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
证通电子002197.SZ
最近收盘价5.502026-07-17
最近交易日2026-07-17
成交量（股）24,825,250
成交额（元）138,403,999
日线记录725
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 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.70 | 5.81 | 5.39 | 5.50 | 5.50 | qfq | 24,825,250 | 138,403,999 | -4.84% |
| 2026-07-16 | 5.76 | 5.95 | 5.64 | 5.78 | 5.78 | qfq | 24,156,860 | 140,560,701 | 1.40% |
| 2026-07-15 | 5.69 | 5.85 | 5.59 | 5.70 | 5.70 | qfq | 27,924,821 | 160,038,754 | 4.01% |
| 2026-07-14 | 5.38 | 5.49 | 5.21 | 5.48 | 5.48 | qfq | 17,870,360 | 95,671,439 | 1.67% |
| 2026-07-13 | 5.74 | 5.76 | 5.33 | 5.39 | 5.39 | qfq | 21,611,799 | 118,687,961 | -5.60% |
| 2026-07-10 | 5.61 | 5.92 | 5.54 | 5.71 | 5.71 | qfq | 21,703,903 | 125,644,707 | 1.24% |
| 2026-07-09 | 5.67 | 5.75 | 5.48 | 5.64 | 5.64 | qfq | 17,315,700 | 97,478,798 | -0.53% |
| 2026-07-08 | 5.59 | 5.74 | 5.53 | 5.67 | 5.67 | qfq | 14,112,609 | 79,669,249 | 1.80% |
| 2026-07-07 | 5.77 | 5.79 | 5.53 | 5.57 | 5.57 | qfq | 13,261,064 | 74,798,196 | -3.47% |
| 2026-07-06 | 5.99 | 6.00 | 5.75 | 5.77 | 5.77 | qfq | 15,560,262 | 90,924,868 | -3.35% |
| 2026-07-03 | 5.85 | 6.05 | 5.83 | 5.97 | 5.97 | qfq | 18,860,118 | 111,859,593 | 2.23% |
| 2026-07-02 | 6.04 | 6.15 | 5.82 | 5.84 | 5.84 | qfq | 26,039,560 | 156,022,722 | -3.63% |
| 2026-07-01 | 5.78 | 6.29 | 5.73 | 6.06 | 6.06 | qfq | 27,967,260 | 169,518,013 | 5.57% |
| 2026-06-30 | 5.65 | 5.82 | 5.53 | 5.74 | 5.74 | qfq | 19,122,331 | 109,919,579 | 1.59% |
| 2026-06-29 | 5.75 | 5.79 | 5.54 | 5.65 | 5.65 | qfq | 18,937,333 | 106,790,379 | -1.40% |
| 2026-06-26 | 5.93 | 5.94 | 5.72 | 5.73 | 5.73 | qfq | 17,591,160 | 102,470,664 | -4.34% |
| 2026-06-25 | 6.16 | 6.19 | 5.94 | 5.99 | 5.99 | qfq | 17,416,211 | 105,000,416 | -3.07% |
| 2026-06-24 | 6.33 | 6.42 | 6.11 | 6.18 | 6.18 | qfq | 18,230,800 | 113,456,828 | -3.59% |
| 2026-06-23 | 6.31 | 6.68 | 6.30 | 6.41 | 6.41 | qfq | 27,251,120 | 177,770,005 | 0.31% |
| 2026-06-22 | 6.39 | 6.39 | 6.14 | 6.39 | 6.39 | qfq | 24,780,830 | 155,000,984 | 2.40% |
| 2026-06-18 | 6.21 | 6.32 | 6.10 | 6.24 | 6.24 | qfq | 15,153,052 | 94,437,408 | 0.48% |
| 2026-06-17 | 6.29 | 6.29 | 6.13 | 6.21 | 6.21 | qfq | 13,014,800 | 80,760,369 | -0.96% |
| 2026-06-16 | 6.26 | 6.32 | 6.16 | 6.27 | 6.27 | qfq | 14,479,300 | 90,267,169 | 0.16% |
| 2026-06-15 | 6.15 | 6.35 | 6.15 | 6.26 | 6.26 | qfq | 17,775,445 | 110,949,107 | 2.79% |
| 2026-06-12 | 6.20 | 6.25 | 6.06 | 6.09 | 6.09 | qfq | 16,198,100 | 99,899,999 | 0.83% |
| 2026-06-11 | 6.10 | 6.22 | 5.97 | 6.04 | 6.04 | qfq | 17,158,305 | 103,689,177 | -3.21% |
| 2026-06-10 | 6.46 | 6.46 | 6.13 | 6.24 | 6.24 | qfq | 16,346,570 | 102,221,835 | -1.11% |
| 2026-06-09 | 6.33 | 6.43 | 6.23 | 6.31 | 6.31 | qfq | 13,403,603 | 84,708,690 | 0.48% |
| 2026-06-08 | 6.42 | 6.56 | 6.18 | 6.28 | 6.28 | qfq | 16,775,903 | 106,913,075 | -4.12% |
| 2026-06-05 | 6.47 | 6.69 | 6.40 | 6.55 | 6.55 | qfq | 17,202,330 | 112,447,459 | 1.24% |
| 2026-06-04 | 6.59 | 6.68 | 6.41 | 6.47 | 6.47 | qfq | 15,492,180 | 100,578,206 | -1.97% |
| 2026-06-03 | 6.75 | 6.81 | 6.55 | 6.60 | 6.60 | qfq | 17,622,003 | 117,803,250 | -3.08% |
| 2026-06-02 | 6.85 | 6.88 | 6.57 | 6.81 | 6.81 | qfq | 20,764,897 | 139,680,371 | 0.00% |
| 2026-06-01 | 6.53 | 6.98 | 6.50 | 6.81 | 6.81 | qfq | 19,633,481 | 133,366,484 | 4.29% |
| 2026-05-29 | 6.90 | 6.95 | 6.50 | 6.53 | 6.53 | qfq | 22,103,250 | 147,621,359 | -4.81% |
| 2026-05-28 | 6.87 | 6.94 | 6.79 | 6.86 | 6.86 | qfq | 14,747,774 | 101,401,200 | 0.15% |
| 2026-05-27 | 7.09 | 7.11 | 6.82 | 6.85 | 6.85 | qfq | 16,740,200 | 115,638,742 | -3.25% |
| 2026-05-26 | 7.25 | 7.35 | 6.98 | 7.08 | 7.08 | qfq | 20,112,700 | 142,961,673 | -3.15% |
| 2026-05-25 | 7.45 | 7.55 | 7.20 | 7.31 | 7.31 | qfq | 16,742,600 | 122,472,580 | -1.88% |
| 2026-05-22 | 7.31 | 7.51 | 7.08 | 7.45 | 7.45 | qfq | 22,955,435 | 167,339,300 | 2.62% |
| 2026-05-21 | 7.73 | 7.77 | 7.20 | 7.26 | 7.26 | qfq | 27,492,301 | 207,115,515 | -5.47% |
| 2026-05-20 | 8.06 | 8.12 | 7.60 | 7.68 | 7.68 | qfq | 24,746,032 | 192,507,218 | -5.65% |
| 2026-05-19 | 7.90 | 8.15 | 7.85 | 8.14 | 8.14 | qfq | 20,385,643 | 163,628,484 | 3.04% |
| 2026-05-18 | 7.93 | 8.05 | 7.79 | 7.90 | 7.90 | qfq | 21,866,737 | 172,795,984 | 0.25% |
| 2026-05-15 | 8.12 | 8.15 | 7.85 | 7.88 | 7.88 | qfq | 23,886,938 | 191,435,734 | -2.48% |
| 2026-05-14 | 8.33 | 8.50 | 8.06 | 8.08 | 8.08 | qfq | 23,330,483 | 191,452,431 | -2.77% |
| 2026-05-13 | 8.22 | 8.40 | 8.13 | 8.31 | 8.31 | qfq | 25,437,339 | 210,656,064 | 1.22% |
| 2026-05-12 | 8.46 | 8.51 | 8.16 | 8.21 | 8.21 | qfq | 26,994,322 | 223,850,316 | -3.53% |
| 2026-05-11 | 8.76 | 8.76 | 8.46 | 8.51 | 8.51 | qfq | 21,745,199 | 185,781,676 | -1.28% |
| 2026-05-08 | 8.38 | 8.71 | 8.34 | 8.62 | 8.62 | qfq | 25,231,945 | 215,819,645 | 2.13% |
| 2026-05-07 | 8.40 | 8.49 | 8.33 | 8.44 | 8.44 | qfq | 21,300,400 | 179,183,940 | 0.84% |
| 2026-05-06 | 8.06 | 8.45 | 8.06 | 8.37 | 8.37 | qfq | 24,847,060 | 206,785,697 | 3.98% |
| 2026-04-30 | 7.98 | 8.07 | 7.92 | 8.05 | 8.05 | qfq | 13,394,870 | 107,233,070 | 0.75% |
| 2026-04-29 | 7.75 | 8.15 | 7.75 | 7.99 | 7.99 | qfq | 18,738,103 | 150,693,805 | 2.30% |
| 2026-04-28 | 7.90 | 7.99 | 7.78 | 7.81 | 7.81 | qfq | 16,595,460 | 130,145,327 | -1.14% |
| 2026-04-27 | 7.90 | 8.19 | 7.88 | 7.90 | 7.90 | qfq | 26,666,962 | 212,712,241 | 2.73% |
| 2026-04-24 | 7.55 | 7.77 | 7.47 | 7.69 | 7.69 | qfq | 20,089,459 | 153,249,354 | 1.85% |
| 2026-04-23 | 7.60 | 7.69 | 7.45 | 7.55 | 7.55 | qfq | 18,073,964 | 136,532,656 | -1.18% |
| 2026-04-22 | 7.40 | 7.65 | 7.31 | 7.64 | 7.64 | qfq | 20,397,048 | 152,708,511 | 2.55% |
| 2026-04-21 | 7.86 | 7.86 | 7.41 | 7.45 | 7.45 | qfq | 27,045,004 | 203,604,499 | -5.46% |
| 2026-04-20 | 7.96 | 8.03 | 7.85 | 7.88 | 7.88 | qfq | 17,694,120 | 140,009,521 | -1.50% |
| 2026-04-17 | 8.18 | 8.24 | 7.97 | 8.00 | 8.00 | qfq | 23,990,850 | 193,122,877 | -2.68% |
| 2026-04-16 | 7.87 | 8.28 | 7.85 | 8.22 | 8.22 | qfq | 34,071,924 | 277,690,194 | 3.79% |
| 2026-04-15 | 7.85 | 8.25 | 7.75 | 7.92 | 7.92 | qfq | 37,620,036 | 299,699,987 | 1.93% |
| 2026-04-14 | 7.80 | 8.40 | 7.60 | 7.77 | 7.77 | qfq | 44,466,740 | 351,705,976 | 1.70% |
| 2026-04-13 | 7.55 | 7.75 | 7.50 | 7.64 | 7.64 | qfq | 13,404,614 | 102,615,042 | 0.53% |
| 2026-04-10 | 7.73 | 7.79 | 7.60 | 7.60 | 7.60 | qfq | 15,873,153 | 122,203,278 | -0.78% |
| 2026-04-09 | 7.83 | 8.02 | 7.63 | 7.66 | 7.66 | qfq | 18,286,219 | 142,265,314 | -3.77% |
| 2026-04-08 | 7.69 | 7.98 | 7.69 | 7.96 | 7.96 | qfq | 19,989,640 | 157,236,785 | 6.99% |
| 2026-04-07 | 7.45 | 7.52 | 7.31 | 7.44 | 7.44 | qfq | 12,262,640 | 91,211,514 | 0.54% |
| 2026-04-03 | 7.62 | 7.68 | 7.35 | 7.40 | 7.40 | qfq | 13,948,800 | 103,540,116 | -1.86% |
| 2026-04-02 | 7.91 | 7.91 | 7.48 | 7.54 | 7.54 | qfq | 18,498,400 | 140,988,559 | -4.68% |
| 2026-04-01 | 8.00 | 8.18 | 7.88 | 7.91 | 7.91 | qfq | 18,959,804 | 151,576,449 | 1.02% |
| 2026-03-31 | 8.10 | 8.19 | 7.82 | 7.83 | 7.83 | qfq | 17,109,000 | 136,131,574 | -3.21% |
| 2026-03-30 | 7.94 | 8.12 | 7.73 | 8.09 | 8.09 | qfq | 15,664,440 | 124,599,138 | -0.25% |
| 2026-03-27 | 7.96 | 8.19 | 7.87 | 8.11 | 8.11 | qfq | 13,548,680 | 109,611,602 | 0.25% |
| 2026-03-26 | 8.40 | 8.45 | 8.04 | 8.09 | 8.09 | qfq | 21,111,320 | 173,860,855 | -4.26% |
| 2026-03-25 | 8.04 | 8.68 | 8.01 | 8.45 | 8.45 | qfq | 32,262,853 | 273,122,202 | 6.16% |
| 2026-03-24 | 7.77 | 7.97 | 7.51 | 7.96 | 7.96 | qfq | 22,857,077 | 177,155,454 | 4.74% |
| 2026-03-23 | 8.01 | 8.03 | 7.49 | 7.60 | 7.60 | qfq | 27,615,426 | 214,959,344 | -7.99% |
| 2026-03-20 | 8.73 | 8.88 | 8.24 | 8.26 | 8.26 | qfq | 24,302,200 | 206,269,015 | -4.95% |
| 2026-03-19 | 8.50 | 9.12 | 8.50 | 8.69 | 8.69 | qfq | 28,026,220 | 246,042,095 | 0.46% |
| 2026-03-18 | 8.28 | 8.68 | 8.22 | 8.65 | 8.65 | qfq | 22,033,745 | 186,704,430 | 5.10% |
| 2026-03-17 | 8.52 | 8.56 | 8.22 | 8.23 | 8.23 | qfq | 16,156,177 | 135,341,841 | -3.06% |
| 2026-03-16 | 8.32 | 8.50 | 8.24 | 8.49 | 8.49 | qfq | 15,954,019 | 133,401,663 | 1.92% |
| 2026-03-13 | 8.65 | 8.65 | 8.31 | 8.33 | 8.33 | qfq | 21,499,861 | 181,913,860 | -4.25% |
| 2026-03-12 | 8.97 | 9.05 | 8.70 | 8.70 | 8.70 | qfq | 18,046,300 | 159,845,134 | -2.79% |
| 2026-03-11 | 9.11 | 9.18 | 8.93 | 8.95 | 8.95 | qfq | 22,810,354 | 206,855,435 | -2.08% |
| 2026-03-10 | 8.96 | 9.25 | 8.80 | 9.14 | 9.14 | qfq | 29,102,184 | 262,106,623 | 2.93% |
| 2026-03-09 | 8.65 | 8.94 | 8.42 | 8.88 | 8.88 | qfq | 29,056,551 | 251,470,690 | 3.86% |
| 2026-03-06 | 8.44 | 8.61 | 8.40 | 8.55 | 8.55 | qfq | 12,032,440 | 103,001,603 | 0.59% |
| 2026-03-05 | 8.40 | 8.58 | 8.36 | 8.50 | 8.50 | qfq | 20,937,780 | 177,498,986 | 3.03% |
| 2026-03-04 | 8.10 | 8.38 | 8.09 | 8.25 | 8.25 | qfq | 20,870,203 | 172,134,488 | 0.00% |
| 2026-03-03 | 8.72 | 8.77 | 8.24 | 8.25 | 8.25 | qfq | 25,401,249 | 215,262,676 | -5.28% |
| 2026-03-02 | 9.08 | 9.13 | 8.70 | 8.71 | 8.71 | qfq | 27,180,186 | 241,562,086 | -6.24% |
| 2026-02-27 | 9.00 | 9.47 | 8.97 | 9.29 | 9.29 | qfq | 26,236,063 | 242,538,106 | 2.88% |
| 2026-02-26 | 9.08 | 9.19 | 9.00 | 9.03 | 9.03 | qfq | 13,445,200 | 122,165,670 | -0.11% |
| 2026-02-25 | 9.08 | 9.14 | 8.98 | 9.04 | 9.04 | qfq | 13,456,312 | 121,662,122 | -0.11% |
| 2026-02-24 | 9.20 | 9.30 | 9.04 | 9.05 | 9.05 | qfq | 15,546,300 | 141,488,222 | -1.09% |
| 2026-02-13 | 9.25 | 9.50 | 9.15 | 9.15 | 9.15 | qfq | 23,851,919 | 221,953,086 | -0.54% |
| 2026-02-12 | 9.50 | 9.59 | 9.12 | 9.20 | 9.20 | qfq | 24,040,465 | 223,544,137 | -1.18% |
| 2026-02-11 | 9.20 | 9.64 | 9.20 | 9.31 | 9.31 | qfq | 29,119,236 | 274,558,747 | 0.76% |
| 2026-02-10 | 9.03 | 9.43 | 9.00 | 9.24 | 9.24 | qfq | 24,985,566 | 230,179,446 | 2.67% |
| 2026-02-09 | 9.00 | 9.45 | 8.95 | 9.00 | 9.00 | qfq | 26,505,987 | 242,217,091 | 2.39% |
| 2026-02-06 | 8.60 | 8.94 | 8.51 | 8.79 | 8.79 | qfq | 19,310,329 | 169,557,965 | 1.85% |
| 2026-02-05 | 8.66 | 8.69 | 8.57 | 8.63 | 8.63 | qfq | 15,342,388 | 132,357,627 | -0.80% |
| 2026-02-04 | 8.75 | 8.88 | 8.64 | 8.70 | 8.70 | qfq | 17,158,999 | 149,793,309 | -0.11% |
| 2026-02-03 | 8.66 | 8.77 | 8.58 | 8.71 | 8.71 | qfq | 14,932,320 | 129,558,709 | 2.35% |
| 2026-02-02 | 8.49 | 8.74 | 8.41 | 8.51 | 8.51 | qfq | 22,321,749 | 192,445,917 | 0.00% |
| 2026-01-30 | 8.69 | 8.75 | 8.37 | 8.51 | 8.51 | qfq | 29,100,064 | 248,446,377 | -2.18% |
| 2026-01-29 | 9.18 | 9.33 | 8.67 | 8.70 | 8.70 | qfq | 30,021,160 | 269,606,782 | -6.25% |
| 2026-01-28 | 9.33 | 9.60 | 9.26 | 9.28 | 9.28 | qfq | 17,819,499 | 167,004,611 | 0.11% |
| 2026-01-27 | 9.38 | 9.38 | 8.98 | 9.27 | 9.27 | qfq | 28,429,403 | 259,675,057 | -1.28% |
| 2026-01-26 | 9.72 | 9.90 | 9.39 | 9.39 | 9.39 | qfq | 25,326,221 | 243,400,466 | -3.40% |
| 2026-01-23 | 9.69 | 9.75 | 9.59 | 9.72 | 9.72 | qfq | 16,796,660 | 162,812,182 | 0.31% |
| 2026-01-22 | 9.53 | 9.76 | 9.45 | 9.69 | 9.69 | qfq | 16,736,309 | 160,603,065 | 2.22% |
| 2026-01-21 | 9.41 | 9.62 | 9.39 | 9.48 | 9.48 | qfq | 15,451,001 | 147,189,731 | 0.32% |
| 2026-01-20 | 10.00 | 10.00 | 9.37 | 9.45 | 9.45 | qfq | 30,170,479 | 290,318,565 | -5.22% |
| 2026-01-19 | 10.11 | 10.13 | 9.90 | 9.97 | 9.97 | qfq | 22,013,717 | 220,487,670 | -2.35% |
| 2026-01-16 | 10.72 | 10.76 | 10.12 | 10.21 | 10.21 | qfq | 37,056,400 | 381,481,804 | -4.31% |
| 2026-01-15 | 10.91 | 10.95 | 10.50 | 10.67 | 10.67 | qfq | 34,601,140 | 370,070,936 | -3.00% |
| 2026-01-14 | 10.56 | 11.29 | 10.52 | 11.00 | 11.00 | qfq | 64,441,959 | 708,581,862 | 4.76% |
| 2026-01-13 | 10.81 | 11.00 | 10.47 | 10.50 | 10.50 | qfq | 31,737,265 | 340,129,373 | -2.42% |
| 2026-01-12 | 10.46 | 10.79 | 10.46 | 10.76 | 10.76 | qfq | 32,247,880 | 343,359,309 | 2.97% |
| 2026-01-09 | 10.43 | 10.69 | 10.42 | 10.45 | 10.45 | qfq | 26,935,997 | 283,448,657 | 0.00% |
| 2026-01-08 | 10.51 | 10.55 | 10.34 | 10.45 | 10.45 | qfq | 27,428,654 | 286,004,850 | 0.00% |
| 2026-01-07 | 10.77 | 10.99 | 10.40 | 10.45 | 10.45 | qfq | 56,456,739 | 600,332,221 | -4.13% |
| 2026-01-06 | 9.94 | 10.90 | 9.93 | 10.90 | 10.90 | qfq | 48,289,151 | 520,032,377 | 9.99% |
| 2026-01-05 | 10.12 | 10.18 | 9.85 | 9.91 | 9.91 | qfq | 28,402,260 | 283,342,363 | -2.08% |
| 2025-12-31 | 10.21 | 10.41 | 10.05 | 10.12 | 10.12 | qfq | 33,391,881 | 339,866,800 | -4.17% |
| 2025-12-30 | 10.53 | 11.37 | 10.49 | 10.56 | 10.56 | qfq | 46,110,612 | 501,791,532 | 1.15% |
| 2025-12-29 | 10.53 | 10.75 | 10.33 | 10.44 | 10.44 | qfq | 27,157,109 | 286,299,705 | -0.57% |
| 2025-12-26 | 10.80 | 11.17 | 10.47 | 10.50 | 10.50 | qfq | 56,591,448 | 606,902,311 | -5.41% |
| 2025-12-25 | 10.08 | 11.10 | 9.99 | 11.10 | 11.10 | qfq | 54,485,471 | 585,436,232 | 10.01% |
| 2025-12-24 | 9.80 | 10.68 | 9.80 | 10.09 | 10.09 | qfq | 54,761,395 | 566,232,540 | 3.91% |
| 2025-12-22 | 9.59 | 9.82 | 9.55 | 9.71 | 9.71 | qfq | 8,840,080 | 85,652,459 | 1.89% |
| 2025-12-19 | 9.45 | 9.63 | 9.28 | 9.53 | 9.53 | qfq | 13,472,298 | 127,544,326 | 0.95% |
| 2025-12-18 | 9.74 | 9.95 | 9.40 | 9.44 | 9.44 | qfq | 14,533,095 | 140,301,913 | -3.67% |
| 2025-12-17 | 9.20 | 9.87 | 9.02 | 9.80 | 9.80 | qfq | 18,571,572 | 176,398,449 | 4.26% |
| 2025-12-16 | 9.83 | 9.89 | 9.40 | 9.40 | 9.40 | qfq | 11,313,400 | 107,955,333 | -4.95% |
| 2025-12-15 | 9.66 | 10.10 | 9.51 | 9.89 | 9.89 | qfq | 9,239,182 | 91,055,729 | 0.41% |
| 2025-12-12 | 10.10 | 10.21 | 9.79 | 9.85 | 9.85 | qfq | 12,811,796 | 128,094,085 | -2.96% |
| 2025-12-11 | 10.50 | 10.61 | 10.07 | 10.15 | 10.15 | qfq | 11,873,500 | 122,195,946 | -3.97% |
| 2025-12-10 | 10.62 | 10.70 | 10.47 | 10.57 | 10.57 | qfq | 8,326,100 | 88,079,274 | -1.95% |
| 2025-12-09 | 10.68 | 10.86 | 10.68 | 10.78 | 10.78 | qfq | 8,453,807 | 90,973,655 | 0.37% |
| 2025-12-08 | 10.44 | 10.84 | 10.43 | 10.74 | 10.74 | qfq | 8,621,232 | 91,613,048 | 1.51% |
| 2025-12-05 | 10.20 | 10.65 | 10.11 | 10.58 | 10.58 | qfq | 10,328,108 | 107,663,537 | 3.93% |
| 2025-12-04 | 10.27 | 10.37 | 10.06 | 10.18 | 10.18 | qfq | 8,560,700 | 87,169,657 | -1.26% |
| 2025-12-03 | 10.50 | 10.52 | 10.23 | 10.31 | 10.31 | qfq | 9,941,960 | 103,134,770 | -1.81% |
| 2025-12-02 | 10.44 | 10.56 | 10.30 | 10.50 | 10.50 | qfq | 9,193,749 | 96,088,873 | 0.29% |
| 2025-12-01 | 10.50 | 10.63 | 10.36 | 10.47 | 10.47 | qfq | 9,939,676 | 104,125,965 | 0.00% |
| 2025-11-28 | 10.67 | 10.68 | 10.36 | 10.47 | 10.47 | qfq | 9,966,740 | 104,743,863 | -0.76% |
| 2025-11-27 | 10.47 | 10.70 | 10.47 | 10.55 | 10.55 | qfq | 11,480,003 | 121,393,704 | 1.25% |
| 2025-11-26 | 10.51 | 10.80 | 10.39 | 10.42 | 10.42 | qfq | 16,713,875 | 176,495,127 | 0.00% |
| 2025-11-25 | 10.02 | 10.42 | 10.00 | 10.42 | 10.42 | qfq | 14,142,997 | 145,537,526 | 5.04% |
| 2025-11-24 | 9.46 | 9.92 | 9.20 | 9.92 | 9.92 | qfq | 16,123,337 | 155,692,534 | 4.97% |
| 2025-11-21 | 9.80 | 9.98 | 9.45 | 9.45 | 9.45 | qfq | 22,017,168 | 210,977,605 | -5.03% |
| 2025-11-20 | 10.45 | 10.54 | 9.93 | 9.95 | 9.95 | qfq | 24,468,676 | 246,338,332 | -4.78% |
| 2025-11-19 | 11.00 | 11.10 | 10.45 | 10.45 | 10.45 | qfq | 18,495,402 | 196,389,586 | -5.00% |
| 2025-11-18 | 10.81 | 11.09 | 10.77 | 11.00 | 11.00 | qfq | 10,622,102 | 116,253,187 | 1.29% |
| 2025-11-17 | 10.40 | 10.86 | 10.37 | 10.86 | 10.86 | qfq | 9,852,155 | 104,816,770 | 4.22% |
| 2025-11-14 | 10.46 | 10.49 | 10.35 | 10.42 | 10.42 | qfq | 6,360,703 | 66,318,202 | -0.48% |
| 2025-11-13 | 10.20 | 10.55 | 10.10 | 10.47 | 10.47 | qfq | 10,499,044 | 108,961,733 | 3.25% |
| 2025-11-12 | 10.18 | 10.22 | 10.08 | 10.14 | 10.14 | qfq | 7,699,977 | 78,102,099 | -0.39% |
| 2025-11-11 | 10.00 | 10.20 | 9.94 | 10.18 | 10.18 | qfq | 11,400,579 | 115,067,850 | 2.31% |
| 2025-11-10 | 9.97 | 10.01 | 9.90 | 9.95 | 9.95 | qfq | 8,393,643 | 83,596,012 | -0.40% |
| 2025-11-07 | 10.00 | 10.11 | 9.98 | 9.99 | 9.99 | qfq | 6,964,865 | 69,889,426 | -0.50% |
| 2025-11-06 | 10.15 | 10.20 | 9.94 | 10.04 | 10.04 | qfq | 8,805,317 | 88,472,422 | -0.99% |
| 2025-11-05 | 10.18 | 10.33 | 10.13 | 10.14 | 10.14 | qfq | 8,890,820 | 90,863,175 | -0.88% |
| 2025-11-04 | 9.96 | 10.28 | 9.87 | 10.23 | 10.23 | qfq | 11,919,780 | 119,809,494 | 2.61% |
| 2025-11-03 | 10.02 | 10.07 | 9.93 | 9.97 | 9.97 | qfq | 8,829,216 | 88,242,352 | 0.50% |
| 2025-10-31 | 9.85 | 9.92 | 9.78 | 9.92 | 9.92 | qfq | 8,462,500 | 83,386,768 | 0.92% |
| 2025-10-30 | 9.93 | 10.15 | 9.83 | 9.83 | 9.83 | qfq | 13,058,503 | 130,053,975 | -1.99% |
| 2025-10-29 | 9.70 | 10.15 | 9.63 | 10.03 | 10.03 | qfq | 14,927,823 | 147,515,813 | 3.19% |
| 2025-10-28 | 9.47 | 9.80 | 9.43 | 9.72 | 9.72 | qfq | 12,177,180 | 117,633,769 | 2.75% |
| 2025-10-27 | 9.44 | 9.49 | 9.41 | 9.46 | 9.46 | qfq | 5,149,365 | 48,637,629 | 0.11% |
| 2025-10-24 | 9.49 | 9.50 | 9.38 | 9.45 | 9.45 | qfq | 6,787,901 | 64,054,418 | -0.42% |
| 2025-10-23 | 9.58 | 9.62 | 9.42 | 9.49 | 9.49 | qfq | 8,129,780 | 77,328,609 | -0.52% |
| 2025-10-22 | 9.48 | 9.56 | 9.45 | 9.54 | 9.54 | qfq | 6,789,000 | 64,504,106 | 0.53% |
| 2025-10-21 | 9.51 | 9.60 | 9.47 | 9.49 | 9.49 | qfq | 5,167,760 | 49,198,365 | -0.21% |
| 2025-10-20 | 9.46 | 9.60 | 9.36 | 9.51 | 9.51 | qfq | 6,766,480 | 64,053,476 | 1.60% |
| 2025-10-17 | 9.45 | 9.47 | 9.35 | 9.36 | 9.36 | qfq | 6,348,700 | 59,665,517 | -0.85% |
| 2025-10-16 | 9.48 | 9.60 | 9.40 | 9.44 | 9.44 | qfq | 7,059,960 | 67,013,994 | -0.11% |
| 2025-10-15 | 9.21 | 9.49 | 9.10 | 9.45 | 9.45 | qfq | 9,849,600 | 91,494,795 | 2.94% |
| 2025-10-14 | 9.14 | 9.25 | 9.06 | 9.18 | 9.18 | qfq | 7,513,500 | 68,807,515 | 0.55% |
| 2025-10-13 | 8.84 | 9.16 | 8.84 | 9.13 | 9.13 | qfq | 12,037,600 | 108,535,892 | -1.83% |
| 2025-10-10 | 9.55 | 9.63 | 9.27 | 9.30 | 9.30 | qfq | 12,203,736 | 114,915,643 | -2.52% |
| 2025-10-09 | 9.67 | 9.70 | 9.48 | 9.54 | 9.54 | qfq | 12,168,622 | 116,415,057 | -1.24% |
| 2025-09-30 | 9.42 | 9.71 | 9.42 | 9.66 | 9.66 | qfq | 10,945,263 | 105,260,333 | 2.88% |
| 2025-09-29 | 9.32 | 9.48 | 9.25 | 9.39 | 9.39 | qfq | 8,908,100 | 83,569,352 | 0.97% |
| 2025-09-26 | 9.36 | 9.44 | 9.28 | 9.30 | 9.30 | qfq | 8,539,600 | 79,760,379 | -1.27% |
| 2025-09-25 | 9.33 | 9.53 | 9.28 | 9.42 | 9.42 | qfq | 13,175,900 | 124,238,677 | 1.51% |
| 2025-09-24 | 9.21 | 9.35 | 9.10 | 9.28 | 9.28 | qfq | 11,703,500 | 107,856,179 | 1.09% |
| 2025-09-23 | 9.20 | 9.24 | 8.95 | 9.18 | 9.18 | qfq | 12,358,023 | 112,057,168 | -0.43% |
| 2025-09-22 | 8.96 | 9.27 | 8.96 | 9.22 | 9.22 | qfq | 12,666,180 | 115,856,045 | 4.18% |
| 2025-09-19 | 8.82 | 8.89 | 8.70 | 8.85 | 8.85 | qfq | 12,268,860 | 107,845,320 | 0.45% |
| 2025-09-18 | 9.16 | 9.19 | 8.66 | 8.81 | 8.81 | qfq | 16,600,036 | 148,581,337 | -3.19% |
| 2025-09-17 | 9.09 | 9.18 | 9.00 | 9.10 | 9.10 | qfq | 10,205,737 | 92,731,431 | 0.33% |
| 2025-09-16 | 9.18 | 9.20 | 8.95 | 9.07 | 9.07 | qfq | 13,597,857 | 123,404,232 | -1.09% |
| 2025-09-15 | 9.37 | 9.37 | 8.95 | 9.17 | 9.17 | qfq | 18,876,877 | 172,374,215 | -2.03% |
| 2025-09-12 | 9.39 | 9.41 | 9.23 | 9.36 | 9.36 | qfq | 11,764,640 | 109,854,234 | 0.65% |
| 2025-09-11 | 9.68 | 9.68 | 9.22 | 9.30 | 9.30 | qfq | 25,161,069 | 236,395,866 | -3.33% |
| 2025-09-10 | 9.20 | 9.62 | 9.20 | 9.62 | 9.62 | qfq | 19,758,106 | 187,441,830 | 5.02% |
| 2025-09-09 | 9.18 | 9.24 | 9.08 | 9.16 | 9.16 | qfq | 11,372,096 | 103,960,656 | 0.22% |
| 2025-09-08 | 9.09 | 9.24 | 8.95 | 9.14 | 9.14 | qfq | 14,342,400 | 130,602,632 | 1.90% |
| 2025-09-05 | 8.94 | 9.05 | 8.71 | 8.97 | 8.97 | qfq | 14,730,795 | 130,944,034 | 1.01% |
| 2025-09-04 | 8.98 | 9.20 | 8.61 | 8.88 | 8.88 | qfq | 19,067,062 | 170,738,204 | -0.78% |
| 2025-09-03 | 8.94 | 9.10 | 8.82 | 8.95 | 8.95 | qfq | 14,392,722 | 128,930,680 | 1.02% |
| 2025-09-02 | 8.90 | 9.01 | 8.65 | 8.86 | 8.86 | qfq | 19,742,524 | 174,464,813 | -0.45% |
| 2025-09-01 | 8.59 | 8.90 | 8.57 | 8.90 | 8.90 | qfq | 19,126,814 | 168,622,051 | 4.95% |
| 2025-08-29 | 8.51 | 8.60 | 8.39 | 8.48 | 8.48 | qfq | 12,234,300 | 103,744,737 | -0.35% |
| 2025-08-28 | 8.65 | 8.75 | 8.22 | 8.51 | 8.51 | qfq | 30,143,734 | 254,363,571 | -1.62% |
| 2025-08-27 | 8.90 | 9.13 | 8.61 | 8.65 | 8.65 | qfq | 23,560,356 | 208,091,304 | -2.70% |
| 2025-08-26 | 8.45 | 8.89 | 8.42 | 8.89 | 8.89 | qfq | 19,382,276 | 169,748,874 | 4.96% |
| 2025-08-25 | 8.52 | 8.65 | 8.39 | 8.47 | 8.47 | qfq | 21,366,814 | 181,527,488 | -0.47% |
| 2025-08-22 | 8.56 | 8.75 | 8.47 | 8.51 | 8.51 | qfq | 22,355,708 | 192,017,921 | 0.47% |
| 2025-08-21 | 8.65 | 8.81 | 8.40 | 8.47 | 8.47 | qfq | 35,407,938 | 305,547,755 | 0.71% |
| 2025-08-20 | 8.08 | 8.41 | 7.94 | 8.41 | 8.41 | qfq | 24,494,900 | 200,386,119 | 4.99% |
| 2025-08-19 | 7.60 | 8.01 | 7.56 | 8.01 | 8.01 | qfq | 23,728,592 | 187,658,807 | 4.98% |
| 2025-08-18 | 7.48 | 7.72 | 7.43 | 7.63 | 7.63 | qfq | 14,682,532 | 111,420,591 | 3.53% |
| 2025-08-15 | 7.16 | 7.37 | 7.10 | 7.37 | 7.37 | qfq | 14,864,511 | 107,983,608 | 2.93% |
| 2025-08-14 | 7.22 | 7.36 | 7.15 | 7.16 | 7.16 | qfq | 14,696,720 | 106,319,835 | -0.83% |
| 2025-08-13 | 7.16 | 7.25 | 7.14 | 7.22 | 7.22 | qfq | 10,038,360 | 72,121,319 | 0.98% |
| 2025-08-12 | 7.20 | 7.22 | 7.10 | 7.15 | 7.15 | qfq | 9,097,000 | 65,111,297 | -0.69% |
| 2025-08-11 | 7.14 | 7.26 | 7.11 | 7.20 | 7.20 | qfq | 8,574,920 | 61,771,602 | 0.84% |
| 2025-08-08 | 7.06 | 7.18 | 6.99 | 7.14 | 7.14 | qfq | 10,536,980 | 74,583,588 | 0.56% |
| 2025-08-07 | 7.02 | 7.13 | 7.01 | 7.10 | 7.10 | qfq | 8,587,481 | 60,734,725 | 1.28% |
| 2025-08-06 | 6.95 | 7.09 | 6.91 | 7.01 | 7.01 | qfq | 10,451,100 | 73,093,285 | 1.01% |
| 2025-08-05 | 7.00 | 7.08 | 6.91 | 6.94 | 6.94 | qfq | 9,092,000 | 63,487,540 | -0.43% |
| 2025-08-04 | 6.67 | 6.98 | 6.66 | 6.97 | 6.97 | qfq | 13,407,201 | 92,028,568 | 4.03% |
| 2025-08-01 | 6.70 | 6.76 | 6.67 | 6.70 | 6.70 | qfq | 7,649,660 | 51,290,399 | 0.00% |
| 2025-07-31 | 6.65 | 6.78 | 6.60 | 6.70 | 6.70 | qfq | 12,613,920 | 84,547,685 | 0.90% |
| 2025-07-30 | 6.76 | 6.78 | 6.56 | 6.64 | 6.64 | qfq | 12,832,458 | 85,338,497 | -1.78% |
| 2025-07-29 | 6.86 | 6.88 | 6.73 | 6.76 | 6.76 | qfq | 10,669,758 | 72,418,596 | -1.46% |
| 2025-07-28 | 6.91 | 7.03 | 6.82 | 6.86 | 6.86 | qfq | 12,655,600 | 87,453,465 | -0.58% |
| 2025-07-25 | 6.78 | 6.99 | 6.76 | 6.90 | 6.90 | qfq | 13,925,336 | 96,046,287 | 2.07% |
| 2025-07-24 | 6.69 | 6.84 | 6.67 | 6.76 | 6.76 | qfq | 10,547,188 | 71,452,245 | 1.05% |
| 2025-07-23 | 6.70 | 6.88 | 6.62 | 6.69 | 6.69 | qfq | 12,483,800 | 84,215,887 | 0.00% |
| 2025-07-22 | 6.76 | 6.79 | 6.67 | 6.69 | 6.69 | qfq | 12,523,680 | 84,147,793 | -1.18% |
| 2025-07-21 | 6.80 | 6.90 | 6.72 | 6.77 | 6.77 | qfq | 12,515,705 | 85,014,294 | -0.73% |
| 2025-07-18 | 7.06 | 7.09 | 6.77 | 6.82 | 6.82 | qfq | 17,255,100 | 118,922,884 | -3.26% |
| 2025-07-17 | 7.14 | 7.19 | 7.05 | 7.05 | 7.05 | qfq | 7,611,260 | 54,055,754 | -1.81% |
| 2025-07-16 | 7.13 | 7.25 | 7.10 | 7.18 | 7.18 | qfq | 7,861,548 | 56,412,339 | 0.42% |
| 2025-07-15 | 7.10 | 7.25 | 6.91 | 7.15 | 7.15 | qfq | 15,265,800 | 107,749,589 | -0.28% |
| 2025-07-14 | 7.23 | 7.29 | 7.16 | 7.17 | 7.17 | qfq | 10,683,300 | 77,084,643 | 1.41% |
| 2025-07-11 | 7.13 | 7.16 | 6.86 | 7.07 | 7.07 | qfq | 15,081,963 | 106,004,968 | -0.84% |
| 2025-07-10 | 7.17 | 7.24 | 7.07 | 7.13 | 7.13 | qfq | 10,259,283 | 73,289,281 | -0.56% |
| 2025-07-09 | 7.36 | 7.42 | 7.16 | 7.17 | 7.17 | qfq | 16,544,330 | 119,986,172 | -3.37% |
| 2025-07-08 | 7.39 | 7.52 | 7.35 | 7.42 | 7.42 | qfq | 10,336,296 | 76,912,242 | -0.27% |
| 2025-07-07 | 7.30 | 7.49 | 7.24 | 7.44 | 7.44 | qfq | 10,813,729 | 79,552,147 | 1.50% |
| 2025-07-04 | 7.32 | 7.43 | 7.18 | 7.33 | 7.33 | qfq | 14,231,977 | 103,981,483 | 0.00% |
| 2025-07-03 | 7.49 | 7.59 | 7.30 | 7.33 | 7.33 | qfq | 15,520,936 | 114,980,001 | -2.40% |
| 2025-07-02 | 7.38 | 7.55 | 7.28 | 7.51 | 7.51 | qfq | 17,536,760 | 130,307,678 | 1.76% |
| 2025-07-01 | 7.08 | 7.40 | 7.02 | 7.38 | 7.38 | qfq | 18,142,924 | 131,940,835 | 4.24% |
| 2025-06-30 | 6.95 | 7.10 | 6.82 | 7.08 | 7.08 | qfq | 18,231,100 | 127,207,815 | 2.61% |
| 2025-06-27 | 6.89 | 7.12 | 6.87 | 6.90 | 6.90 | qfq | 20,028,564 | 139,575,875 | -0.58% |
| 2025-06-26 | 6.91 | 7.07 | 6.70 | 6.94 | 6.94 | qfq | 30,734,809 | 211,836,920 | 0.43% |
| 2025-06-25 | 7.12 | 7.47 | 6.78 | 6.91 | 6.91 | qfq | 49,758,977 | 356,555,969 | -2.81% |
| 2025-06-24 | 6.84 | 7.11 | 6.80 | 7.11 | 7.11 | qfq | 19,938,691 | 139,696,989 | 5.02% |
| 2025-06-23 | 6.42 | 6.80 | 6.28 | 6.77 | 6.77 | qfq | 18,951,110 | 124,864,844 | 4.31% |
| 2025-06-20 | 6.46 | 6.66 | 6.43 | 6.49 | 6.49 | qfq | 14,623,615 | 95,651,683 | 0.46% |
| 2025-06-19 | 6.78 | 6.87 | 6.44 | 6.46 | 6.46 | qfq | 30,574,486 | 202,129,119 | -4.72% |
| 2025-06-18 | 6.86 | 6.97 | 6.75 | 6.78 | 6.78 | qfq | 16,112,296 | 110,183,370 | -1.45% |
| 2025-06-17 | 6.75 | 6.92 | 6.69 | 6.88 | 6.88 | qfq | 16,115,028 | 109,947,750 | 2.69% |
| 2025-06-16 | 6.56 | 6.82 | 6.55 | 6.70 | 6.70 | qfq | 21,260,525 | 141,608,472 | -0.59% |
| 2025-06-13 | 6.85 | 6.91 | 6.60 | 6.74 | 6.74 | qfq | 24,983,960 | 168,740,075 | -2.46% |
| 2025-06-12 | 6.62 | 6.95 | 6.57 | 6.91 | 6.91 | qfq | 28,535,809 | 191,812,494 | 4.22% |
| 2025-06-11 | 6.32 | 6.63 | 6.32 | 6.63 | 6.63 | qfq | 28,136,454 | 183,226,348 | 5.07% |
| 2025-06-10 | 6.29 | 6.37 | 6.08 | 6.31 | 6.31 | qfq | 28,656,700 | 178,585,197 | 1.12% |
| 2025-06-09 | 6.34 | 6.44 | 6.20 | 6.24 | 6.24 | qfq | 21,881,773 | 137,365,895 | -1.58% |
| 2025-06-06 | 6.17 | 6.42 | 6.09 | 6.34 | 6.34 | qfq | 22,497,727 | 140,674,969 | 2.59% |
| 2025-06-05 | 6.03 | 6.26 | 6.03 | 6.18 | 6.18 | qfq | 19,847,622 | 122,148,259 | 2.83% |
| 2025-06-04 | 6.00 | 6.07 | 5.93 | 6.01 | 6.01 | qfq | 19,353,700 | 116,172,744 | -0.83% |
| 2025-06-03 | 5.84 | 6.06 | 5.81 | 6.06 | 6.06 | qfq | 24,104,780 | 144,350,836 | 4.84% |
| 2025-05-30 | 5.59 | 5.84 | 5.54 | 5.78 | 5.78 | qfq | 23,878,363 | 136,640,030 | 3.77% |
| 2025-05-29 | 5.39 | 5.67 | 5.39 | 5.57 | 5.57 | qfq | 19,176,979 | 106,509,233 | 3.15% |
| 2025-05-28 | 5.56 | 5.59 | 5.34 | 5.40 | 5.40 | qfq | 19,818,522 | 108,512,935 | -3.05% |
| 2025-05-27 | 5.59 | 5.64 | 5.53 | 5.57 | 5.57 | qfq | 10,269,400 | 57,337,087 | 0.72% |
| 2025-05-26 | 5.56 | 5.62 | 5.52 | 5.53 | 5.53 | qfq | 11,055,031 | 61,414,487 | -0.90% |
| 2025-05-23 | 5.56 | 5.68 | 5.54 | 5.58 | 5.58 | qfq | 13,967,760 | 78,183,958 | 0.00% |
| 2025-05-22 | 5.69 | 5.76 | 5.56 | 5.58 | 5.58 | qfq | 21,854,583 | 123,322,951 | -1.93% |
| 2025-05-21 | 5.40 | 5.70 | 5.29 | 5.69 | 5.69 | qfq | 34,577,900 | 191,183,714 | 4.60% |
| 2025-05-20 | 5.42 | 5.52 | 5.36 | 5.44 | 5.44 | qfq | 17,776,597 | 96,775,918 | 0.55% |
| 2025-05-19 | 5.26 | 5.48 | 5.26 | 5.41 | 5.41 | qfq | 15,363,317 | 82,989,673 | 3.05% |
| 2025-05-16 | 5.32 | 5.35 | 5.19 | 5.25 | 5.25 | qfq | 14,769,200 | 77,514,456 | -1.13% |
| 2025-05-15 | 5.27 | 5.42 | 5.24 | 5.31 | 5.31 | qfq | 15,338,479 | 81,925,836 | 0.19% |
| 2025-05-14 | 5.23 | 5.40 | 5.23 | 5.30 | 5.30 | qfq | 20,122,401 | 106,918,501 | 2.91% |
| 2025-05-13 | 5.45 | 5.47 | 5.13 | 5.15 | 5.15 | qfq | 34,337,700 | 180,430,771 | -4.63% |
| 2025-05-12 | 5.50 | 5.53 | 5.32 | 5.40 | 5.40 | qfq | 21,790,488 | 118,489,521 | -0.18% |
| 2025-05-09 | 5.54 | 5.74 | 5.39 | 5.41 | 5.41 | qfq | 29,465,903 | 164,108,812 | -2.35% |
| 2025-05-08 | 5.31 | 5.54 | 5.25 | 5.54 | 5.54 | qfq | 28,009,287 | 152,347,780 | 4.92% |
| 2025-05-07 | 5.39 | 5.48 | 5.24 | 5.28 | 5.28 | qfq | 30,227,171 | 162,040,210 | 1.15% |
| 2025-05-06 | 5.00 | 5.22 | 4.96 | 5.22 | 5.22 | qfq | 13,827,600 | 70,762,787 | 5.03% |
| 2025-04-30 | 4.84 | 5.03 | 4.75 | 4.97 | 4.97 | qfq | 22,044,500 | 108,424,358 | 3.76% |
| 2025-04-29 | 4.94 | 4.96 | 4.73 | 4.79 | 4.79 | qfq | 29,864,616 | 145,169,532 | 0.00% |
| 2025-04-28 | 4.79 | 4.79 | 4.71 | 4.79 | 4.79 | qfq | 30,221,783 | 144,250,457 | 5.04% |
| 2025-04-25 | 4.53 | 4.76 | 4.49 | 4.56 | 4.56 | qfq | 29,920,380 | 138,928,381 | 0.66% |
| 2025-04-24 | 4.32 | 4.53 | 4.27 | 4.53 | 4.53 | qfq | 32,305,226 | 142,591,874 | 5.10% |
| 2025-04-23 | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | qfq | 33,601,343 | 142,783,477 | 5.12% |
| 2025-04-22 | 4.10 | 4.22 | 4.10 | 4.10 | 4.10 | qfq | 48,979,000 | 201,576,868 | -5.09% |
| 2025-04-21 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | qfq | 2,261,700 | 9,770,544 | -5.05% |
| 2025-04-18 | 4.61 | 4.63 | 4.45 | 4.55 | 4.55 | qfq | 17,055,900 | 77,723,564 | -1.09% |
| 2025-04-17 | 4.50 | 4.63 | 4.49 | 4.60 | 4.60 | qfq | 13,982,091 | 64,200,111 | 1.10% |
| 2025-04-16 | 4.75 | 4.78 | 4.55 | 4.55 | 4.55 | qfq | 19,617,400 | 90,324,307 | -5.01% |
| 2025-04-15 | 4.91 | 4.91 | 4.76 | 4.79 | 4.79 | qfq | 19,854,180 | 96,016,401 | -2.44% |
| 2025-04-14 | 4.75 | 4.92 | 4.75 | 4.91 | 4.91 | qfq | 24,959,175 | 121,395,026 | 4.69% |
| 2025-04-11 | 4.49 | 4.76 | 4.44 | 4.69 | 4.69 | qfq | 25,478,012 | 118,749,999 | 3.53% |
| 2025-04-10 | 4.59 | 4.68 | 4.52 | 4.53 | 4.53 | qfq | 28,543,700 | 130,833,847 | 0.44% |
| 2025-04-09 | 4.43 | 4.62 | 4.43 | 4.51 | 4.51 | qfq | 45,083,725 | 201,046,373 | -3.22% |
| 2025-04-08 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | qfq | 2,653,800 | 12,366,708 | -4.90% |
| 2025-04-07 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | qfq | 2,312,100 | 11,329,290 | -5.04% |
| 2025-04-03 | 5.12 | 5.26 | 5.11 | 5.16 | 5.16 | qfq | 19,394,520 | 100,444,118 | -1.71% |
| 2025-04-02 | 5.08 | 5.34 | 5.08 | 5.25 | 5.25 | qfq | 26,561,469 | 140,411,961 | 3.14% |
| 2025-04-01 | 5.19 | 5.25 | 5.07 | 5.09 | 5.09 | qfq | 16,129,200 | 83,170,994 | -2.30% |
| 2025-03-31 | 5.12 | 5.32 | 4.90 | 5.21 | 5.21 | qfq | 25,737,960 | 130,112,723 | 1.36% |
| 2025-03-28 | 5.25 | 5.31 | 5.14 | 5.14 | 5.14 | qfq | 15,252,600 | 79,533,719 | -1.72% |
| 2025-03-27 | 5.42 | 5.44 | 5.13 | 5.23 | 5.23 | qfq | 26,472,760 | 138,820,167 | -3.15% |
| 2025-03-26 | 5.40 | 5.52 | 5.36 | 5.40 | 5.40 | qfq | 18,925,421 | 102,894,150 | 0.75% |
| 2025-03-25 | 5.49 | 5.63 | 5.35 | 5.36 | 5.36 | qfq | 24,492,140 | 134,909,781 | -2.01% |
| 2025-03-24 | 5.60 | 5.68 | 5.39 | 5.47 | 5.47 | qfq | 34,385,974 | 187,075,871 | -3.53% |
| 2025-03-21 | 5.92 | 5.95 | 5.67 | 5.67 | 5.67 | qfq | 31,928,644 | 183,704,006 | -5.03% |
| 2025-03-20 | 6.12 | 6.18 | 5.92 | 5.97 | 5.97 | qfq | 33,017,461 | 198,677,356 | -4.17% |
| 2025-03-19 | 6.30 | 6.37 | 6.06 | 6.23 | 6.23 | qfq | 39,040,197 | 242,840,299 | 0.81% |
| 2025-03-18 | 5.93 | 6.18 | 5.93 | 6.18 | 6.18 | qfq | 19,009,746 | 115,535,526 | 4.92% |
| 2025-03-17 | 6.18 | 6.31 | 5.89 | 5.89 | 5.89 | qfq | 43,898,249 | 264,414,398 | -5.00% |
| 2025-03-14 | 6.35 | 6.40 | 6.06 | 6.20 | 6.20 | qfq | 43,538,175 | 271,419,075 | -2.67% |
| 2025-03-13 | 6.37 | 6.37 | 5.96 | 6.37 | 6.37 | qfq | 75,979,991 | 472,125,907 | 4.94% |
| 2025-03-12 | 6.07 | 6.07 | 6.05 | 6.07 | 6.07 | qfq | 8,925,048 | 54,172,183 | 5.02% |
| 2025-03-11 | 5.45 | 5.78 | 5.43 | 5.78 | 5.78 | qfq | 30,058,515 | 169,902,369 | 5.09% |
| 2025-03-10 | 5.32 | 5.50 | 5.30 | 5.50 | 5.50 | qfq | 42,140,828 | 229,124,383 | 4.96% |
| 2025-03-07 | 5.48 | 5.55 | 5.19 | 5.24 | 5.24 | qfq | 50,839,811 | 276,524,357 | -0.95% |
| 2025-03-06 | 5.19 | 5.29 | 5.17 | 5.29 | 5.29 | qfq | 22,353,627 | 117,416,383 | 4.96% |
| 2025-03-05 | 4.96 | 5.10 | 4.86 | 5.04 | 5.04 | qfq | 33,233,100 | 165,553,207 | 1.61% |
| 2025-03-04 | 4.95 | 4.99 | 4.80 | 4.96 | 4.96 | qfq | 48,733,376 | 236,624,511 | -1.78% |
| 2025-03-03 | 5.45 | 5.57 | 5.05 | 5.05 | 5.05 | qfq | 58,924,965 | 311,197,660 | -5.08% |
| 2025-02-28 | 5.29 | 5.41 | 5.23 | 5.32 | 5.32 | qfq | 63,886,947 | 342,997,831 | 3.30% |
| 2025-02-27 | 4.98 | 5.15 | 4.92 | 5.15 | 5.15 | qfq | 52,820,950 | 267,893,491 | 5.10% |
| 2025-02-26 | 4.96 | 5.03 | 4.83 | 4.90 | 4.90 | qfq | 44,200,859 | 217,631,707 | 1.03% |
| 2025-02-25 | 4.91 | 5.26 | 4.81 | 4.85 | 4.85 | qfq | 79,119,184 | 401,446,451 | -3.19% |
| 2025-02-24 | 4.86 | 5.01 | 4.86 | 5.01 | 5.01 | qfq | 47,417,436 | 236,258,843 | 5.03% |
| 2025-02-21 | 4.62 | 4.77 | 4.55 | 4.77 | 4.77 | qfq | 37,931,634 | 178,180,123 | 5.07% |
| 2025-02-20 | 4.48 | 4.57 | 4.46 | 4.54 | 4.54 | qfq | 14,995,984 | 67,983,274 | 1.57% |
| 2025-02-19 | 4.59 | 4.63 | 4.39 | 4.47 | 4.47 | qfq | 24,017,784 | 108,609,525 | -1.97% |
| 2025-02-18 | 4.53 | 4.75 | 4.48 | 4.56 | 4.56 | qfq | 28,952,138 | 133,612,238 | 0.44% |
| 2025-02-17 | 4.70 | 4.70 | 4.49 | 4.54 | 4.54 | qfq | 35,809,468 | 166,780,747 | 1.34% |
| 2025-02-14 | 4.41 | 4.54 | 4.41 | 4.48 | 4.48 | qfq | 13,892,208 | 62,124,868 | 1.82% |
| 2025-02-13 | 4.43 | 4.47 | 4.39 | 4.40 | 4.40 | qfq | 13,656,220 | 60,456,032 | -0.68% |
| 2025-02-12 | 4.41 | 4.62 | 4.41 | 4.43 | 4.43 | qfq | 19,682,200 | 88,768,882 | 0.23% |
| 2025-02-11 | 4.45 | 4.47 | 4.33 | 4.42 | 4.42 | qfq | 21,391,096 | 94,529,506 | 0.23% |
| 2025-02-10 | 4.25 | 4.41 | 4.22 | 4.41 | 4.41 | qfq | 13,058,820 | 56,626,038 | 5.00% |
| 2025-02-07 | 4.17 | 4.26 | 4.15 | 4.20 | 4.20 | qfq | 21,846,014 | 91,765,931 | -0.24% |
| 2025-02-06 | 4.10 | 4.21 | 4.02 | 4.21 | 4.21 | qfq | 26,630,716 | 111,136,102 | 4.99% |
| 2025-02-05 | 3.89 | 4.01 | 3.86 | 4.01 | 4.01 | qfq | 8,283,725 | 32,948,262 | 4.97% |
| 2025-01-27 | 3.80 | 3.85 | 3.80 | 3.82 | 3.82 | qfq | 6,046,100 | 23,113,640 | 1.06% |
| 2025-01-24 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | qfq | 6,075,253 | 22,897,167 | 0.80% |
| 2025-01-23 | 3.78 | 3.86 | 3.75 | 3.75 | 3.75 | qfq | 6,116,920 | 23,260,790 | -0.53% |
| 2025-01-22 | 3.85 | 3.85 | 3.73 | 3.77 | 3.77 | qfq | 5,921,320 | 22,423,648 | -2.08% |
| 2025-01-21 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | qfq | 6,569,745 | 25,300,606 | -0.52% |
| 2025-01-20 | 3.89 | 3.93 | 3.87 | 3.87 | 3.87 | qfq | 5,338,600 | 20,825,272 | 0.00% |
| 2025-01-17 | 3.92 | 3.93 | 3.86 | 3.87 | 3.87 | qfq | 5,963,125 | 23,178,173 | -1.28% |
| 2025-01-16 | 3.91 | 3.96 | 3.89 | 3.92 | 3.92 | qfq | 7,340,320 | 28,795,717 | 0.51% |
| 2025-01-15 | 3.87 | 3.96 | 3.84 | 3.90 | 3.90 | qfq | 8,063,000 | 31,368,432 | 0.78% |
| 2025-01-14 | 3.73 | 3.88 | 3.72 | 3.87 | 3.87 | qfq | 9,945,920 | 38,013,217 | 4.03% |
| 2025-01-13 | 3.69 | 3.76 | 3.62 | 3.72 | 3.72 | qfq | 6,122,000 | 22,610,146 | -1.06% |
| 2025-01-10 | 3.84 | 3.90 | 3.76 | 3.76 | 3.76 | qfq | 7,321,600 | 28,074,816 | -2.08% |
| 2025-01-09 | 3.78 | 3.85 | 3.77 | 3.84 | 3.84 | qfq | 7,173,823 | 27,428,205 | 1.05% |
| 2025-01-08 | 3.78 | 3.82 | 3.70 | 3.80 | 3.80 | qfq | 8,832,425 | 33,301,633 | 0.26% |
| 2025-01-07 | 3.74 | 3.79 | 3.72 | 3.79 | 3.79 | qfq | 7,769,723 | 29,205,914 | 1.34% |
| 2025-01-06 | 3.91 | 3.95 | 3.71 | 3.74 | 3.74 | qfq | 15,456,830 | 58,621,159 | -4.35% |
| 2025-01-03 | 4.01 | 4.10 | 3.91 | 3.91 | 3.91 | qfq | 13,956,604 | 56,143,879 | -1.76% |
| 2025-01-02 | 4.03 | 4.10 | 3.90 | 3.98 | 3.98 | qfq | 10,175,000 | 40,902,351 | -1.49% |
| 2024-12-31 | 4.17 | 4.19 | 4.01 | 4.04 | 4.04 | qfq | 9,131,700 | 37,409,709 | -2.18% |
| 2024-12-30 | 4.10 | 4.15 | 4.00 | 4.13 | 4.13 | qfq | 8,597,221 | 35,159,815 | 0.00% |
| 2024-12-27 | 4.11 | 4.16 | 4.09 | 4.13 | 4.13 | qfq | 7,264,923 | 30,013,307 | 0.98% |
| 2024-12-26 | 4.01 | 4.10 | 4.01 | 4.09 | 4.09 | qfq | 8,214,243 | 33,412,797 | 2.51% |
| 2024-12-25 | 4.15 | 4.20 | 3.94 | 3.99 | 3.99 | qfq | 14,209,185 | 57,419,964 | -3.62% |
| 2024-12-24 | 4.27 | 4.27 | 4.08 | 4.14 | 4.14 | qfq | 14,521,348 | 60,271,431 | -2.59% |
| 2024-12-23 | 4.46 | 4.48 | 4.25 | 4.25 | 4.25 | qfq | 15,008,605 | 64,632,810 | -4.92% |
| 2024-12-20 | 4.48 | 4.54 | 4.46 | 4.47 | 4.47 | qfq | 9,447,900 | 42,485,705 | -0.89% |
| 2024-12-19 | 4.38 | 4.52 | 4.35 | 4.51 | 4.51 | qfq | 10,304,801 | 45,641,170 | 1.58% |
| 2024-12-18 | 4.37 | 4.46 | 4.33 | 4.44 | 4.44 | qfq | 8,422,701 | 37,157,497 | 1.60% |
| 2024-12-17 | 4.60 | 4.61 | 4.37 | 4.37 | 4.37 | qfq | 16,669,100 | 74,062,552 | -5.00% |
| 2024-12-16 | 4.61 | 4.68 | 4.59 | 4.60 | 4.60 | qfq | 10,936,301 | 50,694,313 | -1.08% |
| 2024-12-13 | 4.77 | 4.78 | 4.64 | 4.65 | 4.65 | qfq | 15,082,580 | 70,886,344 | -2.92% |
| 2024-12-12 | 4.69 | 4.84 | 4.68 | 4.79 | 4.79 | qfq | 18,265,521 | 87,234,966 | 1.70% |
| 2024-12-11 | 4.60 | 4.73 | 4.60 | 4.71 | 4.71 | qfq | 16,018,882 | 74,903,867 | 2.61% |
| 2024-12-10 | 4.77 | 4.78 | 4.59 | 4.59 | 4.59 | qfq | 15,494,120 | 72,177,795 | -1.29% |
| 2024-12-09 | 4.66 | 4.70 | 4.58 | 4.65 | 4.65 | qfq | 13,379,300 | 62,023,491 | -0.85% |
| 2024-12-06 | 4.69 | 4.77 | 4.68 | 4.69 | 4.69 | qfq | 17,356,600 | 81,910,574 | -0.42% |
| 2024-12-05 | 4.56 | 4.74 | 4.53 | 4.71 | 4.71 | qfq | 15,971,075 | 74,678,604 | 2.84% |
| 2024-12-04 | 4.68 | 4.74 | 4.53 | 4.58 | 4.58 | qfq | 18,021,883 | 83,785,515 | -2.76% |
| 2024-12-03 | 4.71 | 4.78 | 4.65 | 4.71 | 4.71 | qfq | 18,051,202 | 84,962,785 | -0.21% |
| 2024-12-02 | 4.79 | 4.86 | 4.66 | 4.72 | 4.72 | qfq | 26,703,340 | 126,609,205 | 1.72% |
| 2024-11-29 | 4.62 | 4.64 | 4.57 | 4.64 | 4.64 | qfq | 8,676,101 | 40,178,183 | 4.98% |
| 2024-11-28 | 4.37 | 4.48 | 4.36 | 4.42 | 4.42 | qfq | 16,407,261 | 72,720,142 | 1.84% |
| 2024-11-27 | 4.35 | 4.37 | 4.17 | 4.34 | 4.34 | qfq | 14,983,520 | 63,850,277 | -1.14% |
| 2024-11-26 | 4.28 | 4.48 | 4.26 | 4.39 | 4.39 | qfq | 18,735,000 | 81,954,023 | 2.57% |
| 2024-11-25 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | qfq | 11,059,683 | 46,995,028 | 1.18% |
| 2024-11-22 | 4.40 | 4.46 | 4.20 | 4.23 | 4.23 | qfq | 14,036,570 | 61,257,676 | -3.86% |
| 2024-11-21 | 4.44 | 4.46 | 4.35 | 4.40 | 4.40 | qfq | 12,895,126 | 56,717,291 | -1.12% |
| 2024-11-20 | 4.36 | 4.50 | 4.34 | 4.45 | 4.45 | qfq | 15,257,460 | 67,561,655 | 1.60% |
| 2024-11-19 | 4.36 | 4.43 | 4.21 | 4.38 | 4.38 | qfq | 20,197,735 | 87,147,350 | -0.45% |
| 2024-11-18 | 4.62 | 4.66 | 4.40 | 4.40 | 4.40 | qfq | 20,469,020 | 90,767,941 | -4.97% |
| 2024-11-15 | 4.68 | 4.77 | 4.61 | 4.63 | 4.63 | qfq | 24,154,134 | 113,686,850 | -0.64% |
| 2024-11-14 | 4.66 | 4.82 | 4.61 | 4.66 | 4.66 | qfq | 26,429,914 | 124,544,110 | 0.00% |
| 2024-11-13 | 4.84 | 4.94 | 4.60 | 4.66 | 4.66 | qfq | 33,012,574 | 155,381,879 | -3.72% |
| 2024-11-12 | 4.97 | 5.00 | 4.79 | 4.84 | 4.84 | qfq | 32,066,206 | 157,009,870 | -2.62% |
| 2024-11-11 | 4.72 | 4.98 | 4.72 | 4.97 | 4.97 | qfq | 35,109,167 | 172,241,696 | 4.85% |
| 2024-11-08 | 4.73 | 4.85 | 4.70 | 4.74 | 4.74 | qfq | 26,813,709 | 127,571,014 | 0.64% |
| 2024-11-07 | 4.62 | 4.74 | 4.62 | 4.71 | 4.71 | qfq | 22,807,415 | 107,142,362 | 0.86% |
| 2024-11-06 | 4.77 | 4.80 | 4.62 | 4.67 | 4.67 | qfq | 27,206,830 | 127,943,989 | -2.30% |
| 2024-11-05 | 4.62 | 4.78 | 4.61 | 4.78 | 4.78 | qfq | 29,619,326 | 139,927,303 | 5.05% |
| 2024-11-04 | 4.50 | 4.64 | 4.46 | 4.55 | 4.55 | qfq | 17,702,312 | 80,715,278 | -1.52% |
| 2024-11-01 | 4.80 | 4.81 | 4.62 | 4.62 | 4.62 | qfq | 24,614,164 | 114,631,764 | -4.94% |
| 2024-10-31 | 4.93 | 5.01 | 4.84 | 4.86 | 4.86 | qfq | 28,151,028 | 138,135,069 | -1.82% |
| 2024-10-30 | 4.91 | 5.06 | 4.88 | 4.95 | 4.95 | qfq | 26,165,635 | 129,751,661 | 0.41% |
| 2024-10-29 | 4.93 | 5.12 | 4.79 | 4.93 | 4.93 | qfq | 41,145,261 | 203,584,416 | -0.60% |
| 2024-10-28 | 5.08 | 5.17 | 4.92 | 4.96 | 4.96 | qfq | 53,508,134 | 268,931,727 | -1.39% |
| 2024-10-25 | 4.84 | 5.03 | 4.58 | 5.03 | 5.03 | qfq | 70,754,219 | 341,501,776 | 5.01% |
| 2024-10-24 | 5.27 | 5.27 | 4.77 | 4.79 | 4.79 | qfq | 71,016,642 | 344,988,000 | -4.58% |
| 2024-10-23 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | qfq | 779,800 | 3,914,596 | 5.02% |
| 2024-10-22 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | qfq | 1,135,625 | 5,428,288 | 5.05% |
| 2024-10-21 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | qfq | 3,325,012 | 15,128,805 | 5.08% |
| 2024-10-18 | 4.27 | 4.33 | 4.21 | 4.33 | 4.33 | qfq | 26,798,544 | 115,510,987 | 5.10% |
| 2024-10-17 | 3.92 | 4.12 | 3.88 | 4.12 | 4.12 | qfq | 31,381,241 | 127,241,987 | 5.10% |
| 2024-10-16 | 3.78 | 4.02 | 3.76 | 3.92 | 3.92 | qfq | 27,732,401 | 108,757,328 | 1.55% |
| 2024-10-15 | 3.83 | 3.94 | 3.78 | 3.86 | 3.86 | qfq | 44,782,955 | 174,104,404 | 2.93% |
| 2024-10-14 | 3.63 | 3.75 | 3.61 | 3.75 | 3.75 | qfq | 22,724,789 | 84,551,877 | 5.04% |
| 2024-10-11 | 3.68 | 3.82 | 3.54 | 3.57 | 3.57 | qfq | 30,693,041 | 113,410,030 | -3.77% |
| 2024-10-10 | 3.85 | 3.96 | 3.71 | 3.71 | 3.71 | qfq | 46,948,837 | 177,432,740 | -5.12% |
| 2024-10-09 | 4.03 | 4.03 | 3.91 | 3.91 | 3.91 | qfq | 73,654,698 | 295,184,121 | 1.82% |
| 2024-10-08 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | qfq | 9,354,119 | 35,919,817 | 4.92% |
| 2024-09-30 | 3.60 | 3.66 | 3.51 | 3.66 | 3.66 | qfq | 40,552,681 | 147,113,437 | 4.87% |
| 2024-09-27 | 3.42 | 3.55 | 3.38 | 3.49 | 3.49 | qfq | 34,415,281 | 118,684,637 | 2.95% |
| 2024-09-26 | 3.35 | 3.39 | 3.31 | 3.39 | 3.39 | qfq | 14,997,460 | 50,353,936 | 1.50% |
| 2024-09-25 | 3.33 | 3.42 | 3.32 | 3.34 | 3.34 | qfq | 14,771,760 | 49,676,642 | 0.91% |
| 2024-09-24 | 3.24 | 3.33 | 3.23 | 3.31 | 3.31 | qfq | 12,076,962 | 39,680,441 | 2.16% |
| 2024-09-23 | 3.23 | 3.28 | 3.22 | 3.24 | 3.24 | qfq | 7,326,501 | 23,850,612 | -0.31% |
| 2024-09-20 | 3.20 | 3.29 | 3.18 | 3.25 | 3.25 | qfq | 9,434,860 | 30,528,215 | 1.56% |
| 2024-09-19 | 3.13 | 3.22 | 3.13 | 3.20 | 3.20 | qfq | 9,600,662 | 30,532,215 | 2.56% |
| 2024-09-18 | 3.16 | 3.17 | 3.08 | 3.12 | 3.12 | qfq | 9,110,100 | 28,386,505 | -0.95% |
| 2024-09-13 | 3.25 | 3.27 | 3.14 | 3.15 | 3.15 | qfq | 12,693,400 | 40,472,113 | -3.37% |
| 2024-09-12 | 3.26 | 3.31 | 3.24 | 3.26 | 3.26 | qfq | 8,925,000 | 29,206,597 | 0.00% |
| 2024-09-11 | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | qfq | 10,910,900 | 35,765,391 | -1.81% |
| 2024-09-10 | 3.38 | 3.42 | 3.29 | 3.32 | 3.32 | qfq | 14,470,000 | 48,338,119 | -1.19% |
| 2024-09-09 | 3.49 | 3.58 | 3.34 | 3.36 | 3.36 | qfq | 19,259,100 | 66,365,065 | -4.00% |
| 2024-09-06 | 3.65 | 3.65 | 3.48 | 3.50 | 3.50 | qfq | 31,304,232 | 112,268,579 | 0.57% |
| 2024-09-05 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | qfq | 5,905,100 | 20,549,748 | 5.14% |
| 2024-09-04 | 3.46 | 3.47 | 3.30 | 3.31 | 3.31 | qfq | 20,675,662 | 69,819,516 | -3.78% |
| 2024-09-03 | 3.27 | 3.44 | 3.27 | 3.44 | 3.44 | qfq | 21,280,302 | 72,018,153 | 4.88% |
| 2024-09-02 | 3.31 | 3.37 | 3.25 | 3.28 | 3.28 | qfq | 11,798,600 | 39,032,428 | 0.00% |
| 2024-08-30 | 3.21 | 3.33 | 3.21 | 3.28 | 3.28 | qfq | 12,710,400 | 41,781,598 | 1.23% |
| 2024-08-29 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | qfq | 11,393,800 | 36,773,399 | 0.31% |
| 2024-08-28 | 3.10 | 3.27 | 3.09 | 3.23 | 3.23 | qfq | 17,283,961 | 55,563,102 | 3.86% |
| 2024-08-27 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | qfq | 6,679,760 | 20,861,361 | -1.58% |
| 2024-08-26 | 3.09 | 3.18 | 3.09 | 3.16 | 3.16 | qfq | 8,784,238 | 27,655,960 | 2.27% |
| 2024-08-23 | 3.04 | 3.11 | 3.04 | 3.09 | 3.09 | qfq | 8,171,040 | 25,177,153 | 0.98% |
| 2024-08-22 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | qfq | 8,329,772 | 25,800,226 | -1.92% |
| 2024-08-21 | 3.08 | 3.15 | 3.06 | 3.12 | 3.12 | qfq | 8,113,400 | 25,222,290 | 0.97% |
| 2024-08-20 | 3.22 | 3.23 | 3.07 | 3.09 | 3.09 | qfq | 13,404,556 | 41,924,732 | -4.04% |
| 2024-08-19 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | qfq | 9,066,156 | 29,369,246 | -1.83% |
| 2024-08-16 | 3.27 | 3.37 | 3.27 | 3.28 | 3.28 | qfq | 10,056,840 | 33,356,336 | 0.31% |
| 2024-08-15 | 3.23 | 3.31 | 3.21 | 3.27 | 3.27 | qfq | 8,381,240 | 27,468,804 | 0.93% |
| 2024-08-14 | 3.30 | 3.31 | 3.23 | 3.24 | 3.24 | qfq | 7,949,700 | 26,037,372 | -1.52% |
| 2024-08-13 | 3.26 | 3.34 | 3.19 | 3.29 | 3.29 | qfq | 10,853,400 | 35,459,949 | -1.20% |
| 2024-08-12 | 3.46 | 3.48 | 3.33 | 3.33 | 3.33 | qfq | 14,911,100 | 49,992,808 | -5.13% |
| 2024-08-09 | 3.59 | 3.62 | 3.50 | 3.51 | 3.51 | qfq | 11,730,960 | 41,883,663 | -1.68% |
| 2024-08-08 | 3.56 | 3.61 | 3.51 | 3.57 | 3.57 | qfq | 11,336,400 | 40,273,122 | 0.56% |
| 2024-08-07 | 3.57 | 3.62 | 3.55 | 3.55 | 3.55 | qfq | 8,324,400 | 29,780,624 | -0.56% |
| 2024-08-06 | 3.54 | 3.58 | 3.51 | 3.57 | 3.57 | qfq | 9,054,400 | 32,094,033 | 1.71% |
| 2024-08-05 | 3.52 | 3.62 | 3.49 | 3.51 | 3.51 | qfq | 14,779,981 | 52,420,098 | -1.68% |
| 2024-08-02 | 3.65 | 3.69 | 3.54 | 3.57 | 3.57 | qfq | 16,124,270 | 58,374,763 | -2.99% |
| 2024-08-01 | 3.67 | 3.76 | 3.66 | 3.68 | 3.68 | qfq | 14,405,890 | 53,249,704 | -0.27% |
| 2024-07-31 | 3.63 | 3.70 | 3.60 | 3.69 | 3.69 | qfq | 16,090,300 | 58,627,027 | 1.93% |
| 2024-07-30 | 3.56 | 3.66 | 3.56 | 3.62 | 3.62 | qfq | 11,379,049 | 41,094,719 | 0.56% |
| 2024-07-29 | 3.62 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 11,156,505 | 40,334,872 | -0.83% |
| 2024-07-26 | 3.65 | 3.72 | 3.60 | 3.63 | 3.63 | qfq | 14,069,247 | 51,321,780 | -1.63% |
| 2024-07-25 | 3.63 | 3.70 | 3.51 | 3.69 | 3.69 | qfq | 18,801,003 | 68,070,762 | 0.27% |
| 2024-07-24 | 3.68 | 3.82 | 3.64 | 3.68 | 3.68 | qfq | 23,219,001 | 86,590,082 | -1.08% |
| 2024-07-23 | 3.83 | 4.01 | 3.72 | 3.72 | 3.72 | qfq | 40,018,344 | 155,573,466 | -2.62% |
| 2024-07-22 | 3.67 | 3.87 | 3.67 | 3.82 | 3.82 | qfq | 32,646,224 | 125,099,274 | 3.52% |
| 2024-07-19 | 3.54 | 3.74 | 3.52 | 3.69 | 3.69 | qfq | 17,022,635 | 62,391,504 | 3.07% |
| 2024-07-18 | 3.61 | 3.67 | 3.52 | 3.58 | 3.58 | qfq | 16,895,324 | 60,664,615 | -2.19% |
| 2024-07-17 | 3.73 | 3.76 | 3.64 | 3.66 | 3.66 | qfq | 18,697,054 | 69,237,598 | -1.88% |
| 2024-07-16 | 3.57 | 3.77 | 3.54 | 3.73 | 3.73 | qfq | 21,382,893 | 78,974,875 | 3.90% |
| 2024-07-15 | 3.54 | 3.64 | 3.46 | 3.59 | 3.59 | qfq | 15,282,567 | 54,449,314 | 0.28% |
| 2024-07-12 | 3.47 | 3.63 | 3.44 | 3.58 | 3.58 | qfq | 24,110,327 | 85,801,204 | 1.42% |
| 2024-07-11 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | qfq | 2,519,924 | 8,895,332 | 5.06% |
| 2024-07-10 | 3.31 | 3.36 | 3.28 | 3.36 | 3.36 | qfq | 15,565,920 | 51,658,666 | -1.47% |
| 2024-07-09 | 3.45 | 3.49 | 3.28 | 3.41 | 3.41 | qfq | 18,750,800 | 63,384,871 | -1.16% |
| 2024-07-08 | 3.59 | 3.61 | 3.45 | 3.45 | 3.45 | qfq | 19,271,585 | 67,456,055 | -4.96% |
| 2024-07-05 | 3.47 | 3.63 | 3.46 | 3.63 | 3.63 | qfq | 22,110,405 | 79,036,894 | 4.91% |
| 2024-07-04 | 3.54 | 3.64 | 3.45 | 3.46 | 3.46 | qfq | 19,219,016 | 67,955,968 | -2.54% |
| 2024-07-03 | 3.57 | 3.69 | 3.54 | 3.55 | 3.55 | qfq | 22,670,705 | 81,914,446 | -0.56% |
| 2024-07-02 | 3.47 | 3.64 | 3.46 | 3.57 | 3.57 | qfq | 23,067,518 | 82,379,109 | 2.88% |
| 2024-07-01 | 3.39 | 3.48 | 3.34 | 3.47 | 3.47 | qfq | 17,852,200 | 60,919,343 | 2.97% |
| 2024-06-28 | 3.33 | 3.41 | 3.30 | 3.37 | 3.37 | qfq | 21,979,558 | 74,417,750 | 3.69% |
| 2024-06-27 | 3.20 | 3.32 | 3.16 | 3.25 | 3.25 | qfq | 21,273,224 | 69,601,868 | 2.85% |
| 2024-06-26 | 3.04 | 3.22 | 2.97 | 3.16 | 3.16 | qfq | 21,508,360 | 66,461,376 | 0.96% |
| 2024-06-25 | 3.13 | 3.19 | 3.13 | 3.13 | 3.13 | qfq | 24,795,428 | 77,733,806 | -4.86% |
| 2024-06-24 | 3.40 | 3.42 | 3.29 | 3.29 | 3.29 | qfq | 10,598,900 | 35,143,890 | -4.91% |
| 2024-06-21 | 3.56 | 3.60 | 3.46 | 3.46 | 3.46 | qfq | 34,699,201 | 121,060,732 | -4.95% |
| 2024-06-20 | 3.76 | 3.76 | 3.62 | 3.64 | 3.64 | qfq | 54,072,268 | 200,949,311 | 1.68% |
| 2024-06-19 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | qfq | 2,242,600 | 8,028,508 | 4.99% |
| 2024-06-18 | 3.29 | 3.47 | 3.28 | 3.41 | 3.41 | qfq | 16,805,370 | 56,792,505 | 3.02% |
| 2024-06-17 | 3.30 | 3.36 | 3.28 | 3.31 | 3.31 | qfq | 13,541,300 | 44,962,815 | -1.49% |
| 2024-06-14 | 3.29 | 3.41 | 3.29 | 3.36 | 3.36 | qfq | 18,327,740 | 61,462,560 | 1.20% |
| 2024-06-13 | 3.42 | 3.50 | 3.31 | 3.32 | 3.32 | qfq | 26,328,358 | 89,511,816 | -3.77% |
| 2024-06-12 | 3.20 | 3.46 | 3.19 | 3.45 | 3.45 | qfq | 31,038,572 | 103,686,668 | 4.55% |
| 2024-06-11 | 3.17 | 3.35 | 3.09 | 3.30 | 3.30 | qfq | 34,073,835 | 110,985,723 | 3.45% |
| 2024-06-07 | 3.18 | 3.19 | 3.15 | 3.19 | 3.19 | qfq | 29,072,468 | 92,618,385 | 4.93% |
| 2024-06-06 | 3.15 | 3.20 | 3.04 | 3.04 | 3.04 | qfq | 30,746,957 | 94,668,273 | -5.00% |
| 2024-06-05 | 2.98 | 3.23 | 2.93 | 3.20 | 3.20 | qfq | 51,790,297 | 163,113,638 | 3.90% |
| 2024-06-04 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | qfq | 23,245,281 | 71,633,680 | -4.94% |
| 2024-06-03 | 3.32 | 3.35 | 3.24 | 3.24 | 3.24 | qfq | 26,959,302 | 87,928,036 | -4.99% |
| 2024-05-31 | 3.41 | 3.52 | 3.41 | 3.41 | 3.41 | qfq | 44,398,886 | 151,886,352 | -5.01% |
| 2024-05-30 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | qfq | 1,289,000 | 4,627,510 | -5.03% |
| 2024-05-29 | 3.91 | 3.93 | 3.78 | 3.78 | 3.78 | qfq | 37,279,275 | 141,601,020 | -5.03% |
| 2024-05-28 | 4.16 | 4.19 | 3.98 | 3.98 | 3.98 | qfq | 37,676,972 | 151,911,284 | -5.01% |
| 2024-05-27 | 4.43 | 4.48 | 4.18 | 4.19 | 4.19 | qfq | 35,170,436 | 149,733,850 | -4.77% |
| 2024-05-24 | 4.35 | 4.49 | 4.25 | 4.40 | 4.40 | qfq | 48,664,171 | 210,980,948 | -1.57% |
| 2024-05-23 | 4.22 | 4.56 | 4.22 | 4.47 | 4.47 | qfq | 54,759,101 | 240,197,681 | 0.68% |
| 2024-05-22 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | qfq | 3,848,700 | 17,088,228 | -4.93% |
| 2024-05-21 | 4.67 | 4.73 | 4.67 | 4.67 | 4.67 | qfq | 12,535,900 | 58,596,123 | -5.08% |
| 2024-05-20 | 5.13 | 5.23 | 4.92 | 4.92 | 4.92 | qfq | 39,744,884 | 200,094,608 | -5.02% |
| 2024-05-17 | 5.35 | 5.38 | 5.17 | 5.18 | 5.18 | qfq | 49,254,032 | 259,127,523 | -4.60% |
| 2024-05-16 | 5.54 | 5.67 | 5.26 | 5.43 | 5.43 | qfq | 84,726,038 | 457,035,772 | -1.99% |
| 2024-05-15 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | qfq | 18,563,900 | 102,844,006 | -4.97% |
| 2024-05-14 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | qfq | 829,800 | 4,837,734 | -5.05% |
| 2024-05-13 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | qfq | 339,500 | 2,084,530 | -4.95% |
| 2024-05-10 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | qfq | 290,200 | 1,874,692 | -5.00% |
| 2024-05-09 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | qfq | 146,200 | 994,160 | -5.03% |
| 2024-05-08 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | qfq | 183,700 | 1,315,292 | -5.04% |
| 2024-05-07 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | qfq | 66,900 | 504,426 | -5.04% |
| 2024-05-06 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | qfq | 251,600 | 1,997,704 | -5.02% |
| 2024-04-29 | 7.91 | 8.38 | 7.88 | 8.36 | 8.36 | qfq | 19,579,133 | 161,052,403 | 2.20% |
| 2024-04-26 | 7.96 | 8.22 | 7.95 | 8.18 | 8.18 | qfq | 13,430,834 | 109,242,035 | 2.12% |
| 2024-04-25 | 7.96 | 8.09 | 7.89 | 8.01 | 8.01 | qfq | 10,261,337 | 82,189,197 | 0.13% |
| 2024-04-24 | 7.74 | 8.03 | 7.70 | 8.00 | 8.00 | qfq | 13,600,090 | 107,998,681 | 3.36% |
| 2024-04-23 | 7.59 | 7.84 | 7.58 | 7.74 | 7.74 | qfq | 13,573,979 | 104,932,207 | 2.25% |
| 2024-04-22 | 7.57 | 7.75 | 7.39 | 7.57 | 7.57 | qfq | 10,747,913 | 81,396,620 | -0.79% |
| 2024-04-19 | 7.84 | 7.86 | 7.59 | 7.63 | 7.63 | qfq | 12,888,951 | 99,051,752 | -3.30% |
| 2024-04-18 | 7.88 | 8.03 | 7.70 | 7.89 | 7.89 | qfq | 13,555,154 | 106,781,837 | 0.13% |
| 2024-04-17 | 7.38 | 7.90 | 7.38 | 7.88 | 7.88 | qfq | 18,358,494 | 141,546,331 | 8.84% |
| 2024-04-16 | 7.97 | 7.97 | 7.22 | 7.24 | 7.24 | qfq | 22,551,035 | 168,862,614 | -9.61% |
| 2024-04-15 | 8.30 | 8.43 | 7.87 | 8.01 | 8.01 | qfq | 19,613,546 | 158,330,437 | -4.42% |
| 2024-04-12 | 8.51 | 8.60 | 8.37 | 8.38 | 8.38 | qfq | 10,837,422 | 91,793,166 | -1.64% |
| 2024-04-11 | 8.49 | 8.64 | 8.41 | 8.52 | 8.52 | qfq | 10,888,000 | 93,281,310 | 0.35% |
| 2024-04-10 | 8.77 | 8.81 | 8.40 | 8.49 | 8.49 | qfq | 14,033,439 | 120,185,042 | -3.30% |
| 2024-04-09 | 8.65 | 8.80 | 8.62 | 8.78 | 8.78 | qfq | 10,476,416 | 91,396,846 | 1.27% |
| 2024-04-08 | 8.74 | 8.85 | 8.55 | 8.67 | 8.67 | qfq | 13,973,632 | 121,666,374 | -0.69% |
| 2024-04-03 | 8.94 | 8.96 | 8.61 | 8.73 | 8.73 | qfq | 18,713,190 | 163,444,269 | -2.35% |
| 2024-04-02 | 9.31 | 9.32 | 8.88 | 8.94 | 8.94 | qfq | 29,935,605 | 269,617,832 | -3.97% |
| 2024-04-01 | 9.28 | 9.41 | 9.24 | 9.31 | 9.31 | qfq | 19,298,734 | 179,500,217 | 1.20% |
| 2024-03-29 | 9.38 | 9.39 | 8.95 | 9.20 | 9.20 | qfq | 30,446,031 | 277,739,530 | -1.92% |
| 2024-03-28 | 9.18 | 9.49 | 9.10 | 9.38 | 9.38 | qfq | 27,015,595 | 252,581,881 | 2.18% |
| 2024-03-27 | 9.92 | 9.95 | 9.15 | 9.18 | 9.18 | qfq | 48,222,718 | 457,720,558 | -9.73% |
| 2024-03-26 | 9.63 | 10.44 | 9.60 | 10.17 | 10.17 | qfq | 56,853,005 | 571,283,072 | 3.35% |
| 2024-03-25 | 10.00 | 10.35 | 9.75 | 9.84 | 9.84 | qfq | 63,636,891 | 639,356,412 | 0.92% |
| 2024-03-22 | 9.66 | 9.87 | 9.44 | 9.75 | 9.75 | qfq | 31,226,181 | 302,450,490 | 0.52% |
| 2024-03-21 | 9.63 | 9.77 | 9.58 | 9.70 | 9.70 | qfq | 21,809,198 | 211,313,860 | 0.52% |
| 2024-03-20 | 9.49 | 9.65 | 9.46 | 9.65 | 9.65 | qfq | 18,603,926 | 178,449,232 | 1.37% |
| 2024-03-19 | 9.51 | 9.63 | 9.49 | 9.52 | 9.52 | qfq | 20,084,809 | 191,916,960 | -0.31% |
| 2024-03-18 | 9.49 | 9.55 | 9.43 | 9.55 | 9.55 | qfq | 19,491,458 | 185,049,700 | 0.95% |
| 2024-03-15 | 9.30 | 9.46 | 9.24 | 9.46 | 9.46 | qfq | 15,125,961 | 141,607,455 | 0.75% |
| 2024-03-14 | 9.47 | 9.51 | 9.22 | 9.39 | 9.39 | qfq | 20,071,784 | 188,413,615 | -1.68% |
| 2024-03-13 | 9.48 | 9.64 | 9.43 | 9.55 | 9.55 | qfq | 26,436,689 | 251,972,422 | 0.74% |
| 2024-03-12 | 9.75 | 9.80 | 9.39 | 9.48 | 9.48 | qfq | 29,757,878 | 283,755,261 | -0.32% |
| 2024-03-11 | 9.18 | 9.65 | 9.10 | 9.51 | 9.51 | qfq | 35,879,296 | 336,497,766 | 1.93% |
| 2024-03-08 | 9.08 | 9.38 | 8.97 | 9.33 | 9.33 | qfq | 30,823,461 | 283,502,989 | 4.13% |
| 2024-03-07 | 9.22 | 9.37 | 8.96 | 8.96 | 8.96 | qfq | 28,799,313 | 263,306,381 | -3.86% |
| 2024-03-06 | 9.37 | 9.45 | 9.17 | 9.32 | 9.32 | qfq | 36,482,379 | 339,212,022 | -2.82% |
| 2024-03-05 | 9.30 | 9.84 | 9.01 | 9.59 | 9.59 | qfq | 53,216,185 | 502,224,100 | 1.70% |
| 2024-03-04 | 9.26 | 9.51 | 8.95 | 9.43 | 9.43 | qfq | 39,235,429 | 363,680,866 | 3.63% |
| 2024-03-01 | 8.89 | 9.12 | 8.87 | 9.10 | 9.10 | qfq | 23,051,062 | 207,765,055 | 2.36% |
| 2024-02-29 | 8.33 | 8.93 | 8.32 | 8.89 | 8.89 | qfq | 24,810,792 | 217,853,606 | 4.71% |
| 2024-02-28 | 9.28 | 9.43 | 8.48 | 8.49 | 8.49 | qfq | 41,290,432 | 371,102,500 | -8.32% |
| 2024-02-27 | 8.95 | 9.26 | 8.84 | 9.26 | 9.26 | qfq | 30,282,148 | 274,988,851 | 3.58% |
| 2024-02-26 | 9.00 | 9.17 | 8.81 | 8.94 | 8.94 | qfq | 30,571,169 | 274,543,189 | -0.67% |
| 2024-02-23 | 8.68 | 9.05 | 8.61 | 9.00 | 9.00 | qfq | 32,508,864 | 287,950,339 | 4.65% |
| 2024-02-22 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | qfq | 24,565,611 | 209,057,997 | 3.61% |
| 2024-02-21 | 8.19 | 8.56 | 8.13 | 8.30 | 8.30 | qfq | 25,480,880 | 213,645,331 | 0.48% |
| 2024-02-20 | 8.25 | 8.30 | 8.09 | 8.26 | 8.26 | qfq | 15,379,268 | 126,263,080 | -0.84% |
| 2024-02-19 | 8.20 | 8.38 | 8.08 | 8.33 | 8.33 | qfq | 24,828,592 | 204,705,806 | 4.39% |
| 2024-02-08 | 7.45 | 8.05 | 7.45 | 7.98 | 7.98 | qfq | 23,579,742 | 183,358,073 | 7.98% |
| 2024-02-07 | 7.30 | 7.56 | 7.20 | 7.39 | 7.39 | qfq | 21,250,766 | 157,465,793 | 0.82% |
| 2024-02-06 | 6.75 | 7.47 | 6.53 | 7.33 | 7.33 | qfq | 23,148,538 | 162,295,594 | 5.77% |
| 2024-02-05 | 7.54 | 7.59 | 6.92 | 6.93 | 6.93 | qfq | 25,530,224 | 182,148,012 | -9.88% |
| 2024-02-02 | 8.08 | 8.25 | 7.36 | 7.69 | 7.69 | qfq | 24,532,935 | 191,375,259 | -5.30% |
| 2024-02-01 | 8.00 | 8.28 | 7.82 | 8.12 | 8.12 | qfq | 19,502,579 | 156,870,911 | 0.37% |
| 2024-01-31 | 8.40 | 8.55 | 8.06 | 8.09 | 8.09 | qfq | 22,427,720 | 186,000,407 | -4.37% |
| 2024-01-30 | 9.04 | 9.05 | 8.42 | 8.46 | 8.46 | qfq | 25,622,381 | 223,298,503 | -6.83% |
| 2024-01-29 | 9.63 | 9.73 | 9.07 | 9.08 | 9.08 | qfq | 24,742,097 | 229,453,012 | -6.00% |
| 2024-01-26 | 9.81 | 9.94 | 9.66 | 9.66 | 9.66 | qfq | 20,827,071 | 203,726,157 | -1.73% |
| 2024-01-25 | 9.52 | 9.90 | 9.44 | 9.83 | 9.83 | qfq | 26,309,550 | 255,194,272 | 2.18% |
| 2024-01-24 | 9.54 | 9.68 | 9.06 | 9.62 | 9.62 | qfq | 29,992,073 | 281,990,510 | 0.84% |
| 2024-01-23 | 9.71 | 9.72 | 9.14 | 9.54 | 9.54 | qfq | 32,567,494 | 309,835,666 | -3.15% |
| 2024-01-22 | 10.83 | 11.03 | 9.84 | 9.85 | 9.85 | qfq | 46,278,212 | 477,887,497 | -9.88% |
| 2024-01-19 | 11.11 | 11.30 | 10.93 | 10.93 | 10.93 | qfq | 34,195,593 | 379,852,775 | -1.44% |
| 2024-01-18 | 10.82 | 11.09 | 10.19 | 11.09 | 11.09 | qfq | 38,848,982 | 414,777,527 | 1.00% |
| 2024-01-17 | 11.31 | 11.32 | 10.98 | 10.98 | 10.98 | qfq | 34,188,666 | 380,279,487 | -4.02% |
| 2024-01-16 | 11.19 | 11.63 | 11.08 | 11.44 | 11.44 | qfq | 50,972,528 | 578,463,103 | 2.97% |
| 2024-01-15 | 11.20 | 11.38 | 11.06 | 11.11 | 11.11 | qfq | 31,224,854 | 348,495,127 | -0.98% |
| 2024-01-12 | 11.26 | 11.64 | 11.21 | 11.22 | 11.22 | qfq | 58,320,375 | 663,462,901 | -2.01% |
| 2024-01-11 | 10.79 | 11.88 | 10.69 | 11.45 | 11.45 | qfq | 85,683,341 | 974,704,548 | 4.95% |
| 2024-01-10 | 10.69 | 10.92 | 10.62 | 10.91 | 10.91 | qfq | 48,621,199 | 526,229,257 | 1.02% |
| 2024-01-09 | 11.22 | 11.22 | 10.74 | 10.80 | 10.80 | qfq | 67,853,439 | 741,789,875 | -2.17% |
| 2024-01-08 | 10.09 | 11.04 | 9.98 | 11.04 | 11.04 | qfq | 47,283,199 | 508,799,730 | 9.96% |
| 2024-01-05 | 10.39 | 10.40 | 9.98 | 10.04 | 10.04 | qfq | 19,586,177 | 198,902,626 | -3.65% |
| 2024-01-04 | 10.37 | 10.60 | 10.22 | 10.42 | 10.42 | qfq | 21,001,274 | 219,569,877 | 0.77% |
| 2024-01-03 | 10.34 | 10.44 | 10.17 | 10.34 | 10.34 | qfq | 12,021,285 | 123,823,870 | -0.29% |
| 2024-01-02 | 10.37 | 10.48 | 10.33 | 10.37 | 10.37 | qfq | 10,341,360 | 107,644,862 | -0.19% |
| 2023-12-29 | 10.20 | 10.41 | 10.18 | 10.39 | 10.39 | qfq | 13,130,230 | 135,806,189 | 1.46% |
| 2023-12-28 | 10.14 | 10.28 | 10.01 | 10.24 | 10.24 | qfq | 13,231,685 | 134,766,601 | 0.89% |
| 2023-12-27 | 9.91 | 10.18 | 9.91 | 10.15 | 10.15 | qfq | 11,339,528 | 114,209,742 | 2.53% |
| 2023-12-26 | 10.15 | 10.15 | 9.86 | 9.90 | 9.90 | qfq | 11,068,227 | 110,001,425 | -2.46% |
| 2023-12-25 | 10.16 | 10.36 | 10.05 | 10.15 | 10.15 | qfq | 10,582,492 | 107,393,402 | -0.39% |
| 2023-12-22 | 10.44 | 10.45 | 10.15 | 10.19 | 10.19 | qfq | 14,577,995 | 149,875,892 | -2.30% |
| 2023-12-21 | 10.38 | 10.48 | 10.20 | 10.43 | 10.43 | qfq | 13,213,803 | 136,796,189 | 0.10% |
| 2023-12-20 | 10.58 | 10.64 | 10.41 | 10.42 | 10.42 | qfq | 12,190,898 | 128,215,898 | -1.51% |
| 2023-12-19 | 10.49 | 10.67 | 10.42 | 10.58 | 10.58 | qfq | 10,950,227 | 115,710,248 | 0.95% |
| 2023-12-18 | 10.72 | 10.75 | 10.45 | 10.48 | 10.48 | qfq | 15,619,722 | 165,124,253 | -2.51% |
| 2023-12-15 | 10.92 | 10.96 | 10.64 | 10.75 | 10.75 | qfq | 17,237,181 | 185,842,113 | -1.65% |
| 2023-12-14 | 10.98 | 11.15 | 10.91 | 10.93 | 10.93 | qfq | 16,821,008 | 185,639,531 | 0.00% |
| 2023-12-13 | 11.15 | 11.17 | 10.92 | 10.93 | 10.93 | qfq | 17,243,833 | 190,103,200 | -1.80% |
| 2023-12-12 | 11.02 | 11.21 | 11.01 | 11.13 | 11.13 | qfq | 20,976,267 | 233,361,944 | 0.72% |
| 2023-12-11 | 10.94 | 11.06 | 10.79 | 11.05 | 11.05 | qfq | 22,481,777 | 245,858,509 | 2.22% |
| 2023-12-08 | 10.93 | 11.12 | 10.81 | 10.81 | 10.81 | qfq | 20,766,660 | 227,564,704 | -1.19% |
| 2023-12-07 | 10.81 | 11.02 | 10.77 | 10.94 | 10.94 | qfq | 15,638,802 | 170,729,863 | 1.11% |
| 2023-12-06 | 10.83 | 10.95 | 10.75 | 10.82 | 10.82 | qfq | 15,220,388 | 165,045,348 | -0.28% |
| 2023-12-05 | 11.18 | 11.20 | 10.84 | 10.85 | 10.85 | qfq | 20,346,092 | 223,820,426 | -3.47% |
| 2023-12-04 | 11.06 | 11.35 | 11.06 | 11.24 | 11.24 | qfq | 26,633,969 | 299,071,203 | 1.63% |
| 2023-12-01 | 10.74 | 11.08 | 10.70 | 11.06 | 11.06 | qfq | 22,385,691 | 244,897,790 | 2.98% |
| 2023-11-30 | 10.83 | 10.92 | 10.60 | 10.74 | 10.74 | qfq | 16,517,500 | 177,228,304 | -0.83% |
| 2023-11-29 | 10.99 | 11.02 | 10.72 | 10.83 | 10.83 | qfq | 17,024,757 | 185,247,891 | -1.19% |
| 2023-11-28 | 10.84 | 11.07 | 10.80 | 10.96 | 10.96 | qfq | 16,488,733 | 180,468,648 | 0.37% |
| 2023-11-27 | 10.83 | 11.03 | 10.81 | 10.92 | 10.92 | qfq | 16,758,932 | 182,968,483 | 1.02% |
| 2023-11-24 | 11.14 | 11.20 | 10.77 | 10.81 | 10.81 | qfq | 21,856,867 | 237,980,071 | -3.31% |
| 2023-11-23 | 11.01 | 11.26 | 10.91 | 11.18 | 11.18 | qfq | 21,135,505 | 234,856,529 | 1.18% |
| 2023-11-22 | 11.17 | 11.34 | 11.04 | 11.05 | 11.05 | qfq | 23,283,874 | 260,325,494 | -1.52% |
| 2023-11-21 | 11.42 | 11.50 | 11.18 | 11.22 | 11.22 | qfq | 29,842,378 | 337,556,304 | -2.01% |
| 2023-11-20 | 11.47 | 11.54 | 11.37 | 11.45 | 11.45 | qfq | 27,136,173 | 310,886,076 | 0.00% |
| 2023-11-17 | 11.66 | 11.69 | 11.33 | 11.45 | 11.45 | qfq | 37,081,784 | 425,045,888 | -0.87% |
| 2023-11-16 | 11.54 | 11.94 | 11.41 | 11.55 | 11.55 | qfq | 64,128,480 | 749,502,382 | 0.79% |
| 2023-11-15 | 11.75 | 11.78 | 11.41 | 11.46 | 11.46 | qfq | 52,377,533 | 604,084,670 | -1.55% |
| 2023-11-14 | 11.31 | 11.76 | 11.16 | 11.64 | 11.64 | qfq | 72,322,313 | 830,959,750 | 4.49% |
| 2023-11-13 | 10.91 | 11.22 | 10.89 | 11.14 | 11.14 | qfq | 40,850,701 | 453,297,164 | 3.24% |
| 2023-11-10 | 10.93 | 11.04 | 10.78 | 10.79 | 10.79 | qfq | 30,877,584 | 336,079,046 | -2.44% |
| 2023-11-09 | 10.94 | 11.19 | 10.88 | 11.06 | 11.06 | qfq | 42,865,570 | 472,443,604 | 1.10% |
| 2023-11-08 | 10.98 | 11.18 | 10.84 | 10.94 | 10.94 | qfq | 42,206,124 | 464,196,614 | -0.91% |
| 2023-11-07 | 10.76 | 11.12 | 10.73 | 11.04 | 11.04 | qfq | 46,020,852 | 505,880,959 | 2.03% |
| 2023-11-06 | 10.78 | 10.85 | 10.59 | 10.82 | 10.82 | qfq | 32,470,214 | 348,920,037 | 2.08% |
| 2023-11-03 | 10.47 | 10.68 | 10.42 | 10.60 | 10.60 | qfq | 24,001,427 | 254,334,815 | 1.73% |
| 2023-11-02 | 10.65 | 10.78 | 10.40 | 10.42 | 10.42 | qfq | 26,975,617 | 285,452,182 | -2.16% |
| 2023-11-01 | 10.57 | 10.96 | 10.45 | 10.65 | 10.65 | qfq | 35,977,922 | 383,889,767 | 0.66% |
| 2023-10-31 | 10.66 | 10.68 | 10.44 | 10.58 | 10.58 | qfq | 24,314,361 | 256,191,779 | -0.94% |
| 2023-10-30 | 10.26 | 10.74 | 10.21 | 10.68 | 10.68 | qfq | 32,566,693 | 343,456,667 | 3.89% |
| 2023-10-27 | 10.36 | 10.40 | 10.10 | 10.28 | 10.28 | qfq | 25,620,583 | 261,714,572 | -1.44% |
| 2023-10-26 | 10.23 | 10.51 | 10.17 | 10.43 | 10.43 | qfq | 25,212,276 | 262,102,142 | 0.87% |
| 2023-10-25 | 9.90 | 10.39 | 9.85 | 10.34 | 10.34 | qfq | 26,795,881 | 273,940,720 | 3.71% |
| 2023-10-24 | 9.77 | 10.03 | 9.42 | 9.97 | 9.97 | qfq | 26,375,669 | 256,829,785 | 2.47% |
| 2023-10-23 | 10.00 | 10.07 | 9.66 | 9.73 | 9.73 | qfq | 17,870,546 | 175,829,321 | -3.66% |
| 2023-10-20 | 10.33 | 10.51 | 10.06 | 10.10 | 10.10 | qfq | 24,569,453 | 251,471,270 | -3.53% |
| 2023-10-19 | 10.51 | 10.79 | 10.47 | 10.47 | 10.47 | qfq | 27,508,700 | 292,122,006 | -0.19% |
| 2023-10-18 | 10.58 | 10.64 | 10.39 | 10.49 | 10.49 | qfq | 27,866,711 | 292,612,340 | -2.51% |
| 2023-10-17 | 10.97 | 11.02 | 10.52 | 10.76 | 10.76 | qfq | 46,645,501 | 501,363,292 | 1.80% |
| 2023-10-16 | 10.43 | 10.77 | 10.36 | 10.57 | 10.57 | qfq | 26,355,751 | 278,019,707 | 1.44% |
| 2023-10-13 | 10.40 | 10.51 | 10.34 | 10.42 | 10.42 | qfq | 12,537,778 | 130,800,155 | -0.48% |
| 2023-10-12 | 10.57 | 10.60 | 10.43 | 10.47 | 10.47 | qfq | 15,271,960 | 160,444,825 | -0.48% |
| 2023-10-11 | 10.58 | 10.62 | 10.41 | 10.52 | 10.52 | qfq | 26,223,897 | 275,764,630 | -0.57% |
| 2023-10-10 | 10.38 | 10.65 | 10.25 | 10.58 | 10.58 | qfq | 30,801,834 | 324,460,427 | 2.12% |
| 2023-10-09 | 10.26 | 10.45 | 10.20 | 10.36 | 10.36 | qfq | 20,091,720 | 207,575,963 | 0.97% |
| 2023-09-28 | 10.19 | 10.33 | 10.16 | 10.26 | 10.26 | qfq | 17,293,829 | 177,571,311 | 1.08% |
| 2023-09-27 | 10.11 | 10.32 | 10.01 | 10.15 | 10.15 | qfq | 23,280,064 | 236,299,007 | 0.40% |
| 2023-09-26 | 10.40 | 10.44 | 10.09 | 10.11 | 10.11 | qfq | 29,347,418 | 299,060,437 | -3.16% |
| 2023-09-25 | 10.50 | 10.68 | 10.36 | 10.44 | 10.44 | qfq | 63,068,105 | 661,448,674 | 3.37% |
| 2023-09-22 | 9.68 | 10.13 | 9.61 | 10.10 | 10.10 | qfq | 22,119,177 | 219,600,587 | 4.23% |
| 2023-09-21 | 9.61 | 9.72 | 9.54 | 9.69 | 9.69 | qfq | 7,305,195 | 70,691,656 | 0.73% |
| 2023-09-20 | 9.66 | 9.74 | 9.60 | 9.62 | 9.62 | qfq | 7,689,860 | 74,356,597 | 0.21% |
| 2023-09-19 | 9.79 | 9.80 | 9.58 | 9.60 | 9.60 | qfq | 8,215,912 | 79,210,731 | -1.94% |
| 2023-09-18 | 9.71 | 9.82 | 9.67 | 9.79 | 9.79 | qfq | 6,536,525 | 63,827,215 | 0.20% |
| 2023-09-15 | 9.79 | 9.83 | 9.66 | 9.77 | 9.77 | qfq | 9,267,180 | 90,360,109 | 0.10% |
| 2023-09-14 | 9.92 | 9.92 | 9.70 | 9.76 | 9.76 | qfq | 11,342,706 | 110,989,374 | -1.61% |
| 2023-09-13 | 10.17 | 10.17 | 9.85 | 9.92 | 9.92 | qfq | 17,792,421 | 177,414,083 | -2.55% |
| 2023-09-12 | 10.23 | 10.32 | 10.16 | 10.18 | 10.18 | qfq | 12,002,292 | 122,540,334 | -0.97% |
| 2023-09-11 | 10.18 | 10.32 | 10.09 | 10.28 | 10.28 | qfq | 15,889,239 | 162,219,316 | 0.69% |
| 2023-09-08 | 10.12 | 10.28 | 9.91 | 10.21 | 10.21 | qfq | 21,208,992 | 214,154,672 | 0.29% |
| 2023-09-07 | 10.28 | 10.41 | 10.15 | 10.18 | 10.18 | qfq | 23,926,097 | 246,036,951 | -1.26% |
| 2023-09-06 | 10.26 | 10.42 | 10.10 | 10.31 | 10.31 | qfq | 30,171,191 | 309,480,361 | -1.53% |
| 2023-09-05 | 10.28 | 11.21 | 10.24 | 10.47 | 10.47 | qfq | 57,376,650 | 611,703,472 | 2.75% |
| 2023-09-04 | 9.84 | 10.23 | 9.84 | 10.19 | 10.19 | qfq | 19,417,081 | 194,640,897 | 3.56% |
| 2023-09-01 | 9.90 | 9.98 | 9.80 | 9.84 | 9.84 | qfq | 8,000,340 | 78,910,133 | -0.61% |
| 2023-08-31 | 9.96 | 10.00 | 9.85 | 9.90 | 9.90 | qfq | 10,385,570 | 102,853,470 | -1.10% |
| 2023-08-30 | 9.85 | 10.06 | 9.73 | 10.01 | 10.01 | qfq | 18,169,872 | 181,141,630 | 1.42% |
| 2023-08-29 | 9.55 | 9.88 | 9.49 | 9.87 | 9.87 | qfq | 15,850,002 | 154,735,494 | 3.03% |
| 2023-08-28 | 9.92 | 9.99 | 9.55 | 9.58 | 9.58 | qfq | 22,972,477 | 225,473,791 | 1.70% |
| 2023-08-25 | 9.94 | 9.97 | 9.36 | 9.42 | 9.42 | qfq | 22,983,483 | 221,227,445 | -5.23% |
| 2023-08-24 | 9.90 | 10.09 | 9.81 | 9.94 | 9.94 | qfq | 14,932,504 | 148,871,674 | 0.51% |
| 2023-08-23 | 10.04 | 10.07 | 9.88 | 9.89 | 9.89 | qfq | 13,626,100 | 135,923,515 | -1.69% |
| 2023-08-22 | 9.80 | 10.07 | 9.79 | 10.06 | 10.06 | qfq | 22,600,432 | 224,769,690 | 3.82% |
| 2023-08-21 | 9.68 | 9.94 | 9.67 | 9.69 | 9.69 | qfq | 13,138,539 | 128,865,093 | -0.10% |
| 2023-08-18 | 10.01 | 10.07 | 9.69 | 9.70 | 9.70 | qfq | 15,063,460 | 148,494,545 | -3.67% |
| 2023-08-17 | 9.92 | 10.10 | 9.50 | 10.07 | 10.07 | qfq | 21,743,709 | 212,481,801 | 1.10% |
| 2023-08-16 | 10.09 | 10.21 | 9.92 | 9.96 | 9.96 | qfq | 15,655,396 | 156,892,629 | -2.35% |
| 2023-08-15 | 10.37 | 10.42 | 10.06 | 10.20 | 10.20 | qfq | 14,595,180 | 148,848,237 | -1.83% |
| 2023-08-14 | 10.08 | 10.42 | 10.03 | 10.39 | 10.39 | qfq | 17,690,582 | 181,921,349 | 1.86% |
| 2023-08-11 | 10.55 | 10.56 | 10.20 | 10.20 | 10.20 | qfq | 23,630,008 | 244,517,023 | -3.95% |
| 2023-08-10 | 10.42 | 10.68 | 10.31 | 10.62 | 10.62 | qfq | 26,615,088 | 279,278,585 | 1.14% |
| 2023-08-09 | 10.40 | 10.78 | 10.38 | 10.50 | 10.50 | qfq | 21,769,019 | 230,243,893 | 0.38% |
| 2023-08-08 | 10.57 | 10.60 | 10.43 | 10.46 | 10.46 | qfq | 16,055,511 | 168,734,551 | -0.85% |
| 2023-08-07 | 10.64 | 10.68 | 10.50 | 10.55 | 10.55 | qfq | 19,616,531 | 207,041,415 | -0.85% |
| 2023-08-04 | 10.30 | 10.64 | 10.30 | 10.64 | 10.64 | qfq | 35,452,931 | 374,732,593 | 3.30% |
| 2023-08-03 | 10.26 | 10.35 | 10.21 | 10.30 | 10.30 | qfq | 10,815,587 | 111,240,069 | -0.29% |
| 2023-08-02 | 10.20 | 10.36 | 10.18 | 10.33 | 10.33 | qfq | 15,702,911 | 161,821,904 | 0.58% |
| 2023-08-01 | 10.22 | 10.29 | 10.15 | 10.27 | 10.27 | qfq | 11,206,620 | 114,575,292 | 0.20% |
| 2023-07-31 | 10.22 | 10.30 | 10.19 | 10.25 | 10.25 | qfq | 14,579,100 | 149,483,554 | 0.29% |
| 2023-07-28 | 9.97 | 10.27 | 9.89 | 10.22 | 10.22 | qfq | 19,109,790 | 193,371,657 | 2.40% |
| 2023-07-27 | 10.13 | 10.16 | 9.96 | 9.98 | 9.98 | qfq | 11,823,999 | 118,807,882 | -1.19% |
| 2023-07-26 | 10.31 | 10.32 | 10.07 | 10.10 | 10.10 | qfq | 14,769,701 | 149,769,854 | -1.56% |
| 2023-07-25 | 10.15 | 10.27 | 10.10 | 10.26 | 10.26 | qfq | 17,448,864 | 178,189,475 | 2.09% |
| 2023-07-24 | 9.93 | 10.17 | 9.89 | 10.05 | 10.05 | qfq | 10,936,773 | 109,988,067 | 1.01% |
| 2023-07-21 | 10.00 | 10.09 | 9.91 | 9.95 | 9.95 | qfq | 11,880,000 | 118,549,010 | -0.90% |
| 2023-07-20 | 10.18 | 10.19 | 10.00 | 10.04 | 10.04 | qfq | 13,661,246 | 137,666,555 | -1.28% |
| 2023-07-19 | 10.14 | 10.26 | 10.10 | 10.17 | 10.17 | qfq | 9,462,751 | 96,291,001 | 0.00% |
| 2023-07-18 | 10.26 | 10.26 | 10.09 | 10.17 | 10.17 | qfq | 11,587,938 | 117,852,763 | -0.49% |