,249,629 | 66,185,566 | 1.54% |
| 2024-05-24 | 9.21 | 9.32 | 9.12 | 9.12 | 9.12 | qfq | 4,531,680 | 41,641,424 | -1.41% |
| 2024-05-23 | 9.46 | 9.54 | 9.20 | 9.25 | 9.25 | qfq | 6,809,200 | 63,333,868 | -3.04% |
| 2024-05-22 | 9.50 | 9.62 | 9.36 | 9.54 | 9.54 | qfq | 6,351,104 | 60,303,152 | 1.60% |
| 2024-05-21 | 9.52 | 9.55 | 9.32 | 9.39 | 9.39 | qfq | 6,385,376 | 60,021,960 | -1.68% |
| 2024-05-20 | 9.50 | 9.70 | 9.46 | 9.55 | 9.55 | qfq | 9,323,300 | 89,486,708 | 0.74% |
| 2024-05-17 | 9.29 | 9.55 | 9.17 | 9.48 | 9.48 | qfq | 6,979,300 | 65,436,947 | 2.16% |
| 2024-05-16 | 9.32 | 9.50 | 9.22 | 9.28 | 9.28 | qfq | 7,758,632 | 72,477,133 | -0.43% |
| 2024-05-15 | 9.26 | 9.65 | 9.21 | 9.32 | 9.32 | qfq | 9,610,932 | 90,297,768 | 0.54% |
| 2024-05-14 | 9.35 | 9.45 | 9.23 | 9.27 | 9.27 | qfq | 6,922,042 | 64,367,593 | -0.43% |
| 2024-05-13 | 9.47 | 9.49 | 9.27 | 9.31 | 9.31 | qfq | 6,546,143 | 61,165,409 | -2.31% |
| 2024-05-10 | 9.64 | 9.72 | 9.47 | 9.53 | 9.53 | qfq | 6,382,564 | 60,840,622 | -1.55% |
| 2024-05-09 | 9.47 | 9.80 | 9.47 | 9.68 | 9.68 | qfq | 8,933,732 | 86,474,002 | 2.33% |
| 2024-05-08 | 9.74 | 9.76 | 9.43 | 9.46 | 9.46 | qfq | 9,792,298 | 93,454,704 | -2.97% |
| 2024-05-07 | 9.62 | 9.79 | 9.60 | 9.75 | 9.75 | qfq | 9,124,424 | 88,617,625 | 1.25% |
| 2024-05-06 | 9.36 | 9.70 | 9.35 | 9.63 | 9.63 | qfq | 11,368,611 | 109,034,692 | 2.88% |
| 2024-04-30 | 9.30 | 9.44 | 9.27 | 9.36 | 9.36 | qfq | 8,787,486 | 82,189,192 | 0.00% |
| 2024-04-29 | 9.04 | 9.37 | 9.03 | 9.36 | 9.36 | qfq | 9,962,440 | 92,306,246 | 3.54% |
| 2024-04-26 | 8.90 | 9.12 | 8.72 | 9.04 | 9.04 | qfq | 9,843,945 | 88,240,978 | 2.49% |
| 2024-04-25 | 8.56 | 8.90 | 8.50 | 8.82 | 8.82 | qfq | 9,905,302 | 86,796,703 | 3.04% |
| 2024-04-24 | 8.50 | 8.56 | 8.33 | 8.56 | 8.56 | qfq | 6,915,174 | 58,667,258 | 1.18% |
| 2024-04-23 | 8.48 | 8.54 | 8.29 | 8.46 | 8.46 | qfq | 7,359,398 | 61,987,301 | 0.59% |
| 2024-04-22 | 8.47 | 8.60 | 8.24 | 8.41 | 8.41 | qfq | 7,757,903 | 65,400,345 | -0.59% |
| 2024-04-19 | 8.43 | 8.68 | 8.30 | 8.46 | 8.46 | qfq | 8,927,891 | 75,903,492 | -0.47% |
| 2024-04-18 | 8.53 | 8.61 | 8.23 | 8.50 | 8.50 | qfq | 10,653,944 | 90,249,502 | -0.93% |
| 2024-04-17 | 8.23 | 8.62 | 8.23 | 8.58 | 8.58 | qfq | 12,289,498 | 104,332,086 | 5.80% |
| 2024-04-16 | 8.74 | 8.81 | 8.11 | 8.11 | 8.11 | qfq | 15,466,484 | 128,957,294 | -8.57% |
| 2024-04-15 | 9.09 | 9.26 | 8.71 | 8.87 | 8.87 | qfq | 14,738,392 | 131,553,462 | -3.48% |
| 2024-04-12 | 9.29 | 9.41 | 9.15 | 9.19 | 9.19 | qfq | 8,836,300 | 81,549,250 | -2.44% |
| 2024-04-11 | 9.11 | 9.70 | 9.03 | 9.42 | 9.42 | qfq | 13,593,600 | 128,089,323 | 1.95% |
| 2024-04-10 | 9.69 | 9.69 | 9.12 | 9.24 | 9.24 | qfq | 13,900,070 | 129,332,744 | -4.74% |
| 2024-04-09 | 9.13 | 9.75 | 9.13 | 9.70 | 9.70 | qfq | 14,052,888 | 134,490,476 | 4.98% |
| 2024-04-08 | 9.62 | 9.72 | 9.24 | 9.24 | 9.24 | qfq | 9,491,833 | 89,623,308 | -3.65% |
| 2024-04-03 | 9.69 | 9.75 | 9.52 | 9.59 | 9.59 | qfq | 8,155,728 | 78,447,898 | -1.13% |
| 2024-04-02 | 9.51 | 9.75 | 9.40 | 9.70 | 9.70 | qfq | 12,759,925 | 122,492,847 | 1.25% |
| 2024-04-01 | 9.19 | 9.67 | 9.19 | 9.58 | 9.58 | qfq | 13,402,600 | 126,836,208 | 4.24% |
| 2024-03-29 | 9.29 | 9.34 | 9.14 | 9.19 | 9.19 | qfq | 8,811,600 | 81,443,265 | 0.55% |
| 2024-03-28 | 8.92 | 9.19 | 8.88 | 9.14 | 9.14 | qfq | 9,420,331 | 85,727,804 | 2.47% |
| 2024-03-27 | 9.32 | 9.54 | 8.90 | 8.92 | 8.92 | qfq | 13,069,400 | 119,453,891 | -4.90% |
| 2024-03-26 | 9.06 | 9.47 | 9.02 | 9.38 | 9.38 | qfq | 17,156,410 | 158,952,475 | 3.42% |
| 2024-03-25 | 9.40 | 9.52 | 9.06 | 9.07 | 9.07 | qfq | 17,819,315 | 164,609,743 | -3.92% |
| 2024-03-22 | 9.78 | 9.84 | 9.43 | 9.44 | 9.44 | qfq | 14,422,740 | 138,196,118 | -3.97% |
| 2024-03-21 | 9.84 | 9.92 | 9.71 | 9.83 | 9.83 | qfq | 6,487,531 | 63,708,624 | 0.10% |
| 2024-03-20 | 9.82 | 9.88 | 9.70 | 9.82 | 9.82 | qfq | 6,504,248 | 63,710,585 | 0.20% |
| 2024-03-19 | 9.78 | 10.04 | 9.70 | 9.80 | 9.80 | qfq | 9,920,672 | 97,785,736 | 0.10% |
| 2024-03-18 | 9.61 | 9.90 | 9.60 | 9.79 | 9.79 | qfq | 10,346,049 | 101,060,046 | 2.41% |
| 2024-03-15 | 9.48 | 9.56 | 9.38 | 9.56 | 9.56 | qfq | 7,471,578 | 70,723,200 | 0.84% |
| 2024-03-14 | 9.61 | 9.73 | 9.41 | 9.48 | 9.48 | qfq | 7,775,280 | 74,269,176 | -2.17% |
| 2024-03-13 | 9.80 | 9.80 | 9.58 | 9.69 | 9.69 | qfq | 9,962,201 | 96,434,984 | -0.51% |
| 2024-03-12 | 9.82 | 9.99 | 9.57 | 9.74 | 9.74 | qfq | 16,066,581 | 155,478,223 | -1.42% |
| 2024-03-11 | 9.19 | 9.98 | 9.09 | 9.88 | 9.88 | qfq | 27,345,887 | 262,635,158 | 8.81% |
| 2024-03-08 | 8.90 | 9.17 | 8.79 | 9.08 | 9.08 | qfq | 12,637,391 | 113,223,039 | 2.02% |
| 2024-03-07 | 9.17 | 9.29 | 8.90 | 8.90 | 8.90 | qfq | 12,246,846 | 110,914,545 | -2.94% |
| 2024-03-06 | 8.93 | 9.27 | 8.86 | 9.17 | 9.17 | qfq | 16,124,433 | 146,910,093 | 2.80% |
| 2024-03-05 | 9.15 | 9.20 | 8.84 | 8.92 | 8.92 | qfq | 12,880,419 | 115,466,861 | -3.25% |
| 2024-03-04 | 9.24 | 9.36 | 8.80 | 9.22 | 9.22 | qfq | 20,449,445 | 185,245,509 | -0.32% |
| 2024-03-01 | 8.91 | 9.29 | 8.80 | 9.25 | 9.25 | qfq | 19,846,844 | 180,225,007 | 3.82% |
| 2024-02-29 | 8.47 | 8.92 | 8.38 | 8.91 | 8.91 | qfq | 19,135,838 | 167,139,023 | 4.21% |
| 2024-02-28 | 9.10 | 9.40 | 8.52 | 8.55 | 8.55 | qfq | 22,162,467 | 199,142,387 | -6.46% |
| 2024-02-27 | 9.12 | 9.17 | 8.97 | 9.14 | 9.14 | qfq | 12,499,938 | 113,737,047 | 0.99% |
| 2024-02-26 | 9.10 | 9.35 | 8.94 | 9.05 | 9.05 | qfq | 21,237,324 | 193,370,167 | -1.31% |
| 2024-02-23 | 8.62 | 9.19 | 8.51 | 9.17 | 9.17 | qfq | 26,648,050 | 237,570,695 | 7.25% |
| 2024-02-22 | 8.15 | 8.62 | 8.08 | 8.55 | 8.55 | qfq | 24,284,897 | 203,960,180 | 5.95% |
| 2024-02-21 | 7.69 | 8.39 | 7.59 | 8.07 | 8.07 | qfq | 24,066,076 | 194,283,759 | 4.94% |
| 2024-02-20 | 7.57 | 7.72 | 7.44 | 7.69 | 7.69 | qfq | 16,024,751 | 122,040,449 | 0.65% |
| 2024-02-19 | 7.75 | 7.97 | 7.43 | 7.64 | 7.64 | qfq | 27,518,751 | 210,939,831 | -1.93% |
| 2024-02-08 | 7.09 | 7.79 | 7.09 | 7.79 | 7.79 | qfq | 29,707,625 | 227,152,497 | 10.03% |
| 2024-02-07 | 6.89 | 7.28 | 6.70 | 7.08 | 7.08 | qfq | 25,334,491 | 178,972,927 | 4.27% |
| 2024-02-06 | 6.02 | 7.03 | 5.88 | 6.79 | 6.79 | qfq | 30,005,250 | 191,965,351 | 5.43% |
| 2024-02-05 | 7.05 | 7.11 | 6.44 | 6.44 | 6.44 | qfq | 23,351,063 | 154,289,155 | -10.06% |
| 2024-02-02 | 7.60 | 7.76 | 6.83 | 7.16 | 7.16 | qfq | 21,351,531 | 155,568,120 | -5.67% |
| 2024-02-01 | 7.68 | 7.97 | 7.53 | 7.59 | 7.59 | qfq | 18,215,150 | 140,652,875 | -2.19% |
| 2024-01-31 | 8.33 | 8.49 | 7.70 | 7.76 | 7.76 | qfq | 24,004,277 | 192,413,636 | -8.27% |
| 2024-01-30 | 8.95 | 8.95 | 8.43 | 8.46 | 8.46 | qfq | 11,365,857 | 98,195,078 | -5.05% |
| 2024-01-29 | 9.25 | 9.25 | 8.83 | 8.91 | 8.91 | qfq | 10,974,100 | 98,830,075 | -3.05% |
| 2024-01-26 | 9.40 | 9.45 | 9.15 | 9.19 | 9.19 | qfq | 10,443,903 | 96,967,170 | -2.75% |
| 2024-01-25 | 9.29 | 9.48 | 9.17 | 9.45 | 9.45 | qfq | 10,798,644 | 101,006,575 | 1.50% |
| 2024-01-24 | 9.35 | 9.53 | 8.92 | 9.31 | 9.31 | qfq | 13,083,994 | 120,901,076 | 0.43% |
| 2024-01-23 | 9.07 | 9.35 | 8.79 | 9.27 | 9.27 | qfq | 14,934,131 | 135,535,845 | 2.09% |
| 2024-01-22 | 9.82 | 9.85 | 8.99 | 9.08 | 9.08 | qfq | 15,461,600 | 144,544,872 | -7.63% |
| 2024-01-19 | 10.13 | 10.33 | 9.80 | 9.83 | 9.83 | qfq | 11,158,845 | 111,472,384 | -3.72% |
| 2024-01-18 | 10.29 | 10.35 | 9.80 | 10.21 | 10.21 | qfq | 12,055,271 | 121,643,621 | -0.58% |
| 2024-01-17 | 10.48 | 10.70 | 10.26 | 10.27 | 10.27 | qfq | 9,133,000 | 95,767,523 | -2.56% |
| 2024-01-16 | 10.49 | 10.55 | 10.27 | 10.54 | 10.54 | qfq | 9,393,793 | 97,678,235 | 0.48% |
| 2024-01-15 | 10.58 | 10.67 | 10.43 | 10.49 | 10.49 | qfq | 7,688,325 | 81,017,503 | -1.78% |
| 2024-01-12 | 10.53 | 10.89 | 10.41 | 10.68 | 10.68 | qfq | 12,896,500 | 137,711,903 | 0.85% |
| 2024-01-11 | 10.01 | 10.75 | 10.01 | 10.59 | 10.59 | qfq | 15,370,685 | 159,808,338 | 4.64% |
| 2024-01-10 | 10.14 | 10.28 | 9.80 | 10.12 | 10.12 | qfq | 11,769,919 | 118,782,014 | -0.59% |
| 2024-01-09 | 10.50 | 10.52 | 9.99 | 10.18 | 10.18 | qfq | 15,480,141 | 158,329,712 | -3.23% |
| 2024-01-08 | 10.76 | 10.94 | 10.45 | 10.52 | 10.52 | qfq | 14,369,763 | 152,827,196 | -3.40% |
| 2024-01-05 | 11.10 | 11.41 | 10.79 | 10.89 | 10.89 | qfq | 14,892,621 | 165,206,137 | -2.51% |
| 2024-01-04 | 11.14 | 11.24 | 10.92 | 11.17 | 11.17 | qfq | 18,758,514 | 207,695,737 | 0.36% |
| 2024-01-03 | 11.57 | 11.57 | 10.95 | 11.13 | 11.13 | qfq | 22,193,302 | 249,712,821 | -3.80% |
| 2024-01-02 | 11.60 | 11.66 | 11.38 | 11.57 | 11.57 | qfq | 15,425,825 | 177,248,713 | -0.26% |
| 2023-12-29 | 11.70 | 11.85 | 11.43 | 11.60 | 11.60 | qfq | 26,374,941 | 306,679,756 | -1.19% |
| 2023-12-28 | 11.38 | 12.07 | 11.32 | 11.74 | 11.74 | qfq | 33,593,111 | 394,720,388 | 3.16% |
| 2023-12-27 | 11.50 | 11.55 | 11.17 | 11.38 | 11.38 | qfq | 18,460,748 | 208,970,326 | -1.04% |
| 2023-12-26 | 11.68 | 11.85 | 11.40 | 11.50 | 11.50 | qfq | 31,113,143 | 361,179,636 | -1.20% |
| 2023-12-25 | 10.61 | 11.64 | 10.49 | 11.64 | 11.64 | qfq | 30,629,949 | 342,183,856 | 10.02% |
| 2023-12-22 | 10.48 | 10.76 | 10.38 | 10.58 | 10.58 | qfq | 11,155,728 | 117,867,413 | 0.67% |
| 2023-12-21 | 10.27 | 10.63 | 10.15 | 10.51 | 10.51 | qfq | 12,223,453 | 127,223,392 | 1.74% |
| 2023-12-20 | 10.57 | 10.66 | 10.31 | 10.33 | 10.33 | qfq | 5,652,266 | 59,045,613 | -2.36% |
| 2023-12-19 | 10.46 | 10.70 | 10.39 | 10.58 | 10.58 | qfq | 8,210,376 | 86,430,918 | 0.86% |
| 2023-12-18 | 10.71 | 10.75 | 10.30 | 10.49 | 10.49 | qfq | 14,445,176 | 151,856,439 | -2.69% |
| 2023-12-15 | 10.92 | 11.13 | 10.76 | 10.78 | 10.78 | qfq | 11,685,138 | 128,006,854 | -1.01% |
| 2023-12-14 | 10.75 | 11.08 | 10.72 | 10.89 | 10.89 | qfq | 12,910,721 | 140,779,772 | 1.59% |
| 2023-12-13 | 10.90 | 10.95 | 10.66 | 10.72 | 10.72 | qfq | 8,827,801 | 95,461,808 | -1.65% |
| 2023-12-12 | 11.06 | 11.15 | 10.78 | 10.90 | 10.90 | qfq | 11,042,600 | 120,247,073 | -1.62% |
| 2023-12-11 | 10.72 | 11.09 | 10.72 | 11.08 | 11.08 | qfq | 15,006,066 | 164,036,969 | 3.07% |
| 2023-12-08 | 10.85 | 11.06 | 10.73 | 10.75 | 10.75 | qfq | 9,329,029 | 101,372,520 | -1.83% |
| 2023-12-07 | 10.99 | 11.04 | 10.68 | 10.95 | 10.95 | qfq | 12,158,000 | 132,161,425 | -0.73% |
| 2023-12-06 | 10.60 | 11.17 | 10.52 | 11.03 | 11.03 | qfq | 19,453,729 | 214,658,957 | 3.67% |
| 2023-12-05 | 10.74 | 10.98 | 10.64 | 10.64 | 10.64 | qfq | 12,764,428 | 137,765,368 | -0.93% |
| 2023-12-04 | 11.18 | 11.18 | 10.63 | 10.74 | 10.74 | qfq | 26,955,800 | 291,615,928 | -3.94% |
| 2023-12-01 | 11.18 | 11.27 | 10.90 | 11.18 | 11.18 | qfq | 18,927,847 | 209,429,354 | 0.63% |
| 2023-11-30 | 11.59 | 11.72 | 11.04 | 11.11 | 11.11 | qfq | 37,305,900 | 422,437,477 | -5.85% |
| 2023-11-29 | 12.49 | 12.59 | 11.73 | 11.80 | 11.80 | qfq | 55,720,561 | 675,625,401 | 0.77% |
| 2023-11-28 | 11.13 | 11.77 | 11.00 | 11.71 | 11.71 | qfq | 25,324,776 | 288,199,670 | 5.02% |
| 2023-11-27 | 11.27 | 11.42 | 11.12 | 11.15 | 11.15 | qfq | 14,963,217 | 168,192,714 | -1.50% |
| 2023-11-24 | 11.42 | 11.60 | 11.25 | 11.32 | 11.32 | qfq | 14,433,079 | 164,439,551 | -0.70% |
| 2023-11-23 | 11.39 | 11.45 | 11.21 | 11.40 | 11.40 | qfq | 14,683,851 | 166,215,498 | -0.52% |
| 2023-11-22 | 11.52 | 11.95 | 11.30 | 11.46 | 11.46 | qfq | 20,437,462 | 236,624,606 | -1.21% |
| 2023-11-21 | 11.67 | 11.84 | 11.55 | 11.60 | 11.60 | qfq | 15,378,950 | 179,383,860 | -0.60% |
| 2023-11-20 | 11.67 | 11.78 | 11.43 | 11.67 | 11.67 | qfq | 21,950,462 | 255,086,239 | 0.09% |
| 2023-11-17 | 11.21 | 11.79 | 11.19 | 11.66 | 11.66 | qfq | 30,629,708 | 353,947,238 | 3.92% |
| 2023-11-16 | 11.31 | 11.53 | 11.20 | 11.22 | 11.22 | qfq | 20,868,089 | 236,180,884 | -1.41% |
| 2023-11-15 | 10.99 | 11.45 | 10.99 | 11.38 | 11.38 | qfq | 27,518,346 | 311,113,249 | 3.17% |
| 2023-11-14 | 11.13 | 11.18 | 10.85 | 11.03 | 11.03 | qfq | 19,924,615 | 218,601,787 | -1.08% |
| 2023-11-13 | 11.25 | 11.35 | 11.01 | 11.15 | 11.15 | qfq | 34,656,140 | 386,982,732 | 0.36% |
| 2023-11-10 | 10.45 | 11.25 | 10.30 | 11.11 | 11.11 | qfq | 37,928,140 | 412,012,530 | 5.71% |
| 2023-11-09 | 10.44 | 10.72 | 10.32 | 10.51 | 10.51 | qfq | 14,913,921 | 157,288,197 | 0.77% |
| 2023-11-08 | 10.45 | 10.58 | 10.27 | 10.43 | 10.43 | qfq | 15,623,357 | 162,744,480 | -0.67% |
| 2023-11-07 | 10.63 | 10.70 | 10.48 | 10.50 | 10.50 | qfq | 12,994,320 | 136,624,814 | -1.78% |
| 2023-11-06 | 10.78 | 10.93 | 10.48 | 10.69 | 10.69 | qfq | 18,088,527 | 192,926,840 | 0.00% |
| 2023-11-03 | 10.39 | 10.87 | 10.36 | 10.69 | 10.69 | qfq | 19,473,265 | 207,356,358 | 3.79% |
| 2023-11-02 | 10.70 | 10.75 | 10.29 | 10.30 | 10.30 | qfq | 17,112,421 | 178,695,749 | -3.56% |
| 2023-11-01 | 10.65 | 10.80 | 10.56 | 10.68 | 10.68 | qfq | 15,084,405 | 160,954,463 | 0.19% |
| 2023-10-31 | 10.63 | 10.73 | 10.51 | 10.66 | 10.66 | qfq | 22,434,611 | 238,571,542 | 0.28% |
| 2023-10-30 | 10.42 | 10.81 | 10.33 | 10.63 | 10.63 | qfq | 46,707,568 | 492,155,606 | 3.00% |
| 2023-10-27 | 9.32 | 10.32 | 9.28 | 10.32 | 10.32 | qfq | 33,947,759 | 336,199,905 | 10.02% |
| 2023-10-26 | 9.31 | 9.44 | 9.20 | 9.38 | 9.38 | qfq | 11,573,768 | 107,584,894 | -0.42% |
| 2023-10-25 | 9.41 | 9.71 | 9.39 | 9.42 | 9.42 | qfq | 12,748,900 | 121,267,868 | 0.75% |
| 2023-10-24 | 9.11 | 9.51 | 9.06 | 9.35 | 9.35 | qfq | 12,597,486 | 117,267,010 | 3.09% |
| 2023-10-23 | 9.32 | 9.39 | 9.00 | 9.07 | 9.07 | qfq | 8,610,450 | 78,757,372 | -3.20% |
| 2023-10-20 | 9.31 | 9.53 | 9.30 | 9.37 | 9.37 | qfq | 7,586,400 | 71,482,087 | 0.00% |
| 2023-10-19 | 9.51 | 9.61 | 9.36 | 9.37 | 9.37 | qfq | 9,049,700 | 85,640,540 | -0.32% |
| 2023-10-18 | 9.61 | 9.63 | 9.40 | 9.40 | 9.40 | qfq | 9,021,869 | 85,404,980 | -1.98% |
| 2023-10-17 | 9.66 | 9.71 | 9.52 | 9.59 | 9.59 | qfq | 8,063,400 | 77,425,626 | -0.31% |
| 2023-10-16 | 9.83 | 9.91 | 9.55 | 9.62 | 9.62 | qfq | 17,945,806 | 172,979,267 | -2.14% |
| 2023-10-13 | 10.00 | 10.04 | 9.78 | 9.83 | 9.83 | qfq | 14,041,986 | 138,453,253 | -2.19% |
| 2023-10-12 | 9.91 | 10.30 | 9.91 | 10.05 | 10.05 | qfq | 22,094,891 | 222,292,337 | 1.31% |
| 2023-10-11 | 9.99 | 10.17 | 9.86 | 9.92 | 9.92 | qfq | 11,859,350 | 118,373,310 | -0.20% |
| 2023-10-10 | 10.05 | 10.17 | 9.89 | 9.94 | 9.94 | qfq | 11,429,660 | 114,177,320 | -0.70% |
| 2023-10-09 | 10.16 | 10.21 | 9.95 | 10.01 | 10.01 | qfq | 11,465,799 | 115,096,877 | -1.48% |
| 2023-09-28 | 10.30 | 10.42 | 10.10 | 10.16 | 10.16 | qfq | 9,434,454 | 96,512,764 | -0.49% |
| 2023-09-27 | 10.25 | 10.39 | 10.13 | 10.21 | 10.21 | qfq | 10,259,476 | 105,107,858 | -0.87% |
| 2023-09-26 | 10.48 | 10.48 | 10.20 | 10.30 | 10.30 | qfq | 7,954,079 | 82,133,286 | -1.15% |
| 2023-09-25 | 10.70 | 10.73 | 10.30 | 10.42 | 10.42 | qfq | 9,646,584 | 100,484,651 | -2.62% |
| 2023-09-22 | 10.48 | 10.73 | 10.47 | 10.70 | 10.70 | qfq | 7,393,351 | 78,694,478 | 1.81% |
| 2023-09-21 | 10.51 | 10.69 | 10.50 | 10.51 | 10.51 | qfq | 4,890,410 | 51,659,211 | -0.38% |
| 2023-09-20 | 10.66 | 10.76 | 10.55 | 10.55 | 10.55 | qfq | 4,082,700 | 43,389,051 | -1.77% |
| 2023-09-19 | 10.86 | 10.97 | 10.67 | 10.74 | 10.74 | qfq | 6,145,097 | 66,390,648 | -1.92% |
| 2023-09-18 | 10.69 | 11.20 | 10.58 | 10.95 | 10.95 | qfq | 10,294,500 | 112,751,446 | 1.96% |
| 2023-09-15 | 10.74 | 10.89 | 10.66 | 10.74 | 10.74 | qfq | 5,826,088 | 62,566,834 | -0.56% |
| 2023-09-14 | 10.88 | 11.00 | 10.73 | 10.80 | 10.80 | qfq | 7,103,837 | 76,969,330 | -1.82% |
| 2023-09-13 | 11.31 | 11.37 | 10.90 | 11.00 | 11.00 | qfq | 11,276,348 | 124,663,651 | -3.42% |
| 2023-09-12 | 11.27 | 11.44 | 11.12 | 11.39 | 11.39 | qfq | 11,382,458 | 128,757,889 | 1.33% |
| 2023-09-11 | 11.37 | 11.42 | 11.17 | 11.24 | 11.24 | qfq | 9,557,919 | 107,625,289 | -1.23% |
| 2023-09-08 | 11.50 | 11.59 | 11.34 | 11.38 | 11.38 | qfq | 6,699,090 | 76,523,061 | -1.13% |
| 2023-09-07 | 11.81 | 11.81 | 11.36 | 11.51 | 11.51 | qfq | 14,837,600 | 170,712,849 | -2.04% |
| 2023-09-06 | 11.93 | 12.06 | 11.74 | 11.75 | 11.75 | qfq | 14,213,686 | 168,634,055 | -2.00% |
| 2023-09-05 | 12.27 | 12.27 | 11.86 | 11.99 | 11.99 | qfq | 9,844,796 | 118,135,599 | -2.44% |
| 2023-09-04 | 12.24 | 12.40 | 11.99 | 12.29 | 12.29 | qfq | 9,619,458 | 117,318,437 | 1.32% |
| 2023-09-01 | 11.98 | 12.28 | 11.94 | 12.13 | 12.13 | qfq | 10,622,305 | 129,179,905 | 1.76% |
| 2023-08-31 | 12.26 | 12.26 | 11.85 | 11.92 | 11.92 | qfq | 12,010,704 | 144,313,235 | -3.33% |
| 2023-08-30 | 12.20 | 12.43 | 12.08 | 12.33 | 12.33 | qfq | 16,376,302 | 200,825,925 | 2.07% |
| 2023-08-29 | 11.69 | 12.42 | 11.55 | 12.08 | 12.08 | qfq | 22,277,001 | 267,470,663 | 3.07% |
| 2023-08-28 | 11.43 | 11.92 | 11.17 | 11.72 | 11.72 | qfq | 30,308,098 | 351,152,693 | 7.72% |
| 2023-08-25 | 11.14 | 11.25 | 10.81 | 10.88 | 10.88 | qfq | 14,588,631 | 160,878,844 | -2.60% |
| 2023-08-24 | 11.32 | 11.45 | 11.14 | 11.17 | 11.17 | qfq | 9,132,470 | 102,980,324 | -0.98% |
| 2023-08-23 | 11.69 | 11.81 | 11.26 | 11.28 | 11.28 | qfq | 16,680,813 | 192,096,380 | -4.41% |
| 2023-08-22 | 11.78 | 12.04 | 11.48 | 11.80 | 11.80 | qfq | 15,305,806 | 180,124,130 | 0.17% |
| 2023-08-21 | 12.07 | 12.22 | 11.78 | 11.78 | 11.78 | qfq | 12,975,175 | 155,073,948 | -2.97% |
| 2023-08-18 | 12.64 | 12.72 | 12.10 | 12.14 | 12.14 | qfq | 20,700,573 | 254,979,384 | -4.18% |
| 2023-08-17 | 13.33 | 13.44 | 12.00 | 12.67 | 12.67 | qfq | 32,552,057 | 408,461,853 | -2.01% |
| 2023-08-16 | 13.12 | 13.29 | 12.89 | 12.93 | 12.93 | qfq | 8,862,927 | 115,452,082 | -1.67% |
| 2023-08-15 | 13.53 | 13.54 | 12.98 | 13.15 | 13.15 | qfq | 12,065,152 | 158,876,280 | -2.81% |
| 2023-08-14 | 13.25 | 13.70 | 12.98 | 13.53 | 13.53 | qfq | 18,990,179 | 252,842,768 | 1.50% |
| 2023-08-11 | 13.82 | 13.85 | 13.26 | 13.33 | 13.33 | qfq | 18,414,225 | 247,629,029 | -3.55% |
| 2023-08-10 | 13.78 | 14.00 | 13.66 | 13.82 | 13.82 | qfq | 12,282,300 | 170,109,584 | 0.36% |
| 2023-08-09 | 14.00 | 14.00 | 13.61 | 13.77 | 13.77 | qfq | 13,870,800 | 191,200,616 | -1.64% |
| 2023-08-08 | 14.07 | 14.21 | 13.71 | 14.00 | 14.00 | qfq | 24,733,226 | 343,786,537 | -0.50% |
| 2023-08-07 | 13.57 | 14.29 | 13.35 | 14.07 | 14.07 | qfq | 46,016,711 | 642,266,629 | 4.07% |
| 2023-08-04 | 13.15 | 13.78 | 12.85 | 13.52 | 13.52 | qfq | 48,388,004 | 650,672,227 | 7.30% |
| 2023-08-03 | 12.68 | 12.85 | 12.54 | 12.60 | 12.60 | qfq | 15,692,501 | 198,631,474 | -1.18% |
| 2023-08-02 | 12.77 | 12.98 | 12.61 | 12.75 | 12.75 | qfq | 16,354,609 | 209,010,075 | 0.55% |
| 2023-08-01 | 12.73 | 12.89 | 12.38 | 12.68 | 12.68 | qfq | 17,821,203 | 224,789,139 | -0.39% |
| 2023-07-31 | 11.87 | 12.92 | 11.86 | 12.73 | 12.73 | qfq | 40,336,326 | 506,943,423 | 8.25% |
| 2023-07-28 | 11.63 | 11.91 | 11.51 | 11.76 | 11.76 | qfq | 15,722,378 | 183,809,919 | 0.09% |
| 2023-07-27 | 11.93 | 12.19 | 11.68 | 11.75 | 11.75 | qfq | 16,282,119 | 193,924,806 | -1.59% |
| 2023-07-26 | 12.37 | 12.47 | 11.77 | 11.94 | 11.94 | qfq | 20,887,498 | 252,309,482 | -1.97% |
| 2023-07-25 | 12.53 | 12.64 | 12.00 | 12.18 | 12.18 | qfq | 21,678,092 | 264,297,786 | -1.69% |
| 2023-07-24 | 12.80 | 13.10 | 12.11 | 12.39 | 12.39 | qfq | 33,265,185 | 416,867,905 | -3.28% |
| 2023-07-21 | 12.73 | 12.86 | 12.30 | 12.81 | 12.81 | qfq | 29,743,073 | 375,849,734 | 0.23% |
| 2023-07-20 | 12.38 | 13.34 | 12.35 | 12.78 | 12.78 | qfq | 43,116,476 | 559,656,529 | 3.23% |
| 2023-07-19 | 12.30 | 12.74 | 12.07 | 12.38 | 12.38 | qfq | 29,204,650 | 360,814,808 | 0.41% |
| 2023-07-18 | 12.00 | 12.55 | 11.87 | 12.33 | 12.33 | qfq | 31,065,282 | 381,488,378 | 3.35% |