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
国统股份002205.SZ
最近收盘价9.612026-07-17
最近交易日2026-07-17
成交量（股）3,696,100
成交额（元）36,504,438
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 | 9.92 | 10.22 | 9.46 | 9.61 | 9.61 | qfq | 3,696,100 | 36,504,438 | -3.51% |
| 2026-07-16 | 9.83 | 10.19 | 9.80 | 9.96 | 9.96 | qfq | 2,599,002 | 26,049,620 | -0.40% |
| 2026-07-15 | 9.80 | 10.10 | 9.70 | 10.00 | 10.00 | qfq | 3,022,900 | 29,961,815 | 0.81% |
| 2026-07-14 | 9.73 | 10.07 | 9.52 | 9.92 | 9.92 | qfq | 3,785,500 | 36,901,511 | 1.54% |
| 2026-07-13 | 10.15 | 10.32 | 9.75 | 9.77 | 9.77 | qfq | 3,854,660 | 38,309,781 | -5.24% |
| 2026-07-10 | 9.96 | 10.55 | 9.83 | 10.31 | 10.31 | qfq | 5,140,320 | 52,934,821 | 3.20% |
| 2026-07-09 | 10.22 | 10.24 | 9.74 | 9.99 | 9.99 | qfq | 4,124,420 | 41,090,393 | -3.01% |
| 2026-07-08 | 10.43 | 10.63 | 10.11 | 10.30 | 10.30 | qfq | 4,879,680 | 50,183,668 | -1.15% |
| 2026-07-07 | 10.77 | 10.99 | 10.30 | 10.42 | 10.42 | qfq | 7,247,360 | 76,046,670 | -5.44% |
| 2026-07-06 | 10.60 | 11.03 | 10.46 | 11.02 | 11.02 | qfq | 5,611,840 | 60,196,383 | 4.95% |
| 2026-07-03 | 10.31 | 10.68 | 10.01 | 10.50 | 10.50 | qfq | 4,286,480 | 44,896,456 | 3.35% |
| 2026-07-02 | 10.17 | 10.58 | 10.09 | 10.16 | 10.16 | qfq | 3,611,200 | 37,285,986 | -0.10% |
| 2026-07-01 | 10.07 | 10.43 | 9.95 | 10.17 | 10.17 | qfq | 3,487,620 | 35,656,189 | 0.79% |
| 2026-06-30 | 10.25 | 10.60 | 10.00 | 10.09 | 10.09 | qfq | 2,834,880 | 28,979,199 | -1.08% |
| 2026-06-29 | 10.09 | 10.27 | 9.73 | 10.20 | 10.20 | qfq | 3,279,300 | 32,920,352 | 0.20% |
| 2026-06-26 | 10.31 | 10.84 | 10.16 | 10.18 | 10.18 | qfq | 2,553,502 | 26,219,675 | -2.49% |
| 2026-06-25 | 10.73 | 10.89 | 10.38 | 10.44 | 10.44 | qfq | 3,305,400 | 34,739,007 | -3.51% |
| 2026-06-24 | 11.36 | 11.50 | 10.79 | 10.82 | 10.82 | qfq | 3,151,700 | 34,553,303 | -4.75% |
| 2026-06-23 | 11.05 | 11.76 | 10.94 | 11.36 | 11.36 | qfq | 3,875,972 | 44,381,671 | 2.07% |
| 2026-06-22 | 11.01 | 11.17 | 10.50 | 11.13 | 11.13 | qfq | 3,566,860 | 38,612,029 | 1.09% |
| 2026-06-18 | 10.99 | 11.13 | 10.72 | 11.01 | 11.01 | qfq | 3,004,400 | 32,944,252 | -0.90% |
| 2026-06-17 | 11.31 | 11.38 | 11.02 | 11.11 | 11.11 | qfq | 2,931,448 | 32,606,478 | -1.77% |
| 2026-06-16 | 11.40 | 11.45 | 11.11 | 11.31 | 11.31 | qfq | 2,957,732 | 33,298,110 | -0.79% |
| 2026-06-15 | 11.76 | 11.90 | 11.35 | 11.40 | 11.40 | qfq | 3,685,600 | 42,633,321 | -2.65% |
| 2026-06-12 | 11.98 | 12.04 | 11.60 | 11.71 | 11.71 | qfq | 2,511,376 | 29,652,554 | -0.09% |
| 2026-06-11 | 11.78 | 11.97 | 11.49 | 11.72 | 11.72 | qfq | 1,906,336 | 22,318,913 | -1.60% |
| 2026-06-10 | 12.12 | 12.33 | 11.66 | 11.91 | 11.91 | qfq | 2,933,200 | 34,986,985 | -2.78% |
| 2026-06-09 | 12.20 | 12.54 | 12.03 | 12.25 | 12.25 | qfq | 2,540,700 | 31,294,544 | 0.57% |
| 2026-06-08 | 12.48 | 12.68 | 11.96 | 12.18 | 12.18 | qfq | 3,711,400 | 45,693,619 | -2.09% |
| 2026-06-05 | 12.25 | 12.60 | 12.08 | 12.44 | 12.44 | qfq | 2,332,101 | 28,803,293 | 1.30% |
| 2026-06-04 | 12.50 | 12.50 | 12.11 | 12.28 | 12.28 | qfq | 2,626,640 | 32,252,314 | -1.76% |
| 2026-06-03 | 12.79 | 12.79 | 12.37 | 12.50 | 12.50 | qfq | 3,156,732 | 39,431,365 | -2.34% |
| 2026-06-02 | 13.09 | 13.29 | 12.40 | 12.80 | 12.80 | qfq | 3,789,860 | 48,063,597 | -2.81% |
| 2026-06-01 | 12.89 | 13.48 | 12.51 | 13.17 | 13.17 | qfq | 3,830,802 | 50,266,035 | 1.39% |
| 2026-05-29 | 12.98 | 13.98 | 12.82 | 12.99 | 12.99 | qfq | 4,669,162 | 62,134,669 | 0.70% |
| 2026-05-28 | 12.86 | 12.99 | 12.51 | 12.90 | 12.90 | qfq | 2,652,511 | 33,980,155 | 0.62% |
| 2026-05-27 | 13.44 | 13.44 | 12.64 | 12.82 | 12.82 | qfq | 3,429,500 | 44,231,818 | -3.83% |
| 2026-05-26 | 14.00 | 14.00 | 13.20 | 13.33 | 13.33 | qfq | 3,568,700 | 48,009,404 | -4.72% |
| 2026-05-25 | 13.98 | 14.22 | 13.74 | 13.99 | 13.99 | qfq | 3,613,800 | 50,497,596 | 0.29% |
| 2026-05-22 | 13.68 | 14.00 | 13.62 | 13.95 | 13.95 | qfq | 2,589,560 | 35,855,227 | 1.97% |
| 2026-05-21 | 14.22 | 14.28 | 13.62 | 13.68 | 13.68 | qfq | 3,552,720 | 49,811,052 | -3.05% |
| 2026-05-20 | 14.21 | 14.39 | 14.00 | 14.11 | 14.11 | qfq | 2,617,902 | 36,969,342 | -0.70% |
| 2026-05-19 | 14.13 | 14.49 | 13.90 | 14.21 | 14.21 | qfq | 2,968,436 | 41,980,582 | 1.57% |
| 2026-05-18 | 14.14 | 14.21 | 13.83 | 13.99 | 13.99 | qfq | 2,577,860 | 36,044,160 | -0.92% |
| 2026-05-15 | 14.08 | 14.24 | 13.78 | 14.12 | 14.12 | qfq | 3,377,700 | 47,386,223 | 0.50% |
| 2026-05-14 | 13.91 | 14.29 | 13.67 | 14.05 | 14.05 | qfq | 3,967,091 | 55,686,401 | 1.08% |
| 2026-05-13 | 13.88 | 14.05 | 13.77 | 13.90 | 13.90 | qfq | 3,132,973 | 43,576,024 | 0.14% |
| 2026-05-12 | 14.38 | 14.47 | 13.78 | 13.88 | 13.88 | qfq | 3,851,318 | 54,072,077 | -2.05% |
| 2026-05-11 | 14.14 | 14.60 | 14.00 | 14.17 | 14.17 | qfq | 5,275,402 | 75,182,278 | 0.78% |
| 2026-05-08 | 13.62 | 14.06 | 13.56 | 14.06 | 14.06 | qfq | 3,479,422 | 48,011,047 | 2.93% |
| 2026-05-07 | 13.58 | 13.79 | 13.39 | 13.66 | 13.66 | qfq | 4,642,348 | 62,897,620 | 1.71% |
| 2026-05-06 | 13.52 | 13.58 | 13.30 | 13.43 | 13.43 | qfq | 3,400,302 | 45,735,460 | 0.37% |
| 2026-04-30 | 13.26 | 13.51 | 13.20 | 13.38 | 13.38 | qfq | 2,629,602 | 35,160,654 | 0.45% |
| 2026-04-29 | 13.05 | 13.46 | 13.01 | 13.32 | 13.32 | qfq | 3,247,280 | 43,324,969 | 1.76% |
| 2026-04-28 | 12.83 | 13.24 | 12.83 | 13.09 | 13.09 | qfq | 4,476,242 | 58,425,197 | 1.39% |
| 2026-04-27 | 12.74 | 12.94 | 12.32 | 12.91 | 12.91 | qfq | 3,928,822 | 49,648,134 | 1.41% |
| 2026-04-24 | 12.56 | 12.78 | 12.40 | 12.73 | 12.73 | qfq | 2,502,940 | 31,589,160 | 0.71% |
| 2026-04-23 | 12.56 | 12.73 | 12.32 | 12.64 | 12.64 | qfq | 3,170,820 | 39,877,209 | 1.20% |
| 2026-04-22 | 12.74 | 12.77 | 12.39 | 12.49 | 12.49 | qfq | 2,993,410 | 37,375,750 | -2.35% |
| 2026-04-21 | 12.96 | 13.00 | 12.69 | 12.79 | 12.79 | qfq | 3,523,680 | 45,026,807 | -1.46% |
| 2026-04-20 | 12.89 | 12.99 | 12.70 | 12.98 | 12.98 | qfq | 2,858,425 | 36,904,251 | 1.72% |
| 2026-04-17 | 12.87 | 13.03 | 12.70 | 12.76 | 12.76 | qfq | 2,026,529 | 25,921,676 | -1.47% |
| 2026-04-16 | 12.82 | 13.03 | 12.51 | 12.95 | 12.95 | qfq | 2,384,140 | 30,620,796 | 1.57% |
| 2026-04-15 | 12.82 | 12.99 | 12.70 | 12.75 | 12.75 | qfq | 2,210,360 | 28,400,732 | -0.08% |
| 2026-04-14 | 13.15 | 13.15 | 12.57 | 12.76 | 12.76 | qfq | 2,684,431 | 34,241,197 | -1.77% |
| 2026-04-13 | 12.86 | 13.18 | 12.71 | 12.99 | 12.99 | qfq | 3,540,160 | 45,855,234 | 0.62% |
| 2026-04-10 | 13.07 | 13.25 | 12.80 | 12.91 | 12.91 | qfq | 3,619,200 | 47,184,731 | 1.33% |
| 2026-04-09 | 13.02 | 13.10 | 12.65 | 12.74 | 12.74 | qfq | 2,290,700 | 29,385,678 | -2.82% |
| 2026-04-08 | 13.04 | 13.13 | 12.87 | 13.11 | 13.11 | qfq | 2,990,302 | 38,946,535 | 2.58% |
| 2026-04-07 | 12.47 | 13.18 | 12.38 | 12.78 | 12.78 | qfq | 4,005,200 | 50,988,849 | 3.48% |
| 2026-04-03 | 12.96 | 13.18 | 12.31 | 12.35 | 12.35 | qfq | 3,056,860 | 38,357,585 | -4.26% |
| 2026-04-02 | 13.11 | 13.16 | 12.72 | 12.90 | 12.90 | qfq | 2,596,760 | 33,519,979 | -1.30% |
| 2026-04-01 | 13.44 | 13.48 | 12.91 | 13.07 | 13.07 | qfq | 3,126,600 | 40,970,255 | -0.83% |
| 2026-03-31 | 13.32 | 13.65 | 13.18 | 13.18 | 13.18 | qfq | 3,205,180 | 42,968,486 | -0.98% |
| 2026-03-30 | 12.84 | 13.52 | 12.84 | 13.31 | 13.31 | qfq | 3,791,380 | 50,028,755 | 2.38% |
| 2026-03-27 | 12.72 | 13.04 | 12.65 | 13.00 | 13.00 | qfq | 1,709,700 | 22,074,303 | 1.33% |
| 2026-03-26 | 13.13 | 13.27 | 12.76 | 12.83 | 12.83 | qfq | 2,308,000 | 29,880,895 | -2.28% |
| 2026-03-25 | 12.94 | 13.19 | 12.70 | 13.13 | 13.13 | qfq | 2,839,600 | 37,063,799 | 2.90% |
| 2026-03-24 | 12.51 | 12.78 | 12.18 | 12.76 | 12.76 | qfq | 3,802,300 | 47,542,832 | 5.11% |
| 2026-03-23 | 12.56 | 12.72 | 12.02 | 12.14 | 12.14 | qfq | 4,145,480 | 51,173,939 | -5.38% |
| 2026-03-20 | 13.47 | 13.58 | 12.82 | 12.83 | 12.83 | qfq | 3,030,102 | 39,518,702 | -3.53% |
| 2026-03-19 | 13.76 | 13.79 | 13.26 | 13.30 | 13.30 | qfq | 2,660,320 | 35,786,719 | -3.90% |
| 2026-03-18 | 13.77 | 13.84 | 13.53 | 13.84 | 13.84 | qfq | 2,367,600 | 32,323,878 | 1.54% |
| 2026-03-17 | 13.98 | 14.14 | 13.62 | 13.63 | 13.63 | qfq | 2,894,700 | 40,085,658 | -2.01% |
| 2026-03-16 | 13.87 | 14.31 | 13.72 | 13.91 | 13.91 | qfq | 3,742,600 | 52,243,529 | 0.29% |
| 2026-03-13 | 13.91 | 14.18 | 13.82 | 13.87 | 13.87 | qfq | 2,812,400 | 39,449,616 | -0.29% |
| 2026-03-12 | 14.41 | 14.45 | 13.80 | 13.91 | 13.91 | qfq | 4,368,701 | 61,379,859 | -3.20% |
| 2026-03-11 | 14.65 | 14.65 | 14.30 | 14.37 | 14.37 | qfq | 3,317,400 | 48,012,481 | -1.44% |
| 2026-03-10 | 14.54 | 14.70 | 14.31 | 14.58 | 14.58 | qfq | 3,094,600 | 44,963,563 | 1.11% |
| 2026-03-09 | 14.71 | 14.93 | 14.33 | 14.42 | 14.42 | qfq | 4,469,304 | 65,021,073 | -2.90% |
| 2026-03-06 | 14.56 | 14.85 | 14.32 | 14.85 | 14.85 | qfq | 4,936,660 | 72,610,076 | 2.56% |
| 2026-03-05 | 14.40 | 15.08 | 14.40 | 14.48 | 14.48 | qfq | 4,695,730 | 68,603,338 | 2.33% |
| 2026-03-04 | 14.00 | 14.33 | 13.89 | 14.15 | 14.15 | qfq | 4,163,062 | 58,826,830 | -0.56% |
| 2026-03-03 | 14.47 | 14.69 | 14.19 | 14.23 | 14.23 | qfq | 4,732,360 | 68,427,040 | -1.93% |
| 2026-03-02 | 14.66 | 14.81 | 14.18 | 14.51 | 14.51 | qfq | 5,055,200 | 73,057,358 | -2.29% |
| 2026-02-27 | 14.82 | 14.88 | 14.60 | 14.85 | 14.85 | qfq | 3,916,026 | 57,729,327 | 0.27% |
| 2026-02-26 | 15.10 | 15.14 | 14.73 | 14.81 | 14.81 | qfq | 5,120,300 | 75,987,849 | -1.92% |
| 2026-02-25 | 15.27 | 15.39 | 15.00 | 15.10 | 15.10 | qfq | 7,073,841 | 107,261,655 | -0.40% |
| 2026-02-24 | 14.37 | 15.73 | 14.31 | 15.16 | 15.16 | qfq | 11,342,951 | 171,538,278 | 6.01% |
| 2026-02-13 | 14.41 | 14.59 | 14.18 | 14.30 | 14.30 | qfq | 2,319,360 | 33,387,694 | -0.69% |
| 2026-02-12 | 14.75 | 14.77 | 14.38 | 14.40 | 14.40 | qfq | 2,599,506 | 37,697,872 | -1.44% |
| 2026-02-11 | 14.75 | 14.81 | 14.60 | 14.61 | 14.61 | qfq | 2,342,660 | 34,402,121 | -0.81% |
| 2026-02-10 | 14.79 | 14.79 | 14.60 | 14.73 | 14.73 | qfq | 3,002,502 | 44,194,049 | -0.54% |
| 2026-02-09 | 14.65 | 14.82 | 14.53 | 14.81 | 14.81 | qfq | 4,751,600 | 69,971,833 | 2.07% |
| 2026-02-06 | 14.60 | 14.92 | 14.46 | 14.51 | 14.51 | qfq | 5,823,900 | 85,685,244 | -1.36% |
| 2026-02-05 | 14.68 | 14.93 | 14.59 | 14.71 | 14.71 | qfq | 4,751,860 | 70,156,539 | 0.07% |
| 2026-02-04 | 14.35 | 14.84 | 14.23 | 14.70 | 14.70 | qfq | 6,339,069 | 92,556,767 | 2.87% |
| 2026-02-03 | 14.03 | 14.39 | 13.89 | 14.29 | 14.29 | qfq | 5,692,400 | 80,959,245 | 3.18% |
| 2026-02-02 | 14.00 | 14.23 | 13.83 | 13.85 | 13.85 | qfq | 3,706,600 | 52,226,663 | -1.49% |
| 2026-01-30 | 13.90 | 14.18 | 13.74 | 14.06 | 14.06 | qfq | 3,686,200 | 51,580,264 | 0.79% |
| 2026-01-29 | 14.00 | 14.08 | 13.80 | 13.95 | 13.95 | qfq | 2,903,740 | 40,534,888 | -0.21% |
| 2026-01-28 | 14.02 | 14.15 | 13.94 | 13.98 | 13.98 | qfq | 3,317,547 | 46,623,578 | -0.29% |
| 2026-01-27 | 14.20 | 14.21 | 13.69 | 14.02 | 14.02 | qfq | 2,925,700 | 40,749,906 | -1.20% |
| 2026-01-26 | 14.29 | 14.35 | 14.08 | 14.19 | 14.19 | qfq | 3,782,848 | 53,702,464 | -0.70% |
| 2026-01-23 | 14.36 | 14.37 | 14.20 | 14.29 | 14.29 | qfq | 3,471,885 | 49,510,663 | -0.35% |
| 2026-01-22 | 14.22 | 14.36 | 14.19 | 14.34 | 14.34 | qfq | 3,391,504 | 48,438,750 | 0.84% |
| 2026-01-21 | 14.10 | 14.27 | 13.97 | 14.22 | 14.22 | qfq | 3,357,380 | 47,469,219 | 0.21% |
| 2026-01-20 | 14.14 | 14.42 | 14.02 | 14.19 | 14.19 | qfq | 4,733,028 | 67,125,075 | 0.64% |
| 2026-01-19 | 13.90 | 14.12 | 13.79 | 14.10 | 14.10 | qfq | 4,301,648 | 60,313,099 | 1.15% |
| 2026-01-16 | 13.69 | 13.97 | 13.69 | 13.94 | 13.94 | qfq | 5,023,960 | 69,682,961 | 1.75% |
| 2026-01-15 | 13.71 | 13.82 | 13.58 | 13.70 | 13.70 | qfq | 3,372,060 | 46,116,522 | -0.44% |
| 2026-01-14 | 13.70 | 13.88 | 13.57 | 13.76 | 13.76 | qfq | 4,698,790 | 64,711,417 | -0.07% |
| 2026-01-13 | 13.87 | 13.90 | 13.65 | 13.77 | 13.77 | qfq | 4,648,945 | 64,156,200 | -0.94% |
| 2026-01-12 | 13.68 | 14.03 | 13.68 | 13.90 | 13.90 | qfq | 6,820,855 | 94,719,350 | -0.14% |
| 2026-01-09 | 13.81 | 13.99 | 13.76 | 13.92 | 13.92 | qfq | 5,930,828 | 82,264,622 | 0.94% |
| 2026-01-08 | 13.55 | 13.79 | 13.51 | 13.79 | 13.79 | qfq | 5,001,630 | 68,382,705 | 1.47% |
| 2026-01-07 | 13.75 | 13.85 | 13.53 | 13.59 | 13.59 | qfq | 5,367,460 | 73,344,346 | -0.59% |
| 2026-01-06 | 13.60 | 13.70 | 13.55 | 13.67 | 13.67 | qfq | 4,802,806 | 65,418,038 | -0.29% |
| 2026-01-05 | 13.75 | 13.94 | 13.47 | 13.71 | 13.71 | qfq | 6,845,690 | 93,494,608 | -0.51% |
| 2025-12-31 | 14.13 | 14.26 | 13.65 | 13.78 | 13.78 | qfq | 11,731,268 | 163,395,076 | -5.36% |
| 2025-12-30 | 14.35 | 15.18 | 13.93 | 14.56 | 14.56 | qfq | 15,358,328 | 223,478,658 | 0.48% |
| 2025-12-29 | 13.93 | 14.69 | 13.69 | 14.49 | 14.49 | qfq | 12,138,421 | 172,847,819 | 4.09% |
| 2025-12-26 | 13.99 | 14.15 | 13.80 | 13.92 | 13.92 | qfq | 4,838,400 | 67,348,185 | -0.43% |
| 2025-12-25 | 13.76 | 14.30 | 13.61 | 13.98 | 13.98 | qfq | 8,683,639 | 121,389,569 | 1.60% |
| 2025-12-24 | 13.65 | 13.81 | 13.51 | 13.76 | 13.76 | qfq | 3,256,700 | 44,609,614 | 1.10% |
| 2025-12-23 | 13.75 | 13.86 | 13.45 | 13.61 | 13.61 | qfq | 3,489,358 | 47,391,968 | -1.02% |
| 2025-12-22 | 13.65 | 13.86 | 13.54 | 13.75 | 13.75 | qfq | 3,967,060 | 54,432,580 | 1.10% |
| 2025-12-19 | 13.44 | 13.68 | 13.35 | 13.60 | 13.60 | qfq | 3,715,100 | 50,279,898 | 1.49% |
| 2025-12-18 | 13.32 | 13.58 | 13.19 | 13.40 | 13.40 | qfq | 3,841,820 | 51,682,762 | 0.98% |
| 2025-12-17 | 13.17 | 13.33 | 12.97 | 13.27 | 13.27 | qfq | 3,594,900 | 47,265,352 | 0.61% |
| 2025-12-16 | 13.44 | 13.51 | 13.16 | 13.19 | 13.19 | qfq | 4,357,440 | 57,818,553 | -2.51% |
| 2025-12-15 | 14.00 | 14.00 | 13.43 | 13.53 | 13.53 | qfq | 5,167,189 | 70,503,895 | 1.27% |
| 2025-12-12 | 13.52 | 13.68 | 13.30 | 13.36 | 13.36 | qfq | 4,480,200 | 60,351,603 | -1.04% |
| 2025-12-11 | 13.88 | 13.95 | 13.49 | 13.50 | 13.50 | qfq | 4,480,600 | 61,018,450 | -2.74% |
| 2025-12-10 | 13.85 | 13.97 | 13.71 | 13.88 | 13.88 | qfq | 3,937,600 | 54,525,706 | 0.22% |
| 2025-12-09 | 13.93 | 13.96 | 13.69 | 13.85 | 13.85 | qfq | 4,715,840 | 65,160,465 | -0.29% |
| 2025-12-08 | 13.90 | 13.97 | 13.71 | 13.89 | 13.89 | qfq | 5,670,940 | 78,420,721 | 1.02% |
| 2025-12-05 | 13.39 | 13.79 | 13.28 | 13.75 | 13.75 | qfq | 7,200,645 | 98,019,641 | 2.77% |
| 2025-12-04 | 14.02 | 14.06 | 13.37 | 13.38 | 13.38 | qfq | 9,732,415 | 132,144,330 | -4.43% |
| 2025-12-03 | 14.35 | 14.42 | 13.99 | 14.00 | 14.00 | qfq | 9,451,180 | 133,573,092 | -2.78% |
| 2025-12-02 | 14.26 | 14.68 | 14.05 | 14.40 | 14.40 | qfq | 9,546,000 | 137,387,665 | 0.70% |
| 2025-12-01 | 14.54 | 14.60 | 14.27 | 14.30 | 14.30 | qfq | 11,074,898 | 159,452,477 | -1.65% |
| 2025-11-28 | 14.30 | 14.63 | 13.99 | 14.54 | 14.54 | qfq | 13,089,260 | 187,320,916 | -0.41% |
| 2025-11-27 | 15.80 | 15.81 | 14.44 | 14.60 | 14.60 | qfq | 25,415,767 | 373,821,514 | -8.98% |
| 2025-11-26 | 16.77 | 16.90 | 15.75 | 16.04 | 16.04 | qfq | 23,162,338 | 373,780,155 | -5.31% |
| 2025-11-25 | 17.11 | 17.44 | 16.55 | 16.94 | 16.94 | qfq | 22,915,160 | 390,604,844 | -3.75% |
| 2025-11-24 | 16.71 | 17.80 | 16.05 | 17.60 | 17.60 | qfq | 30,231,711 | 513,971,802 | 4.76% |
| 2025-11-21 | 17.67 | 18.94 | 16.52 | 16.80 | 16.80 | qfq | 43,764,308 | 787,988,930 | -2.44% |
| 2025-11-20 | 15.72 | 17.22 | 15.26 | 17.22 | 17.22 | qfq | 14,587,580 | 239,751,275 | 10.03% |
| 2025-11-19 | 16.39 | 16.50 | 15.40 | 15.65 | 15.65 | qfq | 22,177,713 | 351,174,503 | -7.12% |
| 2025-11-18 | 17.03 | 17.90 | 15.97 | 16.85 | 16.85 | qfq | 37,108,757 | 631,028,347 | 0.66% |
| 2025-11-17 | 15.70 | 16.74 | 15.51 | 16.74 | 16.74 | qfq | 16,343,888 | 266,263,984 | 9.99% |
| 2025-11-14 | 14.80 | 15.70 | 14.80 | 15.22 | 15.22 | qfq | 14,519,728 | 222,833,014 | 0.73% |
| 2025-11-13 | 15.33 | 15.55 | 14.97 | 15.11 | 15.11 | qfq | 17,186,440 | 262,641,987 | -1.37% |
| 2025-11-12 | 15.66 | 15.80 | 15.07 | 15.32 | 15.32 | qfq | 11,598,668 | 177,819,152 | -2.42% |
| 2025-11-11 | 15.50 | 16.06 | 15.28 | 15.70 | 15.70 | qfq | 13,208,300 | 207,188,778 | 0.83% |
| 2025-11-10 | 15.65 | 16.02 | 15.11 | 15.57 | 15.57 | qfq | 17,251,121 | 268,348,746 | -1.14% |
| 2025-11-07 | 15.65 | 16.70 | 15.40 | 15.75 | 15.75 | qfq | 26,283,725 | 423,334,822 | 0.45% |
| 2025-11-06 | 14.90 | 16.37 | 14.63 | 15.68 | 15.68 | qfq | 24,753,799 | 381,285,324 | 5.38% |
| 2025-11-05 | 14.58 | 15.65 | 14.46 | 14.88 | 14.88 | qfq | 16,849,348 | 252,984,891 | -0.53% |
| 2025-11-04 | 14.34 | 15.09 | 14.21 | 14.96 | 14.96 | qfq | 17,904,892 | 265,241,962 | 4.76% |
| 2025-11-03 | 14.33 | 14.51 | 14.15 | 14.28 | 14.28 | qfq | 8,290,147 | 118,651,769 | 0.00% |
| 2025-10-31 | 14.54 | 14.74 | 14.27 | 14.28 | 14.28 | qfq | 9,226,000 | 132,707,105 | -0.83% |
| 2025-10-30 | 14.94 | 14.94 | 14.23 | 14.40 | 14.40 | qfq | 14,703,212 | 212,727,102 | -4.38% |
| 2025-10-29 | 15.70 | 15.76 | 14.91 | 15.06 | 15.06 | qfq | 23,863,622 | 361,298,120 | -6.92% |
| 2025-10-28 | 15.07 | 16.80 | 14.98 | 16.18 | 16.18 | qfq | 29,536,662 | 468,917,775 | 5.48% |
| 2025-10-27 | 15.15 | 16.65 | 14.95 | 15.34 | 15.34 | qfq | 27,409,453 | 430,078,368 | 1.32% |
| 2025-10-24 | 15.00 | 15.48 | 14.38 | 15.14 | 15.14 | qfq | 23,711,460 | 353,851,166 | 3.84% |
| 2025-10-23 | 14.77 | 14.92 | 14.29 | 14.58 | 14.58 | qfq | 16,735,240 | 243,042,135 | -3.83% |
| 2025-10-22 | 13.82 | 15.16 | 13.66 | 15.16 | 15.16 | qfq | 15,807,302 | 233,476,365 | 10.01% |
| 2025-10-21 | 13.54 | 13.85 | 13.41 | 13.78 | 13.78 | qfq | 4,191,660 | 57,263,572 | 1.62% |
| 2025-10-20 | 13.77 | 13.94 | 13.46 | 13.56 | 13.56 | qfq | 5,565,962 | 76,167,852 | -0.22% |
| 2025-10-17 | 13.70 | 14.02 | 13.50 | 13.59 | 13.59 | qfq | 6,076,200 | 83,631,098 | -0.80% |
| 2025-10-16 | 14.19 | 14.19 | 13.63 | 13.70 | 13.70 | qfq | 4,041,020 | 55,985,801 | -3.39% |
| 2025-10-15 | 13.99 | 14.24 | 13.88 | 14.18 | 14.18 | qfq | 3,659,660 | 51,631,251 | 1.50% |
| 2025-10-14 | 14.00 | 14.30 | 13.89 | 13.97 | 13.97 | qfq | 4,894,060 | 68,983,077 | 0.50% |
| 2025-10-13 | 13.90 | 14.06 | 13.60 | 13.90 | 13.90 | qfq | 5,328,160 | 73,975,080 | -3.14% |
| 2025-10-10 | 14.26 | 14.47 | 14.12 | 14.35 | 14.35 | qfq | 7,087,168 | 101,287,232 | 0.63% |
| 2025-10-09 | 13.98 | 14.53 | 13.98 | 14.26 | 14.26 | qfq | 7,608,960 | 108,493,367 | 2.08% |
| 2025-09-30 | 13.94 | 14.39 | 13.85 | 13.97 | 13.97 | qfq | 8,242,100 | 116,275,401 | -0.64% |
| 2025-09-29 | 13.60 | 14.10 | 13.04 | 14.06 | 14.06 | qfq | 10,697,600 | 147,339,893 | 3.15% |
| 2025-09-26 | 13.79 | 13.79 | 13.41 | 13.63 | 13.63 | qfq | 9,478,460 | 128,963,548 | -1.87% |
| 2025-09-25 | 13.18 | 13.90 | 13.06 | 13.89 | 13.89 | qfq | 11,418,582 | 154,465,445 | 5.63% |
| 2025-09-24 | 12.93 | 13.18 | 12.92 | 13.15 | 13.15 | qfq | 3,795,002 | 49,583,838 | 1.31% |
| 2025-09-23 | 13.25 | 13.25 | 12.45 | 12.98 | 12.98 | qfq | 6,121,601 | 78,328,800 | -1.44% |
| 2025-09-22 | 13.20 | 13.31 | 12.87 | 13.17 | 13.17 | qfq | 6,184,900 | 80,772,764 | -0.45% |
| 2025-09-19 | 13.50 | 13.78 | 13.23 | 13.23 | 13.23 | qfq | 8,474,500 | 114,436,467 | -2.07% |
| 2025-09-18 | 13.19 | 13.63 | 13.09 | 13.51 | 13.51 | qfq | 9,967,200 | 134,179,043 | 2.82% |
| 2025-09-17 | 13.36 | 13.37 | 13.08 | 13.14 | 13.14 | qfq | 4,576,440 | 60,187,237 | -1.35% |
| 2025-09-16 | 13.51 | 13.59 | 13.27 | 13.32 | 13.32 | qfq | 5,925,482 | 79,233,019 | -1.84% |
| 2025-09-15 | 13.19 | 13.74 | 13.10 | 13.57 | 13.57 | qfq | 8,566,660 | 115,129,754 | 3.19% |
| 2025-09-12 | 13.22 | 13.33 | 13.07 | 13.15 | 13.15 | qfq | 4,525,950 | 59,798,803 | -0.53% |
| 2025-09-11 | 13.19 | 13.22 | 12.88 | 13.22 | 13.22 | qfq | 5,654,060 | 73,786,239 | 0.23% |
| 2025-09-10 | 12.96 | 13.24 | 12.70 | 13.19 | 13.19 | qfq | 6,100,371 | 79,965,454 | 2.57% |
| 2025-09-09 | 13.10 | 13.20 | 12.83 | 12.86 | 12.86 | qfq | 5,544,500 | 72,166,027 | -1.15% |
| 2025-09-08 | 12.80 | 13.02 | 12.60 | 13.01 | 13.01 | qfq | 5,489,820 | 70,691,871 | 1.56% |
| 2025-09-05 | 12.83 | 12.97 | 12.57 | 12.81 | 12.81 | qfq | 7,438,981 | 94,935,886 | -0.31% |
| 2025-09-04 | 12.73 | 13.10 | 12.63 | 12.85 | 12.85 | qfq | 10,040,400 | 129,718,866 | -0.08% |
| 2025-09-03 | 14.24 | 14.24 | 12.86 | 12.86 | 12.86 | qfq | 15,858,360 | 210,848,776 | -10.01% |
| 2025-09-02 | 13.75 | 14.80 | 13.34 | 14.29 | 14.29 | qfq | 18,823,542 | 265,379,211 | 4.69% |
| 2025-09-01 | 13.50 | 13.68 | 13.35 | 13.65 | 13.65 | qfq | 5,586,120 | 75,876,367 | 1.19% |
| 2025-08-29 | 13.74 | 13.85 | 13.44 | 13.49 | 13.49 | qfq | 6,793,100 | 92,440,336 | -1.39% |
| 2025-08-28 | 13.77 | 14.06 | 13.17 | 13.68 | 13.68 | qfq | 12,655,720 | 171,830,793 | -1.37% |
| 2025-08-27 | 14.65 | 14.75 | 13.87 | 13.87 | 13.87 | qfq | 13,621,868 | 194,662,294 | -5.58% |
| 2025-08-26 | 14.51 | 15.14 | 14.44 | 14.69 | 14.69 | qfq | 16,758,720 | 247,834,673 | 1.31% |
| 2025-08-25 | 14.47 | 14.61 | 14.30 | 14.50 | 14.50 | qfq | 9,624,940 | 139,423,781 | 0.28% |
| 2025-08-22 | 14.50 | 14.65 | 14.09 | 14.46 | 14.46 | qfq | 9,538,322 | 137,014,602 | 0.91% |
| 2025-08-21 | 14.58 | 14.80 | 14.26 | 14.33 | 14.33 | qfq | 10,102,720 | 146,510,205 | -0.69% |
| 2025-08-20 | 14.63 | 14.63 | 14.20 | 14.43 | 14.43 | qfq | 8,388,301 | 120,401,473 | -0.82% |
| 2025-08-19 | 14.71 | 14.89 | 14.36 | 14.55 | 14.55 | qfq | 11,023,500 | 160,261,299 | -0.82% |
| 2025-08-18 | 14.59 | 14.78 | 14.36 | 14.67 | 14.67 | qfq | 13,564,720 | 198,644,808 | 1.31% |
| 2025-08-15 | 14.65 | 14.70 | 14.28 | 14.48 | 14.48 | qfq | 13,867,860 | 200,522,871 | 0.70% |
| 2025-08-14 | 15.11 | 15.15 | 14.38 | 14.38 | 14.38 | qfq | 18,154,081 | 265,391,103 | -3.16% |
| 2025-08-13 | 15.29 | 15.41 | 14.75 | 14.85 | 14.85 | qfq | 31,144,160 | 466,636,036 | -4.62% |
| 2025-08-12 | 15.81 | 17.07 | 15.46 | 15.57 | 15.57 | qfq | 48,404,949 | 777,498,907 | -1.52% |
| 2025-08-11 | 15.46 | 15.81 | 15.23 | 15.81 | 15.81 | qfq | 30,621,780 | 481,514,993 | 10.02% |
| 2025-08-08 | 13.06 | 14.37 | 12.94 | 14.37 | 14.37 | qfq | 22,199,522 | 304,825,273 | 10.03% |
| 2025-08-07 | 12.98 | 13.17 | 12.89 | 13.06 | 13.06 | qfq | 8,629,252 | 112,141,662 | 0.62% |
| 2025-08-06 | 13.32 | 13.32 | 12.91 | 12.98 | 12.98 | qfq | 12,210,640 | 159,621,662 | -1.29% |
| 2025-08-05 | 13.13 | 13.43 | 13.05 | 13.15 | 13.15 | qfq | 10,919,800 | 144,313,057 | 0.69% |
| 2025-08-04 | 13.02 | 13.25 | 12.79 | 13.06 | 13.06 | qfq | 11,609,252 | 151,472,421 | 0.54% |
| 2025-08-01 | 13.62 | 13.94 | 12.90 | 12.99 | 12.99 | qfq | 18,655,358 | 247,852,055 | -4.63% |
| 2025-07-31 | 13.85 | 14.42 | 13.60 | 13.62 | 13.62 | qfq | 21,041,421 | 294,774,922 | -5.42% |
| 2025-07-30 | 14.20 | 15.13 | 13.51 | 14.40 | 14.40 | qfq | 34,639,493 | 494,098,152 | -1.17% |
| 2025-07-29 | 15.00 | 15.52 | 14.05 | 14.57 | 14.57 | qfq | 40,194,997 | 589,980,559 | -0.41% |
| 2025-07-28 | 13.20 | 14.63 | 12.73 | 14.63 | 14.63 | qfq | 31,889,303 | 438,445,551 | 10.00% |
| 2025-07-25 | 13.95 | 14.70 | 13.20 | 13.30 | 13.30 | qfq | 38,233,254 | 525,827,324 | -4.93% |
| 2025-07-24 | 12.72 | 13.99 | 12.51 | 13.99 | 13.99 | qfq | 29,064,447 | 385,698,807 | 9.98% |
| 2025-07-23 | 13.69 | 14.89 | 12.67 | 12.72 | 12.72 | qfq | 50,811,728 | 701,261,939 | -6.19% |
| 2025-07-22 | 12.47 | 13.56 | 12.46 | 13.56 | 13.56 | qfq | 20,620,378 | 268,665,759 | 9.98% |
| 2025-07-21 | 11.89 | 12.33 | 11.60 | 12.33 | 12.33 | qfq | 25,957,967 | 315,725,050 | 9.99% |
| 2025-07-18 | 11.20 | 11.23 | 11.08 | 11.21 | 11.21 | qfq | 5,557,000 | 61,905,907 | 0.18% |
| 2025-07-17 | 11.18 | 11.27 | 11.12 | 11.19 | 11.19 | qfq | 5,012,000 | 56,063,248 | 0.09% |
| 2025-07-16 | 11.26 | 11.40 | 11.16 | 11.18 | 11.18 | qfq | 5,790,500 | 64,940,613 | -1.41% |
| 2025-07-15 | 11.60 | 11.60 | 11.13 | 11.34 | 11.34 | qfq | 10,192,260 | 115,529,343 | -1.48% |
| 2025-07-14 | 11.80 | 11.99 | 11.43 | 11.51 | 11.51 | qfq | 8,826,260 | 102,246,361 | -3.11% |
| 2025-07-11 | 12.12 | 12.19 | 11.50 | 11.88 | 11.88 | qfq | 13,745,317 | 161,704,401 | -2.62% |
| 2025-07-10 | 11.95 | 12.36 | 11.81 | 12.20 | 12.20 | qfq | 15,797,759 | 190,130,064 | -0.16% |
| 2025-07-09 | 11.99 | 13.00 | 11.99 | 12.22 | 12.22 | qfq | 20,402,962 | 254,107,059 | 0.99% |
| 2025-07-08 | 12.26 | 12.42 | 11.82 | 12.10 | 12.10 | qfq | 21,581,536 | 261,117,205 | 0.83% |
| 2025-07-07 | 11.46 | 12.63 | 11.34 | 12.00 | 12.00 | qfq | 24,374,082 | 295,404,774 | 4.53% |
| 2025-07-04 | 11.69 | 11.90 | 11.38 | 11.48 | 11.48 | qfq | 13,261,566 | 153,410,139 | -3.29% |
| 2025-07-03 | 11.55 | 12.15 | 11.21 | 11.87 | 11.87 | qfq | 21,924,941 | 256,125,141 | 1.80% |
| 2025-07-02 | 11.22 | 11.87 | 11.03 | 11.66 | 11.66 | qfq | 21,093,805 | 239,564,696 | 2.55% |
| 2025-07-01 | 11.52 | 11.76 | 11.32 | 11.37 | 11.37 | qfq | 17,598,315 | 202,537,749 | -1.13% |
| 2025-06-30 | 12.00 | 12.80 | 11.40 | 11.50 | 11.50 | qfq | 31,625,866 | 373,800,556 | -2.13% |
| 2025-06-27 | 10.77 | 11.75 | 10.77 | 11.75 | 11.75 | qfq | 12,792,257 | 146,707,957 | 10.02% |
| 2025-06-26 | 10.64 | 10.83 | 10.55 | 10.68 | 10.68 | qfq | 6,058,540 | 64,804,573 | 0.09% |
| 2025-06-25 | 10.50 | 10.77 | 10.47 | 10.67 | 10.67 | qfq | 7,805,862 | 83,023,338 | 1.23% |
| 2025-06-24 | 10.43 | 10.58 | 10.20 | 10.54 | 10.54 | qfq | 7,266,600 | 76,020,523 | 0.38% |
| 2025-06-23 | 10.13 | 10.71 | 10.02 | 10.50 | 10.50 | qfq | 7,915,700 | 82,240,783 | 2.04% |
| 2025-06-20 | 10.21 | 10.55 | 10.19 | 10.29 | 10.29 | qfq | 5,522,540 | 57,099,655 | 0.68% |
| 2025-06-19 | 10.36 | 10.58 | 10.13 | 10.22 | 10.22 | qfq | 5,424,600 | 55,963,930 | -0.39% |
| 2025-06-18 | 10.45 | 10.52 | 10.24 | 10.26 | 10.26 | qfq | 4,936,000 | 51,045,008 | -2.56% |
| 2025-06-17 | 10.50 | 10.65 | 10.43 | 10.53 | 10.53 | qfq | 4,455,840 | 46,821,820 | 0.67% |
| 2025-06-16 | 10.45 | 10.65 | 10.38 | 10.46 | 10.46 | qfq | 4,840,880 | 50,801,125 | 0.00% |
| 2025-06-13 | 10.50 | 10.77 | 10.44 | 10.46 | 10.46 | qfq | 5,946,100 | 62,743,465 | -0.57% |
| 2025-06-12 | 10.44 | 10.68 | 10.44 | 10.52 | 10.52 | qfq | 5,100,362 | 53,758,875 | 0.19% |
| 2025-06-11 | 10.44 | 10.55 | 10.38 | 10.50 | 10.50 | qfq | 5,425,616 | 56,788,563 | 0.19% |
| 2025-06-10 | 10.53 | 10.59 | 10.33 | 10.48 | 10.48 | qfq | 6,908,616 | 72,258,160 | -0.85% |
| 2025-06-09 | 10.50 | 10.58 | 10.35 | 10.57 | 10.57 | qfq | 7,252,074 | 75,953,871 | 0.48% |
| 2025-06-06 | 10.35 | 10.70 | 10.26 | 10.52 | 10.52 | qfq | 10,866,900 | 113,872,611 | 2.63% |
| 2025-06-05 | 10.19 | 10.30 | 10.11 | 10.25 | 10.25 | qfq | 5,143,800 | 52,514,280 | 0.69% |
| 2025-06-04 | 10.19 | 10.30 | 10.12 | 10.18 | 10.18 | qfq | 3,969,340 | 40,447,623 | 0.20% |
| 2025-06-03 | 9.98 | 10.29 | 9.95 | 10.16 | 10.16 | qfq | 5,172,300 | 52,431,388 | 0.49% |
| 2025-05-30 | 10.00 | 10.17 | 9.94 | 10.11 | 10.11 | qfq | 5,466,560 | 54,945,613 | 1.10% |
| 2025-05-29 | 9.90 | 10.04 | 9.83 | 10.00 | 10.00 | qfq | 4,710,702 | 46,898,260 | 1.01% |
| 2025-05-28 | 9.89 | 10.01 | 9.75 | 9.90 | 9.90 | qfq | 4,261,220 | 42,105,721 | 0.10% |
| 2025-05-27 | 9.85 | 9.98 | 9.76 | 9.89 | 9.89 | qfq | 3,787,800 | 37,393,944 | 0.41% |
| 2025-05-26 | 9.65 | 9.86 | 9.65 | 9.85 | 9.85 | qfq | 4,500,900 | 44,017,501 | 2.28% |
| 2025-05-23 | 9.89 | 9.93 | 9.62 | 9.63 | 9.63 | qfq | 4,991,800 | 48,784,276 | -1.93% |
| 2025-05-22 | 10.00 | 10.10 | 9.75 | 9.82 | 9.82 | qfq | 5,017,860 | 49,620,140 | -2.19% |
| 2025-05-21 | 10.07 | 10.18 | 9.96 | 10.04 | 10.04 | qfq | 5,432,060 | 54,545,196 | -1.38% |
| 2025-05-20 | 9.96 | 10.20 | 9.90 | 10.18 | 10.18 | qfq | 7,293,840 | 73,599,785 | 2.11% |
| 2025-05-19 | 9.89 | 10.09 | 9.77 | 9.97 | 9.97 | qfq | 7,115,800 | 70,704,051 | 2.26% |
| 2025-05-16 | 9.93 | 10.11 | 9.65 | 9.75 | 9.75 | qfq | 5,855,000 | 57,306,983 | -0.61% |
| 2025-05-15 | 9.70 | 9.81 | 9.60 | 9.81 | 9.81 | qfq | 4,506,881 | 43,825,046 | 1.34% |
| 2025-05-14 | 9.60 | 9.73 | 9.55 | 9.68 | 9.68 | qfq | 4,214,500 | 40,688,308 | 0.31% |
| 2025-05-13 | 9.70 | 9.78 | 9.62 | 9.65 | 9.65 | qfq | 4,947,400 | 48,000,049 | -0.62% |
| 2025-05-12 | 9.69 | 9.77 | 9.49 | 9.71 | 9.71 | qfq | 6,318,342 | 60,942,706 | 0.83% |
| 2025-05-09 | 9.77 | 9.88 | 9.59 | 9.63 | 9.63 | qfq | 6,380,082 | 61,912,311 | -1.53% |
| 2025-05-08 | 9.66 | 9.80 | 9.54 | 9.78 | 9.78 | qfq | 9,313,300 | 90,109,852 | 1.03% |
| 2025-05-07 | 9.47 | 9.72 | 9.34 | 9.68 | 9.68 | qfq | 14,293,143 | 136,521,304 | 3.53% |
| 2025-05-06 | 9.32 | 9.38 | 9.13 | 9.35 | 9.35 | qfq | 10,734,203 | 99,410,982 | 2.30% |
| 2025-04-30 | 9.25 | 9.35 | 9.03 | 9.14 | 9.14 | qfq | 17,229,109 | 158,961,876 | -3.79% |
| 2025-04-29 | 8.80 | 9.50 | 8.64 | 9.50 | 9.50 | qfq | 17,367,355 | 158,994,336 | 9.95% |
| 2025-04-28 | 9.07 | 9.29 | 8.61 | 8.64 | 8.64 | qfq | 19,881,582 | 174,822,999 | -8.86% |
| 2025-04-25 | 9.63 | 10.37 | 9.30 | 9.48 | 9.48 | qfq | 25,652,929 | 255,008,098 | 0.53% |
| 2025-04-24 | 9.28 | 9.43 | 9.20 | 9.43 | 9.43 | qfq | 4,934,460 | 46,022,655 | 0.96% |
| 2025-04-23 | 9.30 | 9.38 | 9.09 | 9.34 | 9.34 | qfq | 5,012,860 | 46,496,464 | 0.43% |
| 2025-04-22 | 8.91 | 9.39 | 8.77 | 9.30 | 9.30 | qfq | 8,432,699 | 76,787,358 | 3.33% |
| 2025-04-21 | 8.90 | 9.05 | 8.80 | 9.00 | 9.00 | qfq | 2,990,920 | 26,793,385 | 0.22% |
| 2025-04-18 | 9.00 | 9.04 | 8.85 | 8.98 | 8.98 | qfq | 2,634,101 | 23,583,990 | -0.22% |
| 2025-04-17 | 8.84 | 9.09 | 8.73 | 9.00 | 9.00 | qfq | 3,828,520 | 34,422,510 | 1.69% |
| 2025-04-16 | 9.01 | 9.08 | 8.72 | 8.85 | 8.85 | qfq | 4,493,340 | 39,840,983 | -1.99% |
| 2025-04-15 | 8.97 | 9.11 | 8.90 | 9.03 | 9.03 | qfq | 3,886,080 | 35,012,501 | 0.67% |
| 2025-04-14 | 8.80 | 9.11 | 8.80 | 8.97 | 8.97 | qfq | 4,926,100 | 44,229,892 | 2.51% |
| 2025-04-11 | 8.62 | 8.90 | 8.62 | 8.75 | 8.75 | qfq | 4,426,100 | 38,962,922 | 0.57% |
| 2025-04-10 | 8.67 | 8.95 | 8.62 | 8.70 | 8.70 | qfq | 6,653,370 | 58,310,286 | 1.64% |
| 2025-04-09 | 8.17 | 8.66 | 7.68 | 8.56 | 8.56 | qfq | 9,182,786 | 75,458,206 | 2.51% |
| 2025-04-08 | 8.18 | 8.72 | 8.03 | 8.35 | 8.35 | qfq | 9,665,187 | 80,275,995 | -1.30% |
| 2025-04-07 | 8.83 | 8.99 | 8.46 | 8.46 | 8.46 | qfq | 5,324,400 | 45,593,042 | -10.00% |
| 2025-04-03 | 9.27 | 9.45 | 9.22 | 9.40 | 9.40 | qfq | 7,615,280 | 71,231,461 | -0.63% |
| 2025-04-02 | 9.49 | 9.78 | 9.37 | 9.46 | 9.46 | qfq | 11,677,169 | 111,502,362 | -0.42% |
| 2025-04-01 | 9.24 | 9.68 | 9.24 | 9.50 | 9.50 | qfq | 9,632,102 | 91,191,962 | 4.86% |
| 2025-03-31 | 9.16 | 9.26 | 8.91 | 9.06 | 9.06 | qfq | 5,459,900 | 49,326,910 | -1.74% |
| 2025-03-28 | 9.35 | 9.42 | 9.20 | 9.22 | 9.22 | qfq | 3,785,540 | 35,128,055 | -0.86% |
| 2025-03-27 | 9.45 | 9.46 | 9.17 | 9.30 | 9.30 | qfq | 4,297,400 | 39,907,662 | -1.59% |
| 2025-03-26 | 9.25 | 9.54 | 9.19 | 9.45 | 9.45 | qfq | 6,643,602 | 62,551,931 | 1.83% |
| 2025-03-25 | 9.31 | 9.38 | 9.15 | 9.28 | 9.28 | qfq | 4,959,700 | 46,029,499 | -0.54% |
| 2025-03-24 | 9.70 | 9.89 | 9.15 | 9.33 | 9.33 | qfq | 7,262,500 | 68,634,086 | -4.11% |
| 2025-03-21 | 9.93 | 9.97 | 9.70 | 9.73 | 9.73 | qfq | 6,295,501 | 61,545,544 | -1.92% |
| 2025-03-20 | 9.91 | 9.99 | 9.85 | 9.92 | 9.92 | qfq | 4,374,440 | 43,434,498 | 0.20% |
| 2025-03-19 | 10.02 | 10.14 | 9.85 | 9.90 | 9.90 | qfq | 7,435,940 | 74,104,488 | -1.20% |
| 2025-03-18 | 10.12 | 10.16 | 9.96 | 10.02 | 10.02 | qfq | 8,291,070 | 83,080,911 | -1.28% |
| 2025-03-17 | 10.06 | 10.46 | 10.00 | 10.15 | 10.15 | qfq | 12,800,370 | 130,670,307 | 0.79% |
| 2025-03-14 | 10.01 | 10.18 | 9.97 | 10.07 | 10.07 | qfq | 8,592,000 | 86,432,702 | 0.50% |
| 2025-03-13 | 10.23 | 10.27 | 9.85 | 10.02 | 10.02 | qfq | 14,102,960 | 141,394,298 | -1.76% |
| 2025-03-12 | 10.45 | 10.68 | 10.18 | 10.20 | 10.20 | qfq | 21,056,658 | 218,182,972 | -3.95% |
| 2025-03-11 | 10.11 | 11.38 | 10.02 | 10.62 | 10.62 | qfq | 34,461,974 | 372,360,182 | 1.34% |
| 2025-03-10 | 9.81 | 10.48 | 9.51 | 10.48 | 10.48 | qfq | 26,226,733 | 264,490,904 | 9.97% |
| 2025-03-07 | 9.47 | 9.65 | 9.41 | 9.53 | 9.53 | qfq | 5,824,500 | 55,474,844 | 0.42% |
| 2025-03-06 | 9.47 | 9.53 | 9.41 | 9.49 | 9.49 | qfq | 5,635,760 | 53,356,284 | 0.21% |
| 2025-03-05 | 9.37 | 9.50 | 9.30 | 9.47 | 9.47 | qfq | 6,110,200 | 57,375,977 | 0.64% |
| 2025-03-04 | 9.17 | 9.42 | 9.12 | 9.41 | 9.41 | qfq | 6,453,802 | 59,907,585 | 2.28% |
| 2025-03-03 | 9.16 | 9.35 | 9.10 | 9.20 | 9.20 | qfq | 9,076,620 | 83,649,871 | -1.71% |
| 2025-02-28 | 9.28 | 9.68 | 9.17 | 9.36 | 9.36 | qfq | 13,106,830 | 122,971,904 | 1.30% |
| 2025-02-27 | 9.26 | 9.50 | 9.10 | 9.24 | 9.24 | qfq | 4,870,140 | 45,009,197 | -0.32% |
| 2025-02-26 | 9.31 | 9.38 | 9.22 | 9.27 | 9.27 | qfq | 4,324,428 | 40,116,077 | 0.11% |
| 2025-02-25 | 9.27 | 9.46 | 9.21 | 9.26 | 9.26 | qfq | 6,142,300 | 57,298,509 | -1.28% |
| 2025-02-24 | 9.22 | 9.48 | 9.18 | 9.38 | 9.38 | qfq | 7,485,815 | 70,119,055 | 2.29% |
| 2025-02-21 | 9.30 | 9.39 | 9.13 | 9.17 | 9.17 | qfq | 5,375,860 | 49,541,485 | -1.50% |
| 2025-02-20 | 9.22 | 9.37 | 9.22 | 9.31 | 9.31 | qfq | 5,253,406 | 48,906,393 | 1.09% |
| 2025-02-19 | 9.13 | 9.40 | 9.13 | 9.21 | 9.21 | qfq | 5,620,700 | 52,155,915 | 0.33% |
| 2025-02-18 | 9.51 | 9.59 | 9.10 | 9.18 | 9.18 | qfq | 6,227,900 | 58,003,952 | -3.06% |
| 2025-02-17 | 9.69 | 9.74 | 9.31 | 9.47 | 9.47 | qfq | 8,517,260 | 80,902,839 | -2.77% |
| 2025-02-14 | 9.77 | 9.88 | 9.66 | 9.74 | 9.74 | qfq | 9,422,720 | 92,245,239 | -0.92% |
| 2025-02-13 | 9.95 | 9.97 | 9.58 | 9.83 | 9.83 | qfq | 9,752,750 | 94,851,097 | -1.21% |
| 2025-02-12 | 9.44 | 9.95 | 9.43 | 9.95 | 9.95 | qfq | 12,280,017 | 119,273,074 | 4.41% |
| 2025-02-11 | 9.59 | 9.63 | 9.13 | 9.53 | 9.53 | qfq | 11,242,920 | 104,964,122 | 0.32% |
| 2025-02-10 | 8.95 | 9.68 | 8.95 | 9.50 | 9.50 | qfq | 17,175,851 | 161,305,706 | 5.44% |
| 2025-02-07 | 8.38 | 9.01 | 8.38 | 9.01 | 9.01 | qfq | 15,419,786 | 135,157,620 | 7.39% |
| 2025-02-06 | 8.30 | 8.40 | 8.20 | 8.39 | 8.39 | qfq | 5,789,020 | 48,188,722 | 0.72% |
| 2025-02-05 | 8.24 | 8.43 | 8.24 | 8.33 | 8.33 | qfq | 5,541,300 | 46,178,632 | 1.59% |
| 2025-01-27 | 8.21 | 8.39 | 8.16 | 8.20 | 8.20 | qfq | 6,160,419 | 51,127,496 | 0.86% |
| 2025-01-24 | 8.12 | 8.20 | 8.02 | 8.13 | 8.13 | qfq | 5,361,895 | 43,536,341 | -0.37% |
| 2025-01-23 | 8.42 | 8.50 | 8.14 | 8.16 | 8.16 | qfq | 7,409,280 | 61,888,041 | -2.04% |
| 2025-01-22 | 8.40 | 8.61 | 8.29 | 8.33 | 8.33 | qfq | 7,501,600 | 63,115,242 | -1.54% |
| 2025-01-21 | 8.63 | 8.72 | 8.41 | 8.46 | 8.46 | qfq | 7,777,700 | 66,218,502 | -1.40% |
| 2025-01-20 | 8.40 | 8.63 | 8.22 | 8.58 | 8.58 | qfq | 9,252,400 | 78,761,652 | 3.62% |
| 2025-01-17 | 8.37 | 8.45 | 8.22 | 8.28 | 8.28 | qfq | 6,780,400 | 56,224,341 | -1.55% |
| 2025-01-16 | 8.36 | 8.50 | 8.30 | 8.41 | 8.41 | qfq | 7,634,700 | 64,312,470 | 1.69% |
| 2025-01-15 | 8.25 | 8.44 | 8.12 | 8.27 | 8.27 | qfq | 8,400,280 | 69,630,513 | 0.49% |
| 2025-01-14 | 7.80 | 8.23 | 7.80 | 8.23 | 8.23 | qfq | 8,975,380 | 72,590,619 | 5.51% |
| 2025-01-13 | 7.63 | 7.87 | 7.45 | 7.80 | 7.80 | qfq | 7,691,500 | 59,187,861 | 0.00% |
| 2025-01-10 | 8.11 | 8.22 | 7.78 | 7.80 | 7.80 | qfq | 8,308,000 | 66,432,193 | -4.88% |
| 2025-01-09 | 8.07 | 8.39 | 8.00 | 8.20 | 8.20 | qfq | 9,964,500 | 81,428,410 | 1.36% |
| 2025-01-08 | 8.06 | 8.22 | 7.86 | 8.09 | 8.09 | qfq | 9,532,567 | 76,795,109 | 0.37% |
| 2025-01-07 | 7.84 | 8.07 | 7.78 | 8.06 | 8.06 | qfq | 8,490,696 | 67,201,141 | 3.60% |
| 2025-01-06 | 7.95 | 8.01 | 7.53 | 7.78 | 7.78 | qfq | 9,559,824 | 74,263,769 | -2.87% |
| 2025-01-03 | 8.65 | 8.67 | 8.00 | 8.01 | 8.01 | qfq | 15,023,924 | 123,150,029 | -7.40% |
| 2025-01-02 | 8.77 | 9.10 | 8.56 | 8.65 | 8.65 | qfq | 14,451,058 | 127,693,124 | -2.92% |
| 2024-12-31 | 8.78 | 9.33 | 8.78 | 8.91 | 8.91 | qfq | 20,902,436 | 188,629,671 | 2.53% |
| 2024-12-30 | 9.05 | 9.21 | 8.69 | 8.69 | 8.69 | qfq | 16,860,252 | 148,766,366 | -6.05% |
| 2024-12-27 | 8.83 | 9.51 | 8.78 | 9.25 | 9.25 | qfq | 22,042,755 | 204,481,736 | 4.76% |
| 2024-12-26 | 8.93 | 9.10 | 8.75 | 8.83 | 8.83 | qfq | 16,235,161 | 144,548,581 | -0.90% |
| 2024-12-25 | 9.59 | 9.59 | 8.65 | 8.91 | 8.91 | qfq | 25,781,117 | 231,934,656 | -7.09% |
| 2024-12-24 | 9.66 | 9.93 | 9.09 | 9.59 | 9.59 | qfq | 30,286,951 | 288,404,414 | -0.42% |
| 2024-12-23 | 10.39 | 10.49 | 9.53 | 9.63 | 9.63 | qfq | 33,064,339 | 327,423,656 | -8.29% |
| 2024-12-20 | 10.32 | 11.10 | 10.32 | 10.50 | 10.50 | qfq | 41,498,832 | 439,123,040 | -8.38% |
| 2024-12-19 | 11.11 | 12.43 | 10.88 | 11.46 | 11.46 | qfq | 61,978,978 | 751,725,297 | 1.42% |
| 2024-12-18 | 11.09 | 11.30 | 10.87 | 11.30 | 11.30 | qfq | 14,143,426 | 158,182,228 | 10.03% |
| 2024-12-17 | 10.21 | 10.99 | 9.61 | 10.27 | 10.27 | qfq | 27,999,006 | 282,524,933 | -0.10% |
| 2024-12-16 | 10.18 | 10.99 | 10.18 | 10.28 | 10.28 | qfq | 29,643,427 | 311,726,281 | 1.78% |
| 2024-12-13 | 10.50 | 11.28 | 10.02 | 10.10 | 10.10 | qfq | 42,651,284 | 453,898,095 | -4.08% |
| 2024-12-12 | 9.57 | 10.53 | 9.49 | 10.53 | 10.53 | qfq | 21,223,288 | 215,785,528 | 10.03% |
| 2024-12-11 | 9.38 | 9.63 | 9.36 | 9.57 | 9.57 | qfq | 8,847,366 | 84,051,269 | 0.84% |
| 2024-12-10 | 9.53 | 9.93 | 9.33 | 9.49 | 9.49 | qfq | 15,298,201 | 146,472,487 | 1.71% |
| 2024-12-09 | 9.35 | 9.46 | 9.17 | 9.33 | 9.33 | qfq | 7,572,140 | 70,624,678 | -0.64% |
| 2024-12-06 | 9.50 | 9.65 | 9.32 | 9.39 | 9.39 | qfq | 9,390,760 | 89,004,683 | -0.53% |
| 2024-12-05 | 9.23 | 9.45 | 9.12 | 9.44 | 9.44 | qfq | 6,303,640 | 58,948,483 | 2.05% |
| 2024-12-04 | 9.25 | 9.52 | 9.17 | 9.25 | 9.25 | qfq | 6,701,850 | 62,483,037 | -0.43% |
| 2024-12-03 | 9.38 | 9.41 | 9.17 | 9.29 | 9.29 | qfq | 6,600,820 | 61,406,769 | -0.21% |
| 2024-12-02 | 9.12 | 9.33 | 9.12 | 9.31 | 9.31 | qfq | 5,894,900 | 54,555,561 | 2.76% |
| 2024-11-29 | 8.98 | 9.18 | 8.87 | 9.06 | 9.06 | qfq | 5,794,830 | 52,437,438 | 1.00% |
| 2024-11-28 | 8.70 | 9.05 | 8.70 | 8.97 | 8.97 | qfq | 5,753,828 | 51,403,769 | 2.51% |
| 2024-11-27 | 8.70 | 8.78 | 8.43 | 8.75 | 8.75 | qfq | 6,363,540 | 54,589,809 | 0.81% |
| 2024-11-26 | 8.92 | 9.06 | 8.67 | 8.68 | 8.68 | qfq | 8,565,660 | 75,573,213 | -2.58% |
| 2024-11-25 | 9.05 | 9.31 | 8.76 | 8.91 | 8.91 | qfq | 9,675,009 | 86,260,219 | -0.78% |
| 2024-11-22 | 9.29 | 9.62 | 8.88 | 8.98 | 8.98 | qfq | 11,991,657 | 110,751,902 | -1.21% |
| 2024-11-21 | 9.09 | 9.28 | 8.95 | 9.09 | 9.09 | qfq | 7,964,220 | 72,449,699 | 0.55% |
| 2024-11-20 | 8.86 | 9.13 | 8.71 | 9.04 | 9.04 | qfq | 11,325,482 | 101,814,199 | 3.67% |
| 2024-11-19 | 8.75 | 8.78 | 8.44 | 8.72 | 8.72 | qfq | 8,523,820 | 73,570,360 | 1.04% |
| 2024-11-18 | 9.27 | 9.27 | 8.60 | 8.63 | 8.63 | qfq | 10,536,093 | 93,125,742 | -6.90% |
| 2024-11-15 | 9.25 | 9.52 | 9.03 | 9.27 | 9.27 | qfq | 12,836,340 | 119,161,441 | 0.32% |
| 2024-11-14 | 9.36 | 9.62 | 9.12 | 9.24 | 9.24 | qfq | 11,769,520 | 109,583,435 | -1.28% |
| 2024-11-13 | 9.69 | 10.06 | 8.94 | 9.36 | 9.36 | qfq | 21,850,200 | 207,782,953 | -2.09% |
| 2024-11-12 | 9.57 | 9.81 | 9.37 | 9.56 | 9.56 | qfq | 14,302,480 | 137,283,766 | 0.00% |
| 2024-11-11 | 9.11 | 9.58 | 9.05 | 9.56 | 9.56 | qfq | 11,347,527 | 105,788,831 | 5.05% |
| 2024-11-08 | 9.33 | 9.44 | 9.06 | 9.10 | 9.10 | qfq | 7,978,880 | 73,451,905 | -1.62% |
| 2024-11-07 | 9.00 | 9.30 | 8.93 | 9.25 | 9.25 | qfq | 8,134,616 | 74,821,134 | 2.89% |
| 2024-11-06 | 8.98 | 9.01 | 8.77 | 8.99 | 8.99 | qfq | 7,834,954 | 69,839,719 | 1.12% |
| 2024-11-05 | 8.71 | 8.99 | 8.71 | 8.89 | 8.89 | qfq | 7,652,960 | 67,575,943 | 2.07% |
| 2024-11-04 | 8.74 | 8.80 | 8.52 | 8.71 | 8.71 | qfq | 6,324,260 | 54,609,124 | 0.00% |
| 2024-11-01 | 9.19 | 9.27 | 8.60 | 8.71 | 8.71 | qfq | 11,540,675 | 101,959,246 | -5.02% |
| 2024-10-31 | 9.11 | 9.35 | 9.01 | 9.17 | 9.17 | qfq | 12,029,800 | 110,507,408 | 1.33% |
| 2024-10-30 | 8.90 | 9.18 | 8.80 | 9.05 | 9.05 | qfq | 11,326,920 | 102,146,646 | 0.33% |
| 2024-10-29 | 8.65 | 9.50 | 8.65 | 9.02 | 9.02 | qfq | 19,612,320 | 177,762,974 | 3.68% |
| 2024-10-28 | 8.66 | 8.73 | 8.51 | 8.70 | 8.70 | qfq | 14,453,656 | 125,064,820 | -0.23% |
| 2024-10-25 | 8.03 | 8.90 | 8.00 | 8.72 | 8.72 | qfq | 21,901,993 | 187,591,348 | 7.79% |
| 2024-10-24 | 7.96 | 8.30 | 7.88 | 8.09 | 8.09 | qfq | 8,244,422 | 66,778,695 | 0.87% |
| 2024-10-23 | 7.96 | 8.26 | 7.91 | 8.02 | 8.02 | qfq | 9,324,842 | 75,631,222 | 0.75% |
| 2024-10-22 | 7.97 | 8.03 | 7.88 | 7.96 | 7.96 | qfq | 7,742,760 | 61,572,738 | 0.13% |
| 2024-10-21 | 8.00 | 8.03 | 7.83 | 7.95 | 7.95 | qfq | 10,264,807 | 81,367,956 | -1.12% |
| 2024-10-18 | 7.95 | 8.25 | 7.75 | 8.04 | 8.04 | qfq | 16,663,592 | 131,957,299 | -1.83% |
| 2024-10-17 | 8.88 | 8.99 | 8.14 | 8.19 | 8.19 | qfq | 21,562,383 | 182,964,757 | -6.93% |
| 2024-10-16 | 8.20 | 8.83 | 8.10 | 8.80 | 8.80 | qfq | 21,848,714 | 187,837,368 | 6.67% |
| 2024-10-15 | 8.12 | 8.43 | 8.00 | 8.25 | 8.25 | qfq | 13,189,735 | 108,649,539 | 0.36% |
| 2024-10-14 | 7.80 | 8.44 | 7.79 | 8.22 | 8.22 | qfq | 13,934,333 | 112,564,575 | 6.48% |
| 2024-10-11 | 7.91 | 8.06 | 7.66 | 7.72 | 7.72 | qfq | 10,468,683 | 81,879,114 | -4.22% |
| 2024-10-10 | 8.16 | 8.38 | 7.72 | 8.06 | 8.06 | qfq | 14,259,864 | 115,770,794 | 1.64% |
| 2024-10-09 | 8.60 | 8.84 | 7.88 | 7.93 | 7.93 | qfq | 21,815,784 | 183,263,805 | -8.75% |
| 2024-10-08 | 8.69 | 8.69 | 8.00 | 8.69 | 8.69 | qfq | 30,336,812 | 257,677,944 | 10.00% |
| 2024-09-30 | 7.40 | 7.99 | 7.30 | 7.90 | 7.90 | qfq | 21,660,361 | 165,154,097 | 8.22% |
| 2024-09-27 | 7.07 | 7.45 | 7.00 | 7.30 | 7.30 | qfq | 15,911,711 | 114,455,593 | 3.55% |
| 2024-09-26 | 6.95 | 7.05 | 6.88 | 7.05 | 7.05 | qfq | 11,518,263 | 80,360,315 | 1.15% |
| 2024-09-25 | 6.90 | 7.13 | 6.85 | 6.97 | 6.97 | qfq | 12,837,360 | 89,996,315 | 1.01% |
| 2024-09-24 | 6.72 | 6.93 | 6.65 | 6.90 | 6.90 | qfq | 12,862,624 | 87,860,837 | 2.07% |
| 2024-09-23 | 6.80 | 6.86 | 6.73 | 6.76 | 6.76 | qfq | 7,568,400 | 51,368,684 | -1.02% |
| 2024-09-20 | 6.93 | 6.94 | 6.75 | 6.83 | 6.83 | qfq | 13,094,533 | 89,443,324 | -2.01% |
| 2024-09-19 | 6.65 | 7.19 | 6.61 | 6.97 | 6.97 | qfq | 18,125,400 | 124,945,906 | 3.11% |
| 2024-09-18 | 6.60 | 6.89 | 6.41 | 6.76 | 6.76 | qfq | 17,811,860 | 119,517,281 | 3.84% |
| 2024-09-13 | 6.45 | 6.64 | 6.38 | 6.51 | 6.51 | qfq | 9,418,524 | 61,464,042 | 1.88% |
| 2024-09-12 | 6.40 | 6.55 | 6.39 | 6.39 | 6.39 | qfq | 5,423,800 | 34,988,961 | -0.16% |
| 2024-09-11 | 6.45 | 6.50 | 6.37 | 6.40 | 6.40 | qfq | 5,296,560 | 34,019,167 | -1.54% |
| 2024-09-10 | 6.60 | 6.72 | 6.39 | 6.50 | 6.50 | qfq | 9,168,113 | 59,569,032 | -1.66% |
| 2024-09-09 | 6.31 | 6.66 | 6.23 | 6.61 | 6.61 | qfq | 12,259,737 | 79,721,405 | 3.61% |
| 2024-09-06 | 6.33 | 6.57 | 6.27 | 6.38 | 6.38 | qfq | 10,743,700 | 69,160,063 | 0.79% |
| 2024-09-05 | 6.26 | 6.40 | 6.21 | 6.33 | 6.33 | qfq | 6,297,100 | 39,781,606 | 2.10% |
| 2024-09-04 | 6.33 | 6.41 | 6.18 | 6.20 | 6.20 | qfq | 7,555,501 | 47,279,576 | -2.82% |
| 2024-09-03 | 6.48 | 6.56 | 6.27 | 6.38 | 6.38 | qfq | 11,169,793 | 71,320,166 | -1.85% |
| 2024-09-02 | 6.50 | 6.58 | 6.45 | 6.50 | 6.50 | qfq | 6,858,413 | 44,618,596 | -0.91% |
| 2024-08-30 | 6.50 | 6.63 | 6.45 | 6.56 | 6.56 | qfq | 12,199,960 | 79,876,646 | 0.00% |
| 2024-08-29 | 6.58 | 6.69 | 6.47 | 6.56 | 6.56 | qfq | 9,845,725 | 64,479,454 | -1.50% |
| 2024-08-28 | 6.60 | 6.75 | 6.50 | 6.66 | 6.66 | qfq | 11,709,596 | 77,657,983 | 1.99% |
| 2024-08-27 | 6.57 | 6.82 | 6.53 | 6.53 | 6.53 | qfq | 20,980,345 | 139,743,888 | -4.67% |
| 2024-08-26 | 6.23 | 6.85 | 6.10 | 6.85 | 6.85 | qfq | 28,472,358 | 189,821,887 | 9.95% |
| 2024-08-23 | 5.99 | 6.29 | 5.85 | 6.23 | 6.23 | qfq | 7,778,023 | 47,227,151 | 4.53% |
| 2024-08-22 | 6.14 | 6.15 | 5.96 | 5.96 | 5.96 | qfq | 3,140,300 | 18,890,986 | -2.77% |
| 2024-08-21 | 6.05 | 6.14 | 6.00 | 6.13 | 6.13 | qfq | 4,508,060 | 27,421,660 | -0.16% |
| 2024-08-20 | 6.46 | 6.46 | 6.12 | 6.14 | 6.14 | qfq | 9,165,660 | 57,347,261 | -0.81% |
| 2024-08-19 | 6.21 | 6.21 | 6.09 | 6.19 | 6.19 | qfq | 3,458,630 | 21,321,272 | -1.12% |
| 2024-08-16 | 6.32 | 6.35 | 6.25 | 6.26 | 6.26 | qfq | 4,342,421 | 27,257,570 | -1.26% |
| 2024-08-15 | 6.40 | 6.40 | 6.22 | 6.34 | 6.34 | qfq | 6,546,380 | 41,276,321 | -0.94% |
| 2024-08-14 | 6.32 | 6.68 | 6.32 | 6.40 | 6.40 | qfq | 9,696,600 | 63,007,754 | 1.27% |
| 2024-08-13 | 6.23 | 6.32 | 6.07 | 6.32 | 6.32 | qfq | 5,022,900 | 31,210,300 | 2.10% |
| 2024-08-12 | 6.33 | 6.43 | 6.16 | 6.19 | 6.19 | qfq | 5,997,700 | 37,418,774 | -2.98% |
| 2024-08-09 | 6.70 | 6.70 | 6.33 | 6.38 | 6.38 | qfq | 12,350,902 | 80,097,698 | -4.92% |
| 2024-08-08 | 6.33 | 6.94 | 6.33 | 6.71 | 6.71 | qfq | 16,240,178 | 107,446,858 | 3.55% |
| 2024-08-07 | 6.20 | 6.80 | 6.16 | 6.48 | 6.48 | qfq | 11,408,730 | 73,669,860 | 4.52% |
| 2024-08-06 | 6.18 | 6.23 | 6.12 | 6.20 | 6.20 | qfq | 2,211,400 | 13,668,370 | 1.47% |
| 2024-08-05 | 6.24 | 6.32 | 6.10 | 6.11 | 6.11 | qfq | 2,955,240 | 18,392,717 | -2.24% |
| 2024-08-02 | 6.25 | 6.33 | 6.18 | 6.25 | 6.25 | qfq | 3,038,740 | 19,087,103 | -1.42% |
| 2024-08-01 | 6.28 | 6.35 | 6.21 | 6.34 | 6.34 | qfq | 3,737,500 | 23,587,719 | 1.28% |
| 2024-07-31 | 6.16 | 6.29 | 6.14 | 6.26 | 6.26 | qfq | 3,832,536 | 23,887,264 | 1.46% |
| 2024-07-30 | 6.13 | 6.18 | 6.08 | 6.17 | 6.17 | qfq | 2,977,100 | 18,272,582 | 0.65% |
| 2024-07-29 | 6.03 | 6.15 | 5.99 | 6.13 | 6.13 | qfq | 3,905,000 | 23,740,623 | 1.83% |
| 2024-07-26 | 5.90 | 6.03 | 5.87 | 6.02 | 6.02 | qfq | 3,376,500 | 20,237,786 | 2.21% |
| 2024-07-25 | 5.84 | 5.93 | 5.77 | 5.89 | 5.89 | qfq | 3,473,540 | 20,311,596 | -0.34% |
| 2024-07-24 | 5.94 | 6.07 | 5.75 | 5.91 | 5.91 | qfq | 5,215,323 | 30,642,611 | -1.17% |
| 2024-07-23 | 6.29 | 6.44 | 5.97 | 5.98 | 5.98 | qfq | 7,810,316 | 48,355,939 | 0.17% |
| 2024-07-22 | 5.85 | 6.02 | 5.83 | 5.97 | 5.97 | qfq | 2,534,100 | 15,055,383 | 1.88% |
| 2024-07-19 | 5.73 | 5.92 | 5.72 | 5.86 | 5.86 | qfq | 3,159,900 | 18,441,005 | 1.56% |
| 2024-07-18 | 5.83 | 5.87 | 5.70 | 5.77 | 5.77 | qfq | 2,933,680 | 16,889,730 | -2.04% |
| 2024-07-17 | 5.93 | 6.02 | 5.86 | 5.89 | 5.89 | qfq | 2,188,800 | 12,956,682 | -0.84% |
| 2024-07-16 | 5.87 | 5.99 | 5.83 | 5.94 | 5.94 | qfq | 2,324,940 | 13,781,160 | 0.51% |
| 2024-07-15 | 6.01 | 6.01 | 5.86 | 5.91 | 5.91 | qfq | 2,391,480 | 14,148,259 | -1.34% |
| 2024-07-12 | 6.02 | 6.20 | 5.99 | 5.99 | 5.99 | qfq | 4,058,920 | 24,708,403 | -0.50% |
| 2024-07-11 | 5.94 | 6.04 | 5.89 | 6.02 | 6.02 | qfq | 3,473,989 | 20,801,497 | 2.73% |
| 2024-07-10 | 6.01 | 6.03 | 5.84 | 5.86 | 5.86 | qfq | 3,554,889 | 21,023,893 | -3.14% |
| 2024-07-09 | 6.01 | 6.09 | 5.79 | 6.05 | 6.05 | qfq | 5,289,000 | 31,481,242 | -0.49% |
| 2024-07-08 | 6.23 | 6.48 | 6.05 | 6.08 | 6.08 | qfq | 5,823,100 | 36,234,530 | -1.62% |
| 2024-07-05 | 6.06 | 6.19 | 5.99 | 6.18 | 6.18 | qfq | 2,673,900 | 16,356,445 | 0.98% |
| 2024-07-04 | 6.36 | 6.38 | 6.06 | 6.12 | 6.12 | qfq | 6,587,300 | 40,712,086 | -3.92% |
| 2024-07-03 | 6.47 | 6.48 | 6.37 | 6.37 | 6.37 | qfq | 3,070,302 | 19,705,876 | -1.70% |
| 2024-07-02 | 6.34 | 6.50 | 6.31 | 6.48 | 6.48 | qfq | 5,419,363 | 34,885,847 | 1.89% |
| 2024-07-01 | 6.25 | 6.44 | 6.24 | 6.36 | 6.36 | qfq | 5,346,422 | 33,962,519 | 1.44% |
| 2024-06-28 | 6.25 | 6.35 | 6.19 | 6.27 | 6.27 | qfq | 5,467,202 | 34,330,271 | -0.16% |
| 2024-06-27 | 6.39 | 6.53 | 6.28 | 6.28 | 6.28 | qfq | 6,679,363 | 42,634,270 | -1.88% |
| 2024-06-26 | 6.26 | 6.48 | 6.11 | 6.40 | 6.40 | qfq | 7,842,400 | 49,442,486 | 2.73% |
| 2024-06-25 | 6.18 | 6.70 | 6.16 | 6.23 | 6.23 | qfq | 9,009,679 | 57,383,786 | 0.32% |
| 2024-06-24 | 6.41 | 6.61 | 6.20 | 6.21 | 6.21 | qfq | 11,192,781 | 71,003,722 | -6.33% |
| 2024-06-21 | 6.17 | 6.84 | 6.13 | 6.63 | 6.63 | qfq | 14,427,401 | 95,577,585 | 6.59% |
| 2024-06-20 | 6.44 | 6.44 | 6.18 | 6.22 | 6.22 | qfq | 3,872,900 | 24,249,719 | -2.20% |
| 2024-06-19 | 6.30 | 6.43 | 6.23 | 6.36 | 6.36 | qfq | 3,600,656 | 22,940,089 | 1.76% |
| 2024-06-18 | 6.17 | 6.28 | 6.12 | 6.25 | 6.25 | qfq | 2,514,060 | 15,638,363 | 1.30% |
| 2024-06-17 | 6.24 | 6.27 | 6.15 | 6.17 | 6.17 | qfq | 2,381,403 | 14,765,144 | -1.59% |
| 2024-06-14 | 6.23 | 6.29 | 6.15 | 6.27 | 6.27 | qfq | 2,910,560 | 18,144,689 | 0.64% |
| 2024-06-13 | 6.41 | 6.46 | 6.18 | 6.23 | 6.23 | qfq | 3,250,200 | 20,378,263 | -2.66% |
| 2024-06-12 | 6.32 | 6.42 | 6.20 | 6.40 | 6.40 | qfq | 3,373,502 | 21,476,605 | 2.24% |
| 2024-06-11 | 6.28 | 6.28 | 6.08 | 6.26 | 6.26 | qfq | 4,047,300 | 25,052,223 | -0.32% |
| 2024-06-07 | 6.02 | 6.29 | 6.00 | 6.28 | 6.28 | qfq | 6,731,480 | 41,680,507 | 6.62% |
| 2024-06-06 | 6.31 | 6.35 | 5.82 | 5.89 | 5.89 | qfq | 9,615,503 | 57,621,772 | -6.95% |
| 2024-06-05 | 6.47 | 6.48 | 6.27 | 6.33 | 6.33 | qfq | 5,603,563 | 35,526,530 | -2.62% |
| 2024-06-04 | 6.71 | 6.72 | 6.40 | 6.50 | 6.50 | qfq | 6,037,600 | 39,232,772 | -2.69% |
| 2024-06-03 | 7.14 | 7.18 | 6.51 | 6.68 | 6.68 | qfq | 10,206,461 | 68,764,743 | -6.31% |
| 2024-05-31 | 7.27 | 7.27 | 7.11 | 7.13 | 7.13 | qfq | 2,564,403 | 18,380,607 | -0.97% |
| 2024-05-30 | 7.36 | 7.36 | 7.18 | 7.20 | 7.20 | qfq | 2,675,600 | 19,379,814 | -2.04% |
| 2024-05-29 | 7.27 | 7.45 | 7.19 | 7.35 | 7.35 | qfq | 2,809,881 | 20,651,217 | 1.10% |
| 2024-05-28 | 7.41 | 7.41 | 7.25 | 7.27 | 7.27 | qfq | 2,700,900 | 19,773,811 | -1.89% |
| 2024-05-27 | 7.55 | 7.56 | 7.29 | 7.41 | 7.41 | qfq | 2,619,300 | 19,320,705 | -0.40% |
| 2024-05-24 | 7.45 | 7.58 | 7.40 | 7.44 | 7.44 | qfq | 2,568,100 | 19,267,276 | -0.53% |
| 2024-05-23 | 7.71 | 7.71 | 7.43 | 7.48 | 7.48 | qfq | 3,457,000 | 25,997,009 | -2.98% |
| 2024-05-22 | 7.67 | 7.80 | 7.66 | 7.71 | 7.71 | qfq | 2,644,521 | 20,472,772 | 0.52% |
| 2024-05-21 | 7.77 | 7.84 | 7.63 | 7.67 | 7.67 | qfq | 2,815,100 | 21,707,673 | -1.41% |
| 2024-05-20 | 7.76 | 7.92 | 7.74 | 7.78 | 7.78 | qfq | 4,570,860 | 35,744,091 | -0.13% |
| 2024-05-17 | 7.70 | 7.79 | 7.61 | 7.79 | 7.79 | qfq | 3,096,260 | 23,870,231 | 1.56% |
| 2024-05-16 | 7.50 | 7.73 | 7.50 | 7.67 | 7.67 | qfq | 3,498,560 | 26,769,173 | 2.13% |
| 2024-05-15 | 7.52 | 7.61 | 7.37 | 7.51 | 7.51 | qfq | 2,787,300 | 20,969,435 | -0.13% |
| 2024-05-14 | 7.36 | 7.54 | 7.34 | 7.52 | 7.52 | qfq | 2,563,000 | 19,097,028 | 2.31% |
| 2024-05-13 | 7.41 | 7.43 | 7.25 | 7.35 | 7.35 | qfq | 3,907,420 | 28,659,747 | -1.34% |
| 2024-05-10 | 7.59 | 7.63 | 7.43 | 7.45 | 7.45 | qfq | 3,110,670 | 23,298,489 | -1.19% |
| 2024-05-09 | 7.50 | 7.61 | 7.49 | 7.54 | 7.54 | qfq | 3,083,622 | 23,277,589 | 0.67% |
| 2024-05-08 | 7.69 | 7.69 | 7.47 | 7.49 | 7.49 | qfq | 4,073,460 | 30,769,970 | -2.35% |
| 2024-05-07 | 7.59 | 7.72 | 7.50 | 7.67 | 7.67 | qfq | 6,355,120 | 48,351,395 | 2.40% |
| 2024-05-06 | 7.45 | 7.58 | 7.40 | 7.49 | 7.49 | qfq | 4,513,760 | 33,778,386 | 1.77% |
| 2024-04-30 | 7.39 | 7.58 | 7.23 | 7.36 | 7.36 | qfq | 5,421,960 | 39,859,030 | -0.54% |
| 2024-04-29 | 7.07 | 7.44 | 7.01 | 7.40 | 7.40 | qfq | 8,696,560 | 63,022,864 | 6.63% |
| 2024-04-26 | 6.94 | 6.98 | 6.76 | 6.94 | 6.94 | qfq | 5,324,900 | 36,745,159 | -0.14% |
| 2024-04-25 | 6.90 | 7.05 | 6.81 | 6.95 | 6.95 | qfq | 5,402,421 | 37,407,536 | -1.28% |
| 2024-04-24 | 6.91 | 7.30 | 6.91 | 7.04 | 7.04 | qfq | 7,787,660 | 54,578,910 | 3.07% |
| 2024-04-23 | 6.70 | 6.88 | 6.67 | 6.83 | 6.83 | qfq | 7,196,980 | 48,885,268 | 4.12% |
| 2024-04-22 | 6.78 | 6.88 | 6.48 | 6.56 | 6.56 | qfq | 5,066,600 | 33,465,925 | -1.35% |
| 2024-04-19 | 6.75 | 6.79 | 6.57 | 6.65 | 6.65 | qfq | 4,037,500 | 26,899,744 | -1.48% |
| 2024-04-18 | 6.83 | 6.90 | 6.56 | 6.75 | 6.75 | qfq | 5,146,300 | 34,646,119 | -1.32% |
| 2024-04-17 | 6.35 | 6.86 | 6.33 | 6.84 | 6.84 | qfq | 7,081,253 | 47,593,827 | 9.09% |
| 2024-04-16 | 6.90 | 6.90 | 6.25 | 6.27 | 6.27 | qfq | 11,146,861 | 71,053,327 | -9.65% |
| 2024-04-15 | 7.56 | 7.68 | 6.94 | 6.94 | 6.94 | qfq | 10,767,800 | 76,803,747 | -9.99% |
| 2024-04-12 | 7.97 | 7.97 | 7.70 | 7.71 | 7.71 | qfq | 3,094,300 | 24,174,444 | -1.91% |
| 2024-04-11 | 7.73 | 7.96 | 7.66 | 7.86 | 7.86 | qfq | 3,183,900 | 25,064,200 | 0.26% |
| 2024-04-10 | 8.10 | 8.10 | 7.72 | 7.84 | 7.84 | qfq | 4,298,010 | 33,841,456 | -3.33% |
| 2024-04-09 | 8.00 | 8.16 | 7.96 | 8.11 | 8.11 | qfq | 2,718,000 | 21,942,801 | 1.25% |
| 2024-04-08 | 8.33 | 8.39 | 7.97 | 8.01 | 8.01 | qfq | 4,985,400 | 40,450,488 | -3.73% |
| 2024-04-03 | 8.42 | 8.48 | 8.16 | 8.32 | 8.32 | qfq | 4,233,402 | 35,080,187 | -1.42% |
| 2024-04-02 | 8.42 | 8.53 | 8.35 | 8.44 | 8.44 | qfq | 4,598,100 | 38,825,846 | 0.12% |
| 2024-04-01 | 8.17 | 8.44 | 8.17 | 8.43 | 8.43 | qfq | 4,884,528 | 40,739,814 | 3.06% |
| 2024-03-29 | 8.07 | 8.19 | 8.01 | 8.18 | 8.18 | qfq | 3,749,398 | 30,427,275 | 2.25% |
| 2024-03-28 | 7.80 | 8.09 | 7.78 | 8.00 | 8.00 | qfq | 3,706,492 | 29,545,119 | 2.17% |
| 2024-03-27 | 8.17 | 8.18 | 7.80 | 7.83 | 7.83 | qfq | 3,634,600 | 29,062,273 | -4.16% |
| 2024-03-26 | 8.04 | 8.22 | 7.98 | 8.17 | 8.17 | qfq | 4,041,100 | 32,790,345 | 0.86% |
| 2024-03-25 | 8.27 | 8.39 | 8.10 | 8.10 | 8.10 | qfq | 4,845,529 | 40,094,900 | -3.23% |
| 2024-03-22 | 8.53 | 8.58 | 8.26 | 8.37 | 8.37 | qfq | 6,856,232 | 57,682,922 | -3.01% |
| 2024-03-21 | 8.43 | 8.67 | 8.30 | 8.63 | 8.63 | qfq | 8,492,390 | 72,068,864 | 3.11% |
| 2024-03-20 | 8.28 | 8.37 | 8.25 | 8.37 | 8.37 | qfq | 4,581,926 | 38,136,887 | 0.97% |
| 2024-03-19 | 8.29 | 8.43 | 8.24 | 8.29 | 8.29 | qfq | 5,118,900 | 42,602,059 | -0.12% |
| 2024-03-18 | 8.17 | 8.50 | 8.17 | 8.30 | 8.30 | qfq | 6,890,565 | 57,240,840 | 1.59% |
| 2024-03-15 | 8.08 | 8.18 | 7.97 | 8.17 | 8.17 | qfq | 4,037,060 | 32,721,932 | 1.36% |
| 2024-03-14 | 8.13 | 8.28 | 7.96 | 8.06 | 8.06 | qfq | 6,634,640 | 53,980,879 | -2.07% |
| 2024-03-13 | 8.12 | 8.52 | 8.08 | 8.23 | 8.23 | qfq | 10,917,509 | 90,376,784 | 1.98% |
| 2024-03-12 | 7.92 | 8.07 | 7.79 | 8.07 | 8.07 | qfq | 6,400,794 | 50,898,351 | 2.80% |
| 2024-03-11 | 7.73 | 7.88 | 7.72 | 7.85 | 7.85 | qfq | 3,782,520 | 29,633,170 | 1.68% |
| 2024-03-08 | 7.79 | 7.82 | 7.62 | 7.72 | 7.72 | qfq | 3,329,620 | 25,675,374 | -0.77% |
| 2024-03-07 | 7.71 | 7.91 | 7.69 | 7.78 | 7.78 | qfq | 4,597,149 | 35,964,287 | 0.52% |
| 2024-03-06 | 7.63 | 7.78 | 7.60 | 7.74 | 7.74 | qfq | 4,386,925 | 33,810,943 | 1.71% |
| 2024-03-05 | 7.91 | 7.95 | 7.55 | 7.61 | 7.61 | qfq | 6,624,740 | 50,841,698 | -3.67% |
| 2024-03-04 | 7.98 | 8.13 | 7.78 | 7.90 | 7.90 | qfq | 6,806,170 | 54,031,979 | -1.62% |
| 2024-03-01 | 8.12 | 8.29 | 7.90 | 8.03 | 8.03 | qfq | 9,114,840 | 73,609,494 | 1.65% |
| 2024-02-29 | 7.60 | 7.92 | 7.55 | 7.90 | 7.90 | qfq | 7,148,673 | 55,847,383 | 2.60% |
| 2024-02-28 | 8.48 | 8.65 | 7.66 | 7.70 | 7.70 | qfq | 13,019,426 | 106,200,305 | -9.20% |
| 2024-02-27 | 8.29 | 8.48 | 8.19 | 8.48 | 8.48 | qfq | 5,795,596 | 48,593,183 | 2.54% |
| 2024-02-26 | 8.19 | 8.46 | 8.10 | 8.27 | 8.27 | qfq | 7,088,642 | 58,606,867 | 0.85% |
| 2024-02-23 | 7.93 | 8.25 | 7.84 | 8.20 | 8.20 | qfq | 7,396,062 | 59,455,246 | 4.19% |
| 2024-02-22 | 7.73 | 7.88 | 7.60 | 7.87 | 7.87 | qfq | 6,188,126 | 48,131,785 | 2.08% |
| 2024-02-21 | 7.39 | 8.06 | 7.25 | 7.71 | 7.71 | qfq | 9,355,803 | 72,644,811 | 2.39% |
| 2024-02-20 | 7.31 | 7.68 | 7.16 | 7.53 | 7.53 | qfq | 7,619,349 | 57,350,357 | 2.45% |
| 2024-02-19 | 7.22 | 7.38 | 7.10 | 7.35 | 7.35 | qfq | 8,619,430 | 62,658,207 | 5.45% |
| 2024-02-08 | 6.44 | 6.97 | 6.26 | 6.97 | 6.97 | qfq | 11,577,818 | 77,824,869 | 9.94% |
| 2024-02-07 | 6.75 | 7.03 | 6.26 | 6.34 | 6.34 | qfq | 11,726,404 | 77,217,326 | -6.90% |
| 2024-02-06 | 6.67 | 7.21 | 6.40 | 6.81 | 6.81 | qfq | 12,573,322 | 83,134,518 | -4.22% |
| 2024-02-05 | 7.73 | 7.73 | 7.11 | 7.11 | 7.11 | qfq | 10,136,500 | 72,513,029 | -10.00% |
| 2024-02-02 | 8.62 | 8.98 | 7.72 | 7.90 | 7.90 | qfq | 12,857,481 | 104,677,712 | -7.93% |
| 2024-02-01 | 9.08 | 9.10 | 8.50 | 8.58 | 8.58 | qfq | 6,792,520 | 59,127,176 | -5.19% |
| 2024-01-31 | 9.57 | 9.66 | 8.96 | 9.05 | 9.05 | qfq | 7,222,579 | 67,121,735 | -6.70% |
| 2024-01-30 | 9.71 | 10.09 | 9.69 | 9.70 | 9.70 | qfq | 7,514,460 | 74,182,606 | -0.10% |
| 2024-01-29 | 10.12 | 10.19 | 9.66 | 9.71 | 9.71 | qfq | 7,786,700 | 77,176,387 | -4.24% |
| 2024-01-26 | 9.92 | 10.30 | 9.92 | 10.14 | 10.14 | qfq | 12,727,140 | 129,059,936 | 2.32% |
| 2024-01-25 | 9.26 | 10.06 | 9.25 | 9.91 | 9.91 | qfq | 13,218,040 | 128,088,314 | 7.02% |
| 2024-01-24 | 8.79 | 9.33 | 8.79 | 9.26 | 9.26 | qfq | 9,964,640 | 90,501,674 | 4.40% |
| 2024-01-23 | 8.73 | 9.00 | 8.49 | 8.87 | 8.87 | qfq | 7,984,900 | 69,598,308 | 0.80% |
| 2024-01-22 | 9.60 | 9.62 | 8.66 | 8.80 | 8.80 | qfq | 9,434,460 | 85,989,694 | -7.85% |
| 2024-01-19 | 9.86 | 9.86 | 9.55 | 9.55 | 9.55 | qfq | 6,390,922 | 61,832,719 | -3.63% |
| 2024-01-18 | 10.20 | 10.39 | 9.55 | 9.91 | 9.91 | qfq | 12,322,221 | 122,033,254 | -3.69% |
| 2024-01-17 | 10.37 | 10.52 | 10.26 | 10.29 | 10.29 | qfq | 6,968,300 | 72,259,085 | -1.34% |
| 2024-01-16 | 10.57 | 10.59 | 10.25 | 10.43 | 10.43 | qfq | 12,850,853 | 133,552,541 | -2.34% |
| 2024-01-15 | 10.89 | 11.00 | 10.57 | 10.68 | 10.68 | qfq | 13,321,791 | 142,751,249 | -2.38% |
| 2024-01-12 | 11.14 | 11.25 | 10.86 | 10.94 | 10.94 | qfq | 16,628,322 | 183,531,239 | -1.97% |
| 2024-01-11 | 10.75 | 11.54 | 10.65 | 11.16 | 11.16 | qfq | 22,686,676 | 251,880,623 | 4.01% |
| 2024-01-10 | 10.80 | 10.94 | 10.69 | 10.73 | 10.73 | qfq | 10,443,000 | 112,838,751 | -1.11% |
| 2024-01-09 | 10.60 | 10.86 | 10.51 | 10.85 | 10.85 | qfq | 10,938,280 | 117,568,990 | 2.75% |
| 2024-01-08 | 10.56 | 10.70 | 10.48 | 10.56 | 10.56 | qfq | 5,759,760 | 60,874,165 | -0.09% |
| 2024-01-05 | 10.81 | 10.86 | 10.51 | 10.57 | 10.57 | qfq | 6,360,880 | 67,994,654 | -1.77% |
| 2024-01-04 | 10.70 | 10.89 | 10.63 | 10.76 | 10.76 | qfq | 7,427,200 | 80,193,310 | 0.56% |
| 2024-01-03 | 10.71 | 10.80 | 10.60 | 10.70 | 10.70 | qfq | 4,983,373 | 53,364,906 | -0.28% |
| 2024-01-02 | 10.80 | 10.92 | 10.73 | 10.73 | 10.73 | qfq | 8,805,100 | 95,356,548 | -0.92% |
| 2023-12-29 | 10.70 | 10.91 | 10.68 | 10.83 | 10.83 | qfq | 10,328,332 | 111,541,138 | 0.19% |
| 2023-12-28 | 10.42 | 11.01 | 10.34 | 10.81 | 10.81 | qfq | 13,188,900 | 141,261,728 | 3.15% |
| 2023-12-27 | 10.36 | 10.54 | 10.33 | 10.48 | 10.48 | qfq | 4,315,280 | 45,028,206 | 0.67% |
| 2023-12-26 | 10.30 | 10.56 | 10.25 | 10.41 | 10.41 | qfq | 5,409,102 | 56,374,059 | 0.87% |
| 2023-12-25 | 10.39 | 10.45 | 10.24 | 10.32 | 10.32 | qfq | 5,292,902 | 54,645,562 | -1.62% |
| 2023-12-22 | 10.51 | 10.73 | 10.35 | 10.49 | 10.49 | qfq | 6,274,620 | 65,894,130 | -0.38% |
| 2023-12-21 | 10.42 | 10.59 | 10.36 | 10.53 | 10.53 | qfq | 3,730,600 | 39,148,322 | 0.57% |
| 2023-12-20 | 10.58 | 10.63 | 10.46 | 10.47 | 10.47 | qfq | 4,006,980 | 42,178,078 | -0.57% |
| 2023-12-19 | 10.60 | 10.69 | 10.38 | 10.53 | 10.53 | qfq | 6,635,000 | 69,649,849 | -1.03% |
| 2023-12-18 | 10.86 | 10.87 | 10.62 | 10.64 | 10.64 | qfq | 5,981,400 | 64,118,889 | -1.75% |
| 2023-12-15 | 10.65 | 10.90 | 10.61 | 10.83 | 10.83 | qfq | 9,497,020 | 102,368,334 | 1.69% |
| 2023-12-14 | 10.60 | 10.74 | 10.49 | 10.65 | 10.65 | qfq | 7,267,640 | 77,343,632 | 0.57% |
| 2023-12-13 | 10.58 | 10.79 | 10.51 | 10.59 | 10.59 | qfq | 6,310,700 | 67,121,876 | 0.09% |
| 2023-12-12 | 10.37 | 10.61 | 10.34 | 10.58 | 10.58 | qfq | 4,927,265 | 51,655,136 | 1.93% |
| 2023-12-11 | 10.25 | 10.43 | 10.23 | 10.38 | 10.38 | qfq | 4,331,640 | 44,750,962 | 0.29% |
| 2023-12-08 | 10.59 | 10.70 | 10.33 | 10.35 | 10.35 | qfq | 7,159,782 | 75,082,551 | -2.17% |
| 2023-12-07 | 10.60 | 10.75 | 10.55 | 10.58 | 10.58 | qfq | 6,184,320 | 65,891,683 | -0.56% |
| 2023-12-06 | 10.48 | 10.73 | 10.42 | 10.64 | 10.64 | qfq | 7,206,285 | 76,596,124 | 0.85% |
| 2023-12-05 | 10.58 | 10.85 | 10.41 | 10.55 | 10.55 | qfq | 9,980,275 | 105,775,762 | -0.47% |
| 2023-12-04 | 10.49 | 10.80 | 10.46 | 10.60 | 10.60 | qfq | 5,698,380 | 60,398,164 | 1.24% |
| 2023-12-01 | 10.40 | 10.48 | 10.32 | 10.47 | 10.47 | qfq | 4,361,895 | 45,469,126 | 0.87% |
| 2023-11-30 | 10.44 | 10.45 | 10.29 | 10.38 | 10.38 | qfq | 4,238,400 | 43,863,585 | -0.38% |
| 2023-11-29 | 10.49 | 10.56 | 10.35 | 10.42 | 10.42 | qfq | 6,195,395 | 64,547,028 | -1.14% |
| 2023-11-28 | 10.54 | 10.57 | 10.45 | 10.54 | 10.54 | qfq | 3,459,890 | 36,350,040 | 0.29% |
| 2023-11-27 | 10.61 | 10.66 | 10.44 | 10.51 | 10.51 | qfq | 4,827,420 | 50,826,035 | -1.59% |
| 2023-11-24 | 10.75 | 10.88 | 10.63 | 10.68 | 10.68 | qfq | 5,331,500 | 57,209,927 | -0.37% |
| 2023-11-23 | 10.63 | 10.75 | 10.57 | 10.72 | 10.72 | qfq | 6,023,700 | 64,326,166 | 0.37% |
| 2023-11-22 | 10.63 | 10.80 | 10.62 | 10.68 | 10.68 | qfq | 7,478,202 | 80,109,570 | -0.65% |
| 2023-11-21 | 11.02 | 11.05 | 10.73 | 10.75 | 10.75 | qfq | 11,476,595 | 124,760,309 | -1.56% |
| 2023-11-20 | 10.86 | 11.08 | 10.78 | 10.92 | 10.92 | qfq | 11,211,986 | 122,441,790 | 0.92% |
| 2023-11-17 | 10.75 | 10.90 | 10.68 | 10.82 | 10.82 | qfq | 13,731,695 | 148,339,081 | -0.28% |
| 2023-11-16 | 10.42 | 11.14 | 10.35 | 10.85 | 10.85 | qfq | 24,739,135 | 267,468,406 | 3.73% |
| 2023-11-15 | 10.44 | 10.50 | 10.40 | 10.46 | 10.46 | qfq | 5,667,197 | 59,229,275 | 0.38% |
| 2023-11-14 | 10.50 | 10.50 | 10.40 | 10.42 | 10.42 | qfq | 5,106,037 | 53,235,572 | -0.67% |
| 2023-11-13 | 10.36 | 10.50 | 10.35 | 10.49 | 10.49 | qfq | 7,308,980 | 76,398,044 | 1.06% |
| 2023-11-10 | 10.29 | 10.46 | 10.17 | 10.38 | 10.38 | qfq | 7,803,360 | 80,650,583 | 0.78% |
| 2023-11-09 | 10.39 | 10.45 | 10.27 | 10.30 | 10.30 | qfq | 6,356,300 | 65,685,312 | -0.87% |
| 2023-11-08 | 10.41 | 10.49 | 10.31 | 10.39 | 10.39 | qfq | 7,193,754 | 74,688,671 | -0.57% |
| 2023-11-07 | 10.41 | 10.47 | 10.32 | 10.45 | 10.45 | qfq | 7,604,700 | 79,116,246 | 0.10% |
| 2023-11-06 | 10.33 | 10.45 | 10.33 | 10.44 | 10.44 | qfq | 8,759,235 | 91,114,787 | 0.58% |
| 2023-11-03 | 10.25 | 10.44 | 10.23 | 10.38 | 10.38 | qfq | 9,683,013 | 100,359,498 | 1.07% |
| 2023-11-02 | 10.25 | 10.39 | 10.21 | 10.27 | 10.27 | qfq | 11,946,800 | 122,962,333 | -1.06% |
| 2023-11-01 | 10.60 | 10.74 | 10.35 | 10.38 | 10.38 | qfq | 16,448,000 | 172,662,895 | 0.39% |
| 2023-10-31 | 10.60 | 10.60 | 10.31 | 10.34 | 10.34 | qfq | 18,639,302 | 194,166,035 | -3.99% |
| 2023-10-30 | 10.74 | 10.96 | 10.66 | 10.77 | 10.77 | qfq | 20,719,389 | 223,088,349 | -1.28% |
| 2023-10-27 | 11.30 | 11.50 | 10.56 | 10.91 | 10.91 | qfq | 42,479,745 | 463,181,653 | -6.83% |
| 2023-10-26 | 12.86 | 12.86 | 11.70 | 11.71 | 11.71 | qfq | 56,390,472 | 692,587,868 | 0.17% |
| 2023-10-25 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | qfq | 11,441,960 | 133,756,512 | 9.97% |
| 2023-10-24 | 10.59 | 10.86 | 10.59 | 10.63 | 10.63 | qfq | 7,960,680 | 85,394,150 | 0.38% |
| 2023-10-23 | 10.55 | 10.60 | 10.27 | 10.59 | 10.59 | qfq | 6,701,360 | 70,034,697 | 0.00% |
| 2023-10-20 | 10.20 | 10.91 | 10.11 | 10.59 | 10.59 | qfq | 9,287,900 | 98,514,144 | 3.62% |
| 2023-10-19 | 10.30 | 10.38 | 10.10 | 10.22 | 10.22 | qfq | 4,302,660 | 44,135,925 | -0.78% |
| 2023-10-18 | 10.57 | 10.66 | 10.30 | 10.30 | 10.30 | qfq | 3,635,200 | 37,856,341 | -3.47% |
| 2023-10-17 | 10.78 | 10.78 | 10.60 | 10.67 | 10.67 | qfq | 4,019,300 | 42,902,980 | -1.20% |
| 2023-10-16 | 10.56 | 10.83 | 10.50 | 10.80 | 10.80 | qfq | 6,607,660 | 71,003,728 | 2.66% |
| 2023-10-13 | 10.60 | 10.63 | 10.46 | 10.52 | 10.52 | qfq | 3,901,980 | 41,082,451 | -1.22% |
| 2023-10-12 | 10.56 | 10.70 | 10.46 | 10.65 | 10.65 | qfq | 3,515,060 | 37,164,095 | 0.76% |
| 2023-10-11 | 10.28 | 10.63 | 10.24 | 10.57 | 10.57 | qfq | 6,786,870 | 70,845,847 | 2.62% |
| 2023-10-10 | 10.57 | 10.63 | 10.21 | 10.30 | 10.30 | qfq | 6,645,901 | 68,585,525 | -2.46% |
| 2023-10-09 | 10.84 | 10.84 | 10.38 | 10.56 | 10.56 | qfq | 6,958,100 | 73,148,451 | -2.85% |
| 2023-09-28 | 10.87 | 10.91 | 10.67 | 10.87 | 10.87 | qfq | 5,315,100 | 57,428,818 | 0.28% |
| 2023-09-27 | 10.58 | 10.89 | 10.57 | 10.84 | 10.84 | qfq | 7,430,540 | 80,222,399 | 2.36% |
| 2023-09-26 | 10.50 | 10.73 | 10.48 | 10.59 | 10.59 | qfq | 4,763,500 | 50,615,380 | 0.57% |
| 2023-09-25 | 10.59 | 10.73 | 10.47 | 10.53 | 10.53 | qfq | 3,811,977 | 40,265,642 | -0.94% |
| 2023-09-22 | 10.33 | 10.70 | 10.31 | 10.63 | 10.63 | qfq | 7,079,980 | 74,910,788 | 2.51% |
| 2023-09-21 | 10.50 | 10.75 | 10.34 | 10.37 | 10.37 | qfq | 6,778,760 | 71,438,522 | -1.05% |
| 2023-09-20 | 10.30 | 10.62 | 10.22 | 10.48 | 10.48 | qfq | 9,940,240 | 104,388,124 | 1.75% |
| 2023-09-19 | 10.24 | 10.38 | 10.24 | 10.30 | 10.30 | qfq | 3,550,280 | 36,603,259 | 0.59% |
| 2023-09-18 | 10.24 | 10.31 | 10.12 | 10.24 | 10.24 | qfq | 3,041,981 | 31,163,047 | 0.20% |
| 2023-09-15 | 10.19 | 10.27 | 10.16 | 10.22 | 10.22 | qfq | 2,288,300 | 23,376,318 | 0.20% |
| 2023-09-14 | 10.24 | 10.38 | 10.15 | 10.20 | 10.20 | qfq | 2,777,700 | 28,428,844 | -0.87% |
| 2023-09-13 | 10.31 | 10.45 | 10.23 | 10.29 | 10.29 | qfq | 3,856,583 | 39,844,844 | -0.19% |
| 2023-09-12 | 10.41 | 10.45 | 10.24 | 10.31 | 10.31 | qfq | 3,567,600 | 36,711,357 | -0.96% |
| 2023-09-11 | 10.56 | 10.56 | 10.29 | 10.41 | 10.41 | qfq | 5,142,600 | 53,377,974 | -1.42% |
| 2023-09-08 | 10.54 | 10.68 | 10.50 | 10.56 | 10.56 | qfq | 3,237,627 | 34,285,897 | -0.09% |
| 2023-09-07 | 10.75 | 10.87 | 10.56 | 10.57 | 10.57 | qfq | 3,065,400 | 32,780,443 | -2.04% |
| 2023-09-06 | 10.72 | 10.85 | 10.67 | 10.79 | 10.79 | qfq | 3,566,800 | 38,400,725 | 0.47% |
| 2023-09-05 | 10.68 | 10.79 | 10.62 | 10.74 | 10.74 | qfq | 4,836,700 | 51,841,576 | -0.37% |
| 2023-09-04 | 10.67 | 10.84 | 10.65 | 10.78 | 10.78 | qfq | 6,556,540 | 70,575,402 | 0.94% |
| 2023-09-01 | 10.42 | 10.74 | 10.36 | 10.68 | 10.68 | qfq | 7,520,347 | 79,737,570 | 1.71% |
| 2023-08-31 | 10.34 | 10.74 | 10.31 | 10.50 | 10.50 | qfq | 9,368,984 | 98,772,771 | 1.55% |
| 2023-08-30 | 10.50 | 10.58 | 10.31 | 10.34 | 10.34 | qfq | 4,934,240 | 51,456,902 | -2.36% |
| 2023-08-29 | 10.22 | 10.63 | 10.19 | 10.59 | 10.59 | qfq | 7,071,400 | 74,064,098 | 3.42% |
| 2023-08-28 | 10.66 | 10.66 | 10.20 | 10.24 | 10.24 | qfq | 10,848,700 | 113,517,854 | 1.29% |
| 2023-08-25 | 10.17 | 10.34 | 10.00 | 10.11 | 10.11 | qfq | 5,594,944 | 56,914,401 | -0.79% |
| 2023-08-24 | 10.34 | 10.46 | 10.08 | 10.19 | 10.19 | qfq | 5,890,044 | 60,055,769 | -1.45% |
| 2023-08-23 | 10.55 | 10.56 | 10.30 | 10.34 | 10.34 | qfq | 4,215,700 | 43,801,163 | -1.99% |
| 2023-08-22 | 10.60 | 10.71 | 10.39 | 10.55 | 10.55 | qfq | 5,121,100 | 53,924,862 | -0.38% |
| 2023-08-21 | 10.64 | 10.77 | 10.57 | 10.59 | 10.59 | qfq | 3,256,000 | 34,717,483 | -0.84% |
| 2023-08-18 | 10.76 | 10.93 | 10.63 | 10.68 | 10.68 | qfq | 5,324,260 | 57,363,602 | -0.47% |
| 2023-08-17 | 10.63 | 10.75 | 10.43 | 10.73 | 10.73 | qfq | 4,904,400 | 51,960,884 | 0.56% |
| 2023-08-16 | 10.72 | 10.77 | 10.56 | 10.67 | 10.67 | qfq | 5,450,000 | 58,140,769 | -1.39% |
| 2023-08-15 | 10.93 | 10.99 | 10.70 | 10.82 | 10.82 | qfq | 6,245,970 | 67,609,140 | -1.28% |
| 2023-08-14 | 10.52 | 11.33 | 10.38 | 10.96 | 10.96 | qfq | 14,588,040 | 158,114,356 | 2.91% |
| 2023-08-11 | 11.15 | 11.15 | 10.61 | 10.65 | 10.65 | qfq | 9,752,800 | 105,407,706 | -3.45% |
| 2023-08-10 | 11.21 | 11.26 | 10.98 | 11.03 | 11.03 | qfq | 13,099,820 | 145,042,388 | -2.56% |
| 2023-08-09 | 11.22 | 11.60 | 10.95 | 11.32 | 11.32 | qfq | 25,874,700 | 294,048,964 | 1.98% |
| 2023-08-08 | 10.81 | 11.28 | 10.81 | 11.10 | 11.10 | qfq | 11,706,800 | 128,974,674 | 1.28% |
| 2023-08-07 | 11.15 | 11.20 | 10.90 | 10.96 | 10.96 | qfq | 5,978,600 | 65,909,018 | -0.54% |
| 2023-08-04 | 11.30 | 11.30 | 10.98 | 11.02 | 11.02 | qfq | 7,599,700 | 84,267,367 | -0.90% |
| 2023-08-03 | 11.10 | 11.24 | 10.94 | 11.12 | 11.12 | qfq | 7,581,800 | 83,860,130 | -0.54% |
| 2023-08-02 | 11.29 | 11.37 | 11.11 | 11.18 | 11.18 | qfq | 10,044,853 | 112,599,122 | -0.53% |
| 2023-08-01 | 11.20 | 11.53 | 11.15 | 11.24 | 11.24 | qfq | 18,424,980 | 208,516,515 | -0.53% |
| 2023-07-31 | 11.01 | 11.40 | 11.00 | 11.30 | 11.30 | qfq | 20,032,850 | 224,381,444 | 2.17% |
| 2023-07-28 | 11.22 | 11.77 | 11.00 | 11.06 | 11.06 | qfq | 18,918,600 | 211,751,989 | 0.18% |
| 2023-07-27 | 11.11 | 11.28 | 11.04 | 11.04 | 11.04 | qfq | 18,740,670 | 208,661,323 | -1.87% |
| 2023-07-26 | 11.50 | 11.70 | 11.10 | 11.25 | 11.25 | qfq | 37,358,598 | 425,400,428 | -3.18% |
| 2023-07-25 | 10.64 | 11.62 | 10.59 | 11.62 | 11.62 | qfq | 25,086,214 | 288,498,258 | 10.04% |
| 2023-07-24 | 10.70 | 10.85 | 10.53 | 10.56 | 10.56 | qfq | 4,138,300 | 43,899,931 | -1.31% |
| 2023-07-21 | 10.53 | 10.75 | 10.53 | 10.70 | 10.70 | qfq | 5,874,022 | 62,670,158 | 0.56% |
| 2023-07-20 | 10.91 | 10.99 | 10.50 | 10.64 | 10.64 | qfq | 9,118,562 | 97,150,925 | 0.19% |
| 2023-07-19 | 10.36 | 10.62 | 10.33 | 10.62 | 10.62 | qfq | 5,787,340 | 60,827,108 | 2.51% |
| 2023-07-18 | 10.30 | 10.40 | 10.14 | 10.36 | 10.36 | qfq | 2,542,000 | 26,221,415 | 0.10% |