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
永太科技002326.SZ
最近收盘价18.232026-07-17
最近交易日2026-07-17
成交量（股）40,051,915
成交额（元）735,480,901
日线记录722
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 722 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 | 18.09 | 18.65 | 18.01 | 18.23 | 18.23 | qfq | 40,051,915 | 735,480,901 | 0.44% |
| 2026-07-16 | 18.00 | 18.59 | 17.69 | 18.15 | 18.15 | qfq | 26,548,625 | 482,181,680 | -0.87% |
| 2026-07-15 | 18.36 | 18.85 | 18.00 | 18.31 | 18.31 | qfq | 31,042,315 | 572,208,626 | -0.27% |
| 2026-07-14 | 18.05 | 18.53 | 17.88 | 18.36 | 18.36 | qfq | 35,702,078 | 650,621,393 | 0.38% |
| 2026-07-13 | 19.80 | 19.80 | 18.20 | 18.29 | 18.29 | qfq | 52,754,170 | 989,673,548 | -8.60% |
| 2026-07-10 | 20.78 | 20.87 | 20.00 | 20.01 | 20.01 | qfq | 54,680,519 | 1,115,657,446 | -3.84% |
| 2026-07-09 | 21.31 | 21.58 | 19.70 | 20.81 | 20.81 | qfq | 77,133,605 | 1,587,027,570 | -3.25% |
| 2026-07-08 | 23.34 | 23.51 | 21.25 | 21.51 | 21.51 | qfq | 81,837,922 | 1,796,981,275 | -8.89% |
| 2026-07-07 | 23.90 | 24.50 | 23.54 | 23.61 | 23.61 | qfq | 63,653,653 | 1,525,437,128 | -0.84% |
| 2026-07-06 | 25.52 | 26.00 | 23.80 | 23.81 | 23.81 | qfq | 98,872,577 | 2,447,548,034 | -7.75% |
| 2026-07-03 | 27.81 | 28.29 | 25.20 | 25.81 | 25.81 | qfq | 156,262,851 | 4,094,766,350 | -7.82% |
| 2026-07-02 | 26.99 | 28.62 | 26.63 | 28.00 | 28.00 | qfq | 213,546,452 | 5,988,741,380 | 7.61% |
| 2026-07-01 | 25.40 | 26.02 | 24.78 | 26.02 | 26.02 | qfq | 58,313,606 | 1,493,090,003 | 10.02% |
| 2026-06-30 | 23.66 | 24.45 | 23.00 | 23.65 | 23.65 | qfq | 51,798,519 | 1,217,199,525 | -1.09% |
| 2026-06-29 | 24.05 | 24.90 | 23.40 | 23.91 | 23.91 | qfq | 49,968,009 | 1,209,757,094 | -2.33% |
| 2026-06-26 | 25.50 | 26.20 | 24.15 | 24.48 | 24.48 | qfq | 70,662,471 | 1,791,240,804 | -3.92% |
| 2026-06-25 | 23.65 | 25.95 | 23.65 | 25.48 | 25.48 | qfq | 77,606,088 | 1,942,039,610 | 3.24% |
| 2026-06-24 | 25.95 | 26.38 | 24.35 | 24.68 | 24.68 | qfq | 85,269,960 | 2,144,888,380 | -1.48% |
| 2026-06-23 | 24.62 | 25.47 | 24.46 | 25.05 | 25.05 | qfq | 70,651,491 | 1,771,548,570 | 0.76% |
| 2026-06-22 | 23.55 | 25.23 | 23.07 | 24.86 | 24.86 | qfq | 82,672,877 | 2,007,789,911 | 7.11% |
| 2026-06-18 | 22.60 | 23.73 | 21.76 | 23.21 | 23.21 | qfq | 63,554,860 | 1,451,717,677 | 3.66% |
| 2026-06-17 | 22.21 | 22.56 | 21.76 | 22.39 | 22.39 | qfq | 36,812,458 | 814,959,540 | -0.18% |
| 2026-06-16 | 21.88 | 22.78 | 21.30 | 22.43 | 22.43 | qfq | 42,684,153 | 943,128,481 | 2.47% |
| 2026-06-15 | 21.94 | 22.27 | 21.69 | 21.89 | 21.89 | qfq | 24,443,728 | 535,934,955 | 1.25% |
| 2026-06-12 | 22.20 | 22.26 | 21.44 | 21.62 | 21.62 | qfq | 28,509,988 | 621,553,576 | -2.61% |
| 2026-06-11 | 21.69 | 22.30 | 21.03 | 22.20 | 22.20 | qfq | 34,270,847 | 742,235,258 | 1.37% |
| 2026-06-10 | 22.60 | 23.17 | 21.88 | 21.90 | 21.90 | qfq | 38,132,776 | 850,570,028 | -4.45% |
| 2026-06-09 | 23.78 | 23.95 | 22.03 | 22.92 | 22.92 | qfq | 67,209,861 | 1,518,365,650 | -0.91% |
| 2026-06-08 | 21.36 | 23.28 | 21.08 | 23.13 | 23.13 | qfq | 65,926,045 | 1,501,090,509 | 5.62% |
| 2026-06-05 | 21.86 | 22.10 | 21.22 | 21.90 | 21.90 | qfq | 27,371,463 | 592,952,032 | -0.23% |
| 2026-06-04 | 21.91 | 22.29 | 21.44 | 21.95 | 21.95 | qfq | 24,609,711 | 538,030,560 | 0.00% |
| 2026-06-03 | 20.95 | 22.56 | 20.68 | 21.95 | 21.95 | qfq | 49,083,771 | 1,076,600,317 | 4.92% |
| 2026-06-02 | 21.28 | 21.60 | 20.73 | 20.92 | 20.92 | qfq | 20,082,756 | 421,351,679 | -2.20% |
| 2026-06-01 | 20.65 | 21.94 | 20.60 | 21.39 | 21.39 | qfq | 26,186,159 | 558,463,394 | 3.33% |
| 2026-05-29 | 21.32 | 21.64 | 20.59 | 20.70 | 20.70 | qfq | 27,680,683 | 580,585,386 | -2.91% |
| 2026-05-28 | 21.65 | 21.97 | 20.88 | 21.32 | 21.32 | qfq | 26,929,792 | 571,891,700 | -1.75% |
| 2026-05-27 | 22.05 | 22.63 | 21.61 | 21.70 | 21.70 | qfq | 30,665,204 | 677,826,460 | -1.72% |
| 2026-05-26 | 22.50 | 22.81 | 21.80 | 22.08 | 22.08 | qfq | 33,856,089 | 748,545,474 | -2.86% |
| 2026-05-25 | 23.84 | 24.00 | 22.60 | 22.73 | 22.73 | qfq | 64,646,414 | 1,487,900,886 | -6.31% |
| 2026-05-22 | 22.70 | 24.84 | 22.20 | 24.26 | 24.26 | qfq | 77,449,946 | 1,852,588,711 | 6.97% |
| 2026-05-21 | 23.21 | 24.46 | 22.56 | 22.68 | 22.68 | qfq | 47,377,057 | 1,119,830,808 | -1.78% |
| 2026-05-20 | 22.20 | 23.26 | 22.03 | 23.09 | 23.09 | qfq | 36,197,446 | 823,970,226 | 3.31% |
| 2026-05-19 | 22.57 | 22.70 | 21.88 | 22.35 | 22.35 | qfq | 28,371,111 | 629,523,613 | -2.44% |
| 2026-05-18 | 23.41 | 23.41 | 22.68 | 22.91 | 22.91 | qfq | 31,009,764 | 712,374,792 | -2.59% |
| 2026-05-15 | 22.40 | 24.10 | 22.37 | 23.52 | 23.52 | qfq | 71,443,519 | 1,671,122,579 | 6.91% |
| 2026-05-14 | 23.11 | 23.13 | 22.00 | 22.00 | 22.00 | qfq | 38,432,626 | 859,786,700 | -5.05% |
| 2026-05-13 | 23.17 | 23.34 | 22.88 | 23.17 | 23.17 | qfq | 23,660,524 | 547,750,443 | 0.00% |
| 2026-05-12 | 23.43 | 23.55 | 22.87 | 23.17 | 23.17 | qfq | 31,855,710 | 734,682,158 | -1.07% |
| 2026-05-11 | 23.70 | 24.18 | 23.25 | 23.42 | 23.42 | qfq | 46,561,928 | 1,096,441,622 | -1.18% |
| 2026-05-08 | 24.26 | 24.89 | 23.50 | 23.70 | 23.70 | qfq | 50,802,338 | 1,226,721,590 | -3.34% |
| 2026-05-07 | 25.10 | 25.10 | 24.30 | 24.52 | 24.52 | qfq | 57,869,240 | 1,421,751,449 | -3.46% |
| 2026-05-06 | 24.57 | 25.67 | 24.57 | 25.40 | 25.40 | qfq | 72,130,591 | 1,803,493,925 | 3.84% |
| 2026-04-30 | 24.41 | 25.25 | 24.01 | 24.46 | 24.46 | qfq | 52,731,825 | 1,295,630,468 | -0.53% |
| 2026-04-29 | 23.89 | 24.85 | 23.27 | 24.59 | 24.59 | qfq | 66,554,150 | 1,607,055,635 | 0.37% |
| 2026-04-28 | 26.00 | 26.00 | 24.50 | 24.50 | 24.50 | qfq | 88,297,587 | 2,195,111,791 | -9.99% |
| 2026-04-27 | 26.22 | 27.70 | 26.10 | 27.22 | 27.22 | qfq | 73,857,881 | 1,994,852,430 | 3.81% |
| 2026-04-24 | 24.94 | 26.50 | 24.72 | 26.22 | 26.22 | qfq | 74,133,747 | 1,908,111,231 | 3.60% |
| 2026-04-23 | 24.90 | 26.14 | 24.04 | 25.31 | 25.31 | qfq | 63,991,672 | 1,603,860,235 | 1.36% |
| 2026-04-22 | 24.91 | 26.52 | 24.91 | 24.97 | 24.97 | qfq | 54,630,702 | 1,389,964,477 | 0.60% |
| 2026-04-21 | 24.55 | 24.87 | 24.09 | 24.82 | 24.82 | qfq | 37,871,896 | 929,152,330 | 1.18% |
| 2026-04-20 | 24.68 | 25.10 | 24.44 | 24.53 | 24.53 | qfq | 28,816,660 | 710,404,832 | -0.57% |
| 2026-04-17 | 24.55 | 25.20 | 24.42 | 24.67 | 24.67 | qfq | 32,902,532 | 814,754,574 | -0.20% |
| 2026-04-16 | 24.84 | 25.00 | 24.51 | 24.72 | 24.72 | qfq | 35,872,751 | 888,191,223 | 0.28% |
| 2026-04-15 | 25.00 | 25.06 | 24.01 | 24.65 | 24.65 | qfq | 50,015,347 | 1,230,339,248 | -1.60% |
| 2026-04-14 | 23.78 | 25.25 | 23.62 | 25.05 | 25.05 | qfq | 61,076,143 | 1,503,217,293 | 6.23% |
| 2026-04-13 | 23.13 | 23.68 | 23.13 | 23.58 | 23.58 | qfq | 29,147,374 | 685,096,185 | 0.26% |
| 2026-04-10 | 23.15 | 23.78 | 23.10 | 23.52 | 23.52 | qfq | 42,201,348 | 992,163,926 | 2.13% |
| 2026-04-09 | 22.96 | 23.46 | 22.45 | 23.03 | 23.03 | qfq | 27,975,645 | 643,571,655 | -0.52% |
| 2026-04-08 | 22.63 | 23.23 | 22.51 | 23.15 | 23.15 | qfq | 30,534,680 | 698,533,150 | 4.14% |
| 2026-04-07 | 22.31 | 22.72 | 21.88 | 22.23 | 22.23 | qfq | 20,211,059 | 449,071,158 | 0.32% |
| 2026-04-03 | 22.78 | 22.96 | 21.91 | 22.16 | 22.16 | qfq | 20,976,733 | 466,759,516 | -2.25% |
| 2026-04-02 | 23.10 | 23.24 | 22.50 | 22.67 | 22.67 | qfq | 26,215,187 | 598,355,064 | -2.49% |
| 2026-04-01 | 23.23 | 23.87 | 22.76 | 23.25 | 23.25 | qfq | 38,008,314 | 886,165,981 | 1.97% |
| 2026-03-31 | 23.31 | 23.58 | 22.80 | 22.80 | 22.80 | qfq | 32,763,306 | 757,593,191 | -3.43% |
| 2026-03-30 | 23.12 | 23.75 | 22.95 | 23.61 | 23.61 | qfq | 43,721,242 | 1,022,412,308 | 1.72% |
| 2026-03-27 | 22.14 | 23.50 | 22.07 | 23.21 | 23.21 | qfq | 64,898,308 | 1,493,604,776 | 4.08% |
| 2026-03-26 | 22.10 | 23.43 | 21.98 | 22.30 | 22.30 | qfq | 58,927,220 | 1,331,717,431 | 0.50% |
| 2026-03-25 | 21.84 | 22.28 | 21.37 | 22.19 | 22.19 | qfq | 40,057,556 | 874,290,341 | 1.70% |
| 2026-03-24 | 21.25 | 21.87 | 20.93 | 21.82 | 21.82 | qfq | 44,572,720 | 957,885,874 | 4.40% |
| 2026-03-23 | 21.23 | 21.93 | 20.71 | 20.90 | 20.90 | qfq | 39,697,165 | 842,269,730 | -3.78% |
| 2026-03-20 | 22.64 | 22.98 | 21.68 | 21.72 | 21.72 | qfq | 37,461,314 | 837,309,919 | -2.69% |
| 2026-03-19 | 23.70 | 23.71 | 22.20 | 22.32 | 22.32 | qfq | 36,246,863 | 823,266,803 | -6.61% |
| 2026-03-18 | 23.91 | 24.35 | 23.58 | 23.90 | 23.90 | qfq | 28,098,426 | 670,488,693 | -0.04% |
| 2026-03-17 | 24.22 | 24.67 | 23.88 | 23.91 | 23.91 | qfq | 39,823,722 | 966,357,796 | -1.77% |
| 2026-03-16 | 24.09 | 24.69 | 23.96 | 24.34 | 24.34 | qfq | 38,708,578 | 940,051,089 | 0.95% |
| 2026-03-13 | 23.62 | 24.50 | 23.42 | 24.11 | 24.11 | qfq | 40,291,110 | 973,831,970 | 1.73% |
| 2026-03-12 | 23.70 | 24.16 | 23.40 | 23.70 | 23.70 | qfq | 35,318,950 | 836,657,602 | -0.84% |
| 2026-03-11 | 23.23 | 24.08 | 23.11 | 23.90 | 23.90 | qfq | 44,804,663 | 1,062,022,414 | 2.75% |
| 2026-03-10 | 23.23 | 23.58 | 23.05 | 23.26 | 23.26 | qfq | 28,645,516 | 667,278,576 | 1.66% |
| 2026-03-09 | 22.30 | 23.00 | 21.76 | 22.88 | 22.88 | qfq | 42,681,708 | 951,633,037 | 0.39% |
| 2026-03-06 | 22.46 | 23.05 | 22.37 | 22.79 | 22.79 | qfq | 27,183,739 | 619,990,161 | 0.49% |
| 2026-03-05 | 22.81 | 22.98 | 22.42 | 22.68 | 22.68 | qfq | 24,774,701 | 562,129,625 | 1.39% |
| 2026-03-04 | 22.47 | 22.98 | 22.11 | 22.37 | 22.37 | qfq | 30,168,963 | 681,775,419 | -1.02% |
| 2026-03-03 | 24.57 | 24.80 | 22.48 | 22.60 | 22.60 | qfq | 53,060,088 | 1,226,158,889 | -7.03% |
| 2026-03-02 | 24.39 | 24.83 | 23.83 | 24.31 | 24.31 | qfq | 42,809,746 | 1,041,384,094 | -1.42% |
| 2026-02-27 | 25.00 | 25.10 | 24.27 | 24.66 | 24.66 | qfq | 46,639,208 | 1,148,681,014 | -1.83% |
| 2026-02-26 | 26.17 | 26.20 | 24.80 | 25.12 | 25.12 | qfq | 66,681,586 | 1,693,129,440 | -2.56% |
| 2026-02-25 | 25.00 | 26.50 | 24.71 | 25.78 | 25.78 | qfq | 122,711,283 | 3,132,464,059 | -0.42% |
| 2026-02-24 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | qfq | 11,039,100 | 285,802,299 | -10.01% |
| 2026-02-06 | 25.89 | 28.77 | 25.60 | 28.77 | 28.77 | qfq | 101,662,844 | 2,842,766,903 | 10.02% |
| 2026-02-05 | 26.45 | 26.92 | 25.81 | 26.15 | 26.15 | qfq | 29,593,566 | 775,964,966 | -1.28% |
| 2026-02-04 | 26.50 | 26.82 | 25.65 | 26.49 | 26.49 | qfq | 41,868,891 | 1,095,528,275 | 0.04% |
| 2026-02-03 | 25.57 | 26.59 | 25.30 | 26.48 | 26.48 | qfq | 49,874,275 | 1,304,556,835 | 5.41% |
| 2026-02-02 | 25.50 | 26.30 | 25.07 | 25.12 | 25.12 | qfq | 40,881,902 | 1,051,530,239 | -2.07% |
| 2026-01-30 | 25.78 | 26.32 | 24.77 | 25.65 | 25.65 | qfq | 99,434,966 | 2,516,349,908 | -6.80% |
| 2026-01-29 | 28.50 | 28.78 | 27.40 | 27.52 | 27.52 | qfq | 52,933,469 | 1,485,042,131 | -4.41% |
| 2026-01-28 | 28.23 | 29.20 | 27.27 | 28.79 | 28.79 | qfq | 69,725,302 | 1,962,087,522 | 1.37% |
| 2026-01-27 | 30.29 | 30.54 | 27.30 | 28.40 | 28.40 | qfq | 94,792,043 | 2,693,735,222 | -6.21% |
| 2026-01-26 | 30.20 | 30.47 | 29.47 | 30.28 | 30.28 | qfq | 74,781,271 | 2,244,749,762 | 0.77% |
| 2026-01-23 | 28.93 | 30.43 | 28.40 | 30.05 | 30.05 | qfq | 88,935,088 | 2,633,199,891 | 4.38% |
| 2026-01-22 | 26.84 | 28.90 | 26.50 | 28.79 | 28.79 | qfq | 94,384,789 | 2,627,323,583 | 6.71% |
| 2026-01-21 | 26.90 | 27.62 | 26.73 | 26.98 | 26.98 | qfq | 50,303,039 | 1,368,008,490 | 0.19% |
| 2026-01-20 | 28.00 | 28.35 | 26.61 | 26.93 | 26.93 | qfq | 73,608,264 | 1,999,589,855 | -4.33% |
| 2026-01-19 | 27.48 | 28.93 | 27.48 | 28.15 | 28.15 | qfq | 82,970,408 | 2,354,742,326 | 3.42% |
| 2026-01-16 | 26.24 | 27.75 | 25.89 | 27.22 | 27.22 | qfq | 107,079,664 | 2,892,668,631 | 3.77% |
| 2026-01-15 | 24.88 | 27.00 | 24.76 | 26.23 | 26.23 | qfq | 92,446,045 | 2,411,484,206 | 4.96% |
| 2026-01-14 | 25.38 | 26.18 | 24.65 | 24.99 | 24.99 | qfq | 79,062,266 | 2,004,214,943 | -2.42% |
| 2026-01-13 | 25.88 | 26.63 | 25.33 | 25.61 | 25.61 | qfq | 84,336,723 | 2,184,909,283 | -1.50% |
| 2026-01-12 | 26.20 | 27.15 | 25.74 | 26.00 | 26.00 | qfq | 75,250,225 | 1,970,831,141 | -0.34% |
| 2026-01-09 | 24.89 | 26.57 | 24.85 | 26.09 | 26.09 | qfq | 97,603,848 | 2,550,992,990 | 4.65% |
| 2026-01-08 | 25.35 | 25.99 | 24.86 | 24.93 | 24.93 | qfq | 60,868,647 | 1,538,667,895 | -2.50% |
| 2026-01-07 | 25.63 | 26.28 | 25.25 | 25.57 | 25.57 | qfq | 69,244,871 | 1,778,128,346 | -1.31% |
| 2026-01-06 | 26.60 | 26.79 | 25.80 | 25.91 | 25.91 | qfq | 91,802,113 | 2,401,408,902 | -0.65% |
| 2026-01-05 | 25.39 | 26.16 | 24.66 | 26.08 | 26.08 | qfq | 89,387,490 | 2,286,697,666 | 4.65% |
| 2025-12-31 | 25.51 | 25.78 | 24.86 | 24.92 | 24.92 | qfq | 50,312,630 | 1,264,696,629 | -2.66% |
| 2025-12-30 | 24.81 | 26.75 | 24.21 | 25.60 | 25.60 | qfq | 88,932,573 | 2,256,012,020 | 1.75% |
| 2025-12-29 | 26.62 | 26.69 | 24.80 | 25.16 | 25.16 | qfq | 114,285,130 | 2,913,104,924 | -7.02% |
| 2025-12-26 | 25.03 | 27.06 | 25.02 | 27.06 | 27.06 | qfq | 150,089,617 | 3,948,585,722 | 10.00% |
| 2025-12-25 | 24.22 | 25.12 | 24.01 | 24.60 | 24.60 | qfq | 65,022,259 | 1,597,395,642 | -0.69% |
| 2025-12-24 | 24.31 | 25.48 | 24.25 | 24.77 | 24.77 | qfq | 109,020,111 | 2,707,487,326 | 0.90% |
| 2025-12-23 | 23.73 | 25.19 | 23.63 | 24.55 | 24.55 | qfq | 105,041,146 | 2,563,861,390 | 4.69% |
| 2025-12-22 | 23.56 | 24.24 | 23.25 | 23.45 | 23.45 | qfq | 72,482,377 | 1,721,166,123 | 1.74% |
| 2025-12-19 | 22.38 | 23.49 | 21.89 | 23.05 | 23.05 | qfq | 68,361,304 | 1,548,263,082 | 4.49% |
| 2025-12-18 | 23.20 | 23.47 | 22.01 | 22.06 | 22.06 | qfq | 65,765,133 | 1,494,313,318 | -5.32% |
| 2025-12-17 | 22.00 | 23.42 | 21.55 | 23.30 | 23.30 | qfq | 76,066,514 | 1,721,298,993 | 7.97% |
| 2025-12-16 | 22.56 | 22.69 | 21.32 | 21.58 | 21.58 | qfq | 44,199,964 | 960,813,003 | -3.79% |
| 2025-12-15 | 22.46 | 22.80 | 22.13 | 22.43 | 22.43 | qfq | 52,346,300 | 1,176,990,014 | 1.86% |
| 2025-12-12 | 23.73 | 24.07 | 21.68 | 22.02 | 22.02 | qfq | 92,607,666 | 2,072,734,516 | -7.21% |
| 2025-12-11 | 23.50 | 24.88 | 23.50 | 23.73 | 23.73 | qfq | 86,330,965 | 2,087,477,919 | 1.58% |
| 2025-12-10 | 22.99 | 23.75 | 22.62 | 23.36 | 23.36 | qfq | 65,665,848 | 1,526,882,468 | 1.92% |
| 2025-12-09 | 23.02 | 23.26 | 22.70 | 22.92 | 22.92 | qfq | 32,856,408 | 754,256,903 | -1.08% |
| 2025-12-08 | 22.98 | 23.35 | 22.69 | 23.17 | 23.17 | qfq | 44,557,596 | 1,026,195,913 | 0.83% |
| 2025-12-05 | 22.90 | 23.28 | 22.43 | 22.98 | 22.98 | qfq | 42,929,570 | 983,080,857 | 0.35% |
| 2025-12-04 | 23.65 | 23.90 | 22.87 | 22.90 | 22.90 | qfq | 50,497,693 | 1,166,627,877 | -3.13% |
| 2025-12-03 | 24.85 | 25.00 | 23.42 | 23.64 | 23.64 | qfq | 60,212,975 | 1,438,120,370 | -4.14% |
| 2025-12-02 | 24.79 | 25.20 | 24.16 | 24.66 | 24.66 | qfq | 62,627,679 | 1,544,985,171 | -1.36% |
| 2025-12-01 | 25.76 | 26.44 | 24.79 | 25.00 | 25.00 | qfq | 125,115,342 | 3,199,481,179 | -2.69% |
| 2025-11-28 | 24.00 | 26.20 | 23.91 | 25.69 | 25.69 | qfq | 138,208,953 | 3,482,278,940 | 6.03% |
| 2025-11-27 | 23.66 | 24.72 | 23.60 | 24.23 | 24.23 | qfq | 103,850,599 | 2,525,675,227 | 1.51% |
| 2025-11-26 | 24.31 | 24.45 | 23.51 | 23.87 | 23.87 | qfq | 74,834,093 | 1,786,654,434 | -1.85% |
| 2025-11-25 | 24.18 | 24.82 | 23.39 | 24.32 | 24.32 | qfq | 111,423,645 | 2,692,027,742 | 2.06% |
| 2025-11-24 | 24.93 | 24.96 | 23.52 | 23.83 | 23.83 | qfq | 104,159,266 | 2,503,257,094 | -5.36% |
| 2025-11-21 | 26.53 | 27.28 | 25.18 | 25.18 | 25.18 | qfq | 103,094,141 | 2,671,356,662 | -10.01% |
| 2025-11-20 | 29.54 | 30.53 | 27.95 | 27.98 | 27.98 | qfq | 134,207,125 | 3,876,634,329 | -6.73% |
| 2025-11-19 | 29.59 | 30.83 | 29.40 | 30.00 | 30.00 | qfq | 171,371,608 | 5,164,247,162 | 3.91% |
| 2025-11-18 | 32.64 | 33.00 | 28.01 | 28.87 | 28.87 | qfq | 217,346,005 | 6,562,268,258 | -6.96% |
| 2025-11-17 | 28.80 | 31.03 | 28.25 | 31.03 | 31.03 | qfq | 177,559,834 | 5,231,703,734 | 10.00% |
| 2025-11-14 | 29.00 | 29.58 | 27.88 | 28.21 | 28.21 | qfq | 202,780,929 | 5,814,880,917 | -5.81% |
| 2025-11-13 | 28.22 | 29.95 | 28.10 | 29.95 | 29.95 | qfq | 231,156,204 | 6,749,906,166 | 9.99% |
| 2025-11-12 | 25.30 | 27.54 | 25.05 | 27.23 | 27.23 | qfq | 230,696,382 | 6,074,392,521 | 8.75% |
| 2025-11-11 | 22.95 | 25.04 | 22.95 | 25.04 | 25.04 | qfq | 125,538,224 | 2,997,645,580 | 10.02% |
| 2025-11-10 | 22.51 | 23.18 | 22.20 | 22.76 | 22.76 | qfq | 191,126,983 | 4,340,976,129 | 8.02% |
| 2025-11-07 | 19.42 | 21.07 | 19.11 | 21.07 | 21.07 | qfq | 142,782,589 | 2,924,060,154 | 10.03% |
| 2025-11-06 | 18.50 | 19.64 | 18.50 | 19.15 | 19.15 | qfq | 66,016,864 | 1,259,014,054 | 4.02% |
| 2025-11-05 | 17.80 | 18.68 | 17.80 | 18.41 | 18.41 | qfq | 40,339,594 | 738,924,417 | 0.22% |
| 2025-11-04 | 18.66 | 19.19 | 18.20 | 18.37 | 18.37 | qfq | 53,367,811 | 993,269,388 | -1.61% |
| 2025-11-03 | 19.42 | 19.61 | 18.44 | 18.67 | 18.67 | qfq | 88,570,594 | 1,662,273,964 | -4.16% |
| 2025-10-31 | 18.66 | 20.19 | 18.60 | 19.48 | 19.48 | qfq | 128,404,763 | 2,545,214,404 | 6.16% |
| 2025-10-30 | 17.89 | 18.53 | 17.74 | 18.35 | 18.35 | qfq | 76,936,915 | 1,405,005,995 | 2.63% |
| 2025-10-29 | 17.80 | 18.06 | 17.43 | 17.88 | 17.88 | qfq | 55,051,887 | 974,921,843 | -1.65% |
| 2025-10-28 | 17.53 | 18.65 | 17.53 | 18.18 | 18.18 | qfq | 69,360,638 | 1,256,692,989 | 2.89% |
| 2025-10-27 | 16.63 | 18.18 | 16.63 | 17.67 | 17.67 | qfq | 81,646,168 | 1,426,473,630 | 6.70% |
| 2025-10-24 | 16.30 | 16.74 | 16.26 | 16.56 | 16.56 | qfq | 25,707,273 | 425,031,564 | 1.91% |
| 2025-10-23 | 16.43 | 16.55 | 16.00 | 16.25 | 16.25 | qfq | 28,607,499 | 463,336,157 | -1.10% |
| 2025-10-22 | 16.83 | 16.89 | 16.13 | 16.43 | 16.43 | qfq | 32,132,001 | 529,418,945 | -3.01% |
| 2025-10-21 | 16.45 | 17.38 | 16.21 | 16.94 | 16.94 | qfq | 47,372,371 | 801,732,646 | 2.79% |
| 2025-10-20 | 16.20 | 16.60 | 16.10 | 16.48 | 16.48 | qfq | 29,925,373 | 489,316,610 | 2.94% |
| 2025-10-17 | 16.95 | 17.20 | 16.01 | 16.01 | 16.01 | qfq | 42,405,555 | 695,675,687 | -5.88% |
| 2025-10-16 | 17.04 | 17.60 | 16.48 | 17.01 | 17.01 | qfq | 54,688,547 | 928,510,721 | -0.47% |
| 2025-10-15 | 16.61 | 17.18 | 16.26 | 17.09 | 17.09 | qfq | 35,066,185 | 586,806,666 | 2.58% |
| 2025-10-14 | 18.01 | 18.15 | 16.60 | 16.66 | 16.66 | qfq | 65,534,320 | 1,127,278,737 | -6.67% |
| 2025-10-13 | 16.50 | 17.95 | 16.08 | 17.85 | 17.85 | qfq | 69,190,677 | 1,188,526,050 | 3.48% |
| 2025-10-10 | 17.21 | 17.58 | 16.72 | 17.25 | 17.25 | qfq | 54,599,332 | 933,923,799 | 0.12% |
| 2025-10-09 | 17.58 | 17.65 | 17.00 | 17.23 | 17.23 | qfq | 41,982,325 | 724,047,280 | -1.32% |
| 2025-09-30 | 17.59 | 17.98 | 17.35 | 17.46 | 17.46 | qfq | 47,161,204 | 830,577,042 | -1.02% |
| 2025-09-29 | 16.91 | 17.64 | 16.91 | 17.64 | 17.64 | qfq | 59,530,997 | 1,035,929,016 | 4.44% |
| 2025-09-26 | 17.10 | 18.00 | 16.88 | 16.89 | 16.89 | qfq | 60,261,417 | 1,055,110,792 | -1.00% |
| 2025-09-25 | 16.80 | 17.58 | 16.80 | 17.06 | 17.06 | qfq | 45,745,792 | 784,391,874 | 2.59% |
| 2025-09-24 | 16.20 | 16.70 | 16.03 | 16.63 | 16.63 | qfq | 40,573,423 | 666,892,923 | 2.78% |
| 2025-09-23 | 17.17 | 17.19 | 15.63 | 16.18 | 16.18 | qfq | 67,891,604 | 1,101,432,209 | -6.37% |
| 2025-09-22 | 17.57 | 17.74 | 17.17 | 17.28 | 17.28 | qfq | 42,341,088 | 737,046,334 | -0.46% |
| 2025-09-19 | 16.51 | 17.69 | 16.51 | 17.36 | 17.36 | qfq | 72,504,296 | 1,247,263,849 | 5.47% |
| 2025-09-18 | 16.99 | 17.06 | 16.21 | 16.46 | 16.46 | qfq | 40,350,579 | 673,224,286 | -3.12% |
| 2025-09-17 | 16.95 | 17.20 | 16.77 | 16.99 | 16.99 | qfq | 32,082,890 | 545,236,005 | 0.00% |
| 2025-09-16 | 17.05 | 17.16 | 16.50 | 16.99 | 16.99 | qfq | 44,606,890 | 751,445,627 | -0.88% |
| 2025-09-15 | 17.31 | 17.63 | 17.11 | 17.14 | 17.14 | qfq | 37,113,475 | 644,831,761 | -0.92% |
| 2025-09-12 | 17.62 | 17.87 | 17.28 | 17.30 | 17.30 | qfq | 49,615,694 | 871,061,884 | -1.65% |
| 2025-09-11 | 17.28 | 17.69 | 16.75 | 17.59 | 17.59 | qfq | 52,908,240 | 916,491,066 | 1.27% |
| 2025-09-10 | 17.65 | 17.90 | 17.10 | 17.37 | 17.37 | qfq | 72,860,441 | 1,274,617,845 | -2.25% |
| 2025-09-09 | 17.68 | 18.30 | 17.55 | 17.77 | 17.77 | qfq | 104,956,721 | 1,872,933,731 | 1.25% |
| 2025-09-08 | 16.10 | 17.55 | 15.90 | 17.55 | 17.55 | qfq | 87,677,261 | 1,474,652,965 | 10.03% |
| 2025-09-05 | 14.89 | 15.98 | 14.84 | 15.95 | 15.95 | qfq | 77,575,428 | 1,221,858,017 | 6.90% |
| 2025-09-04 | 15.18 | 15.80 | 14.67 | 14.92 | 14.92 | qfq | 49,805,857 | 761,040,804 | -1.32% |
| 2025-09-03 | 15.65 | 15.85 | 15.09 | 15.12 | 15.12 | qfq | 33,789,705 | 522,663,351 | -3.82% |
| 2025-09-02 | 15.50 | 16.05 | 15.36 | 15.72 | 15.72 | qfq | 59,746,342 | 935,553,259 | 2.48% |
| 2025-09-01 | 15.11 | 15.45 | 14.97 | 15.34 | 15.34 | qfq | 33,917,328 | 514,866,266 | 1.52% |
| 2025-08-29 | 15.13 | 15.29 | 14.91 | 15.11 | 15.11 | qfq | 32,526,370 | 491,358,882 | -0.13% |
| 2025-08-28 | 14.80 | 15.18 | 14.51 | 15.13 | 15.13 | qfq | 43,106,771 | 642,439,770 | 2.30% |
| 2025-08-27 | 15.68 | 15.69 | 14.79 | 14.79 | 14.79 | qfq | 51,471,102 | 788,882,973 | -5.13% |
| 2025-08-26 | 15.44 | 15.65 | 15.17 | 15.59 | 15.59 | qfq | 38,815,033 | 600,263,829 | 0.78% |
| 2025-08-25 | 15.34 | 15.69 | 15.16 | 15.47 | 15.47 | qfq | 49,277,137 | 758,362,558 | 1.98% |
| 2025-08-22 | 15.45 | 15.49 | 15.11 | 15.17 | 15.17 | qfq | 41,384,998 | 630,384,566 | -1.43% |
| 2025-08-21 | 15.88 | 16.06 | 15.35 | 15.39 | 15.39 | qfq | 54,880,403 | 859,330,993 | -1.03% |
| 2025-08-20 | 15.53 | 16.00 | 15.18 | 15.55 | 15.55 | qfq | 64,042,431 | 995,361,222 | -1.46% |
| 2025-08-19 | 16.47 | 16.48 | 15.42 | 15.78 | 15.78 | qfq | 128,457,010 | 2,035,247,927 | 2.47% |
| 2025-08-18 | 14.45 | 15.40 | 14.45 | 15.40 | 15.40 | qfq | 40,056,293 | 610,184,389 | 10.00% |
| 2025-08-15 | 13.75 | 14.13 | 13.73 | 14.00 | 14.00 | qfq | 23,963,750 | 334,668,402 | 1.52% |
| 2025-08-14 | 14.21 | 14.30 | 13.72 | 13.79 | 13.79 | qfq | 33,150,684 | 464,073,826 | -2.89% |
| 2025-08-13 | 13.85 | 14.48 | 13.71 | 14.20 | 14.20 | qfq | 46,979,519 | 662,810,938 | 2.08% |
| 2025-08-12 | 13.99 | 13.99 | 13.62 | 13.91 | 13.91 | qfq | 32,894,080 | 453,044,316 | -0.64% |
| 2025-08-11 | 13.70 | 14.09 | 13.59 | 14.00 | 14.00 | qfq | 48,462,627 | 673,957,563 | 2.34% |
| 2025-08-08 | 13.17 | 14.03 | 13.17 | 13.68 | 13.68 | qfq | 73,695,201 | 1,015,103,453 | 3.95% |
| 2025-08-07 | 13.16 | 13.60 | 13.08 | 13.16 | 13.16 | qfq | 39,349,102 | 524,370,427 | 0.08% |
| 2025-08-06 | 13.16 | 13.32 | 13.02 | 13.15 | 13.15 | qfq | 25,556,712 | 336,434,560 | -0.38% |
| 2025-08-05 | 13.25 | 13.36 | 13.11 | 13.20 | 13.20 | qfq | 21,368,593 | 281,716,609 | -0.38% |
| 2025-08-04 | 13.47 | 13.68 | 13.06 | 13.25 | 13.25 | qfq | 42,063,179 | 563,579,370 | -1.85% |
| 2025-08-01 | 12.98 | 13.79 | 12.98 | 13.50 | 13.50 | qfq | 55,824,850 | 753,953,126 | 4.09% |
| 2025-07-31 | 13.07 | 13.26 | 12.90 | 12.97 | 12.97 | qfq | 19,176,216 | 250,406,108 | -0.77% |
| 2025-07-30 | 13.27 | 13.34 | 12.91 | 13.07 | 13.07 | qfq | 22,249,113 | 292,016,374 | -1.43% |
| 2025-07-29 | 13.38 | 13.42 | 13.15 | 13.26 | 13.26 | qfq | 17,736,879 | 235,251,033 | -1.27% |
| 2025-07-28 | 13.56 | 13.61 | 13.35 | 13.43 | 13.43 | qfq | 17,686,104 | 238,143,894 | -0.81% |
| 2025-07-25 | 13.82 | 13.88 | 13.50 | 13.54 | 13.54 | qfq | 24,902,144 | 339,211,363 | -0.95% |
| 2025-07-24 | 12.97 | 13.86 | 12.97 | 13.67 | 13.67 | qfq | 44,728,507 | 603,369,253 | 5.23% |
| 2025-07-23 | 13.10 | 13.27 | 12.95 | 12.99 | 12.99 | qfq | 20,618,356 | 270,022,875 | -0.84% |
| 2025-07-22 | 13.25 | 13.39 | 13.02 | 13.10 | 13.10 | qfq | 23,204,137 | 304,126,073 | -1.87% |
| 2025-07-21 | 13.01 | 13.35 | 13.00 | 13.35 | 13.35 | qfq | 28,920,746 | 380,206,097 | 1.83% |
| 2025-07-18 | 13.41 | 13.50 | 12.88 | 13.11 | 13.11 | qfq | 41,830,517 | 547,386,341 | -2.67% |
| 2025-07-17 | 13.36 | 13.56 | 13.23 | 13.47 | 13.47 | qfq | 21,971,232 | 295,661,092 | 1.13% |
| 2025-07-16 | 13.31 | 13.47 | 13.12 | 13.32 | 13.32 | qfq | 23,873,784 | 316,662,985 | -0.37% |
| 2025-07-15 | 13.39 | 13.58 | 13.15 | 13.37 | 13.37 | qfq | 31,313,192 | 419,340,603 | 0.30% |
| 2025-07-14 | 13.30 | 13.54 | 13.16 | 13.33 | 13.33 | qfq | 28,051,270 | 374,905,745 | 0.08% |
| 2025-07-11 | 13.39 | 13.58 | 13.00 | 13.32 | 13.32 | qfq | 52,059,815 | 691,541,341 | -1.48% |
| 2025-07-10 | 12.90 | 13.80 | 12.87 | 13.52 | 13.52 | qfq | 78,343,872 | 1,051,980,726 | 5.21% |
| 2025-07-09 | 12.76 | 13.08 | 12.56 | 12.85 | 12.85 | qfq | 43,125,692 | 552,001,312 | 1.98% |
| 2025-07-08 | 11.81 | 12.66 | 11.80 | 12.60 | 12.60 | qfq | 40,075,917 | 491,780,927 | 6.78% |
| 2025-07-07 | 12.22 | 12.38 | 11.78 | 11.80 | 11.80 | qfq | 31,465,610 | 378,791,999 | -4.07% |
| 2025-07-04 | 12.18 | 12.40 | 11.99 | 12.30 | 12.30 | qfq | 37,388,054 | 456,604,699 | 1.15% |
| 2025-07-03 | 11.96 | 12.23 | 11.40 | 12.16 | 12.16 | qfq | 40,137,062 | 478,311,381 | -1.94% |
| 2025-07-02 | 12.56 | 12.63 | 12.34 | 12.40 | 12.40 | qfq | 15,519,450 | 192,426,323 | -1.98% |
| 2025-07-01 | 12.93 | 12.96 | 12.46 | 12.65 | 12.65 | qfq | 21,357,148 | 269,846,373 | -1.71% |
| 2025-06-30 | 12.42 | 13.23 | 12.40 | 12.87 | 12.87 | qfq | 37,014,444 | 476,931,779 | 3.62% |
| 2025-06-27 | 12.41 | 12.64 | 12.34 | 12.42 | 12.42 | qfq | 18,170,570 | 226,441,998 | 0.08% |
| 2025-06-26 | 12.88 | 12.93 | 12.37 | 12.41 | 12.41 | qfq | 29,109,152 | 366,888,580 | -3.65% |
| 2025-06-25 | 12.85 | 13.07 | 12.69 | 12.88 | 12.88 | qfq | 24,518,663 | 315,673,086 | 0.55% |
| 2025-06-24 | 12.66 | 13.13 | 12.60 | 12.81 | 12.81 | qfq | 32,613,820 | 421,943,106 | 1.34% |
| 2025-06-23 | 12.24 | 12.87 | 12.17 | 12.64 | 12.64 | qfq | 35,418,691 | 444,677,800 | 2.51% |
| 2025-06-20 | 12.74 | 12.90 | 12.28 | 12.33 | 12.33 | qfq | 30,164,493 | 378,339,845 | -3.67% |
| 2025-06-19 | 13.10 | 13.19 | 12.74 | 12.80 | 12.80 | qfq | 24,027,171 | 311,275,063 | -2.44% |
| 2025-06-18 | 13.10 | 13.20 | 12.95 | 13.12 | 13.12 | qfq | 22,432,933 | 293,442,691 | 0.15% |
| 2025-06-17 | 13.80 | 13.91 | 13.05 | 13.10 | 13.10 | qfq | 48,888,250 | 649,616,816 | -5.14% |
| 2025-06-16 | 13.62 | 14.12 | 13.62 | 13.81 | 13.81 | qfq | 28,346,091 | 394,357,068 | 0.66% |
| 2025-06-13 | 14.22 | 14.22 | 13.68 | 13.72 | 13.72 | qfq | 33,767,217 | 468,681,028 | -3.45% |
| 2025-06-12 | 14.25 | 14.25 | 13.89 | 14.21 | 14.21 | qfq | 43,414,731 | 611,202,622 | 0.14% |
| 2025-06-11 | 14.55 | 14.93 | 13.43 | 14.19 | 14.19 | qfq | 104,173,653 | 1,466,103,933 | -2.14% |
| 2025-06-10 | 14.68 | 14.84 | 14.27 | 14.50 | 14.50 | qfq | 61,740,459 | 897,514,639 | -1.69% |
| 2025-06-09 | 13.90 | 14.95 | 13.71 | 14.75 | 14.75 | qfq | 78,987,691 | 1,135,300,577 | 8.06% |
| 2025-06-06 | 13.90 | 14.20 | 13.51 | 13.65 | 13.65 | qfq | 77,288,236 | 1,066,133,540 | 0.00% |
| 2025-06-05 | 12.98 | 13.75 | 12.90 | 13.65 | 13.65 | qfq | 81,014,558 | 1,089,461,959 | 6.14% |
| 2025-06-04 | 12.65 | 12.95 | 12.40 | 12.86 | 12.86 | qfq | 47,206,512 | 599,182,250 | 2.63% |
| 2025-06-03 | 11.79 | 12.58 | 11.73 | 12.53 | 12.53 | qfq | 51,185,408 | 636,577,269 | 5.74% |
| 2025-05-30 | 11.88 | 11.95 | 11.75 | 11.85 | 11.85 | qfq | 21,230,645 | 251,065,902 | -0.25% |
| 2025-05-29 | 11.80 | 12.14 | 11.70 | 11.88 | 11.88 | qfq | 31,522,622 | 375,684,615 | 0.00% |
| 2025-05-28 | 12.35 | 12.45 | 11.79 | 11.88 | 11.88 | qfq | 42,234,080 | 506,602,251 | -3.34% |
| 2025-05-27 | 11.76 | 12.38 | 11.60 | 12.29 | 12.29 | qfq | 60,910,038 | 742,143,867 | 4.51% |
| 2025-05-26 | 11.42 | 11.99 | 11.24 | 11.76 | 11.76 | qfq | 49,195,873 | 574,503,645 | 3.07% |
| 2025-05-23 | 11.03 | 11.97 | 11.03 | 11.41 | 11.41 | qfq | 49,569,951 | 571,824,596 | 3.35% |
| 2025-05-22 | 11.09 | 11.20 | 10.97 | 11.04 | 11.04 | qfq | 13,113,305 | 144,791,209 | -0.54% |
| 2025-05-21 | 11.20 | 11.34 | 11.08 | 11.10 | 11.10 | qfq | 10,393,946 | 116,232,640 | -1.42% |
| 2025-05-20 | 11.22 | 11.30 | 11.06 | 11.26 | 11.26 | qfq | 12,129,246 | 135,717,562 | 0.09% |
| 2025-05-19 | 11.31 | 11.48 | 11.18 | 11.25 | 11.25 | qfq | 14,342,434 | 161,966,529 | 0.72% |
| 2025-05-16 | 11.04 | 11.23 | 11.04 | 11.17 | 11.17 | qfq | 12,146,908 | 135,639,543 | 0.99% |
| 2025-05-15 | 11.18 | 11.25 | 10.96 | 11.06 | 11.06 | qfq | 18,618,425 | 206,281,783 | -1.34% |
| 2025-05-14 | 11.28 | 11.38 | 11.18 | 11.21 | 11.21 | qfq | 18,237,387 | 205,181,406 | -1.23% |
| 2025-05-13 | 11.40 | 11.58 | 11.22 | 11.35 | 11.35 | qfq | 23,978,688 | 272,875,290 | 0.35% |
| 2025-05-12 | 11.17 | 11.38 | 11.07 | 11.31 | 11.31 | qfq | 23,416,461 | 262,926,794 | 1.98% |
| 2025-05-09 | 11.10 | 11.35 | 11.04 | 11.09 | 11.09 | qfq | 24,262,950 | 270,467,737 | -1.33% |
| 2025-05-08 | 10.98 | 11.65 | 10.75 | 11.24 | 11.24 | qfq | 50,911,841 | 576,999,377 | 3.12% |
| 2025-05-07 | 10.73 | 11.10 | 10.69 | 10.90 | 10.90 | qfq | 29,086,618 | 316,061,665 | 2.64% |
| 2025-05-06 | 10.40 | 10.67 | 10.32 | 10.62 | 10.62 | qfq | 18,192,617 | 190,481,780 | 2.41% |
| 2025-04-30 | 10.20 | 10.46 | 10.16 | 10.37 | 10.37 | qfq | 20,489,213 | 211,880,707 | 2.07% |
| 2025-04-29 | 9.66 | 10.29 | 9.63 | 10.16 | 10.16 | qfq | 21,091,505 | 211,839,930 | 4.63% |
| 2025-04-28 | 9.90 | 9.93 | 9.61 | 9.71 | 9.71 | qfq | 10,885,035 | 105,927,158 | -1.82% |
| 2025-04-25 | 10.00 | 10.08 | 9.88 | 9.89 | 9.89 | qfq | 13,016,434 | 129,866,612 | -1.10% |
| 2025-04-24 | 10.06 | 10.14 | 9.90 | 10.00 | 10.00 | qfq | 17,996,000 | 180,479,947 | -0.60% |
| 2025-04-23 | 9.63 | 10.26 | 9.63 | 10.06 | 10.06 | qfq | 30,786,671 | 307,947,877 | 4.68% |
| 2025-04-22 | 9.63 | 9.68 | 9.55 | 9.61 | 9.61 | qfq | 9,214,488 | 88,657,197 | 0.10% |
| 2025-04-21 | 9.43 | 9.61 | 9.33 | 9.60 | 9.60 | qfq | 8,961,141 | 85,522,134 | 1.69% |
| 2025-04-18 | 9.43 | 9.51 | 9.30 | 9.44 | 9.44 | qfq | 9,522,929 | 89,508,998 | -0.11% |
| 2025-04-17 | 9.39 | 9.56 | 9.35 | 9.45 | 9.45 | qfq | 8,694,024 | 82,589,111 | 0.21% |
| 2025-04-16 | 9.58 | 9.70 | 9.31 | 9.43 | 9.43 | qfq | 13,266,497 | 125,931,060 | -2.38% |
| 2025-04-15 | 9.65 | 9.86 | 9.55 | 9.66 | 9.66 | qfq | 16,307,112 | 158,108,305 | 0.52% |
| 2025-04-14 | 9.64 | 9.72 | 9.56 | 9.61 | 9.61 | qfq | 14,058,960 | 135,368,683 | 1.16% |
| 2025-04-11 | 9.25 | 9.65 | 9.18 | 9.50 | 9.50 | qfq | 16,782,230 | 159,467,535 | 2.26% |
| 2025-04-10 | 9.25 | 9.44 | 9.20 | 9.29 | 9.29 | qfq | 17,618,055 | 164,478,504 | 1.98% |
| 2025-04-09 | 8.68 | 9.15 | 8.30 | 9.11 | 9.11 | qfq | 24,059,137 | 211,334,038 | 2.13% |
| 2025-04-08 | 8.92 | 9.32 | 8.72 | 8.92 | 8.92 | qfq | 31,194,942 | 277,856,119 | -3.98% |
| 2025-04-07 | 9.80 | 9.89 | 9.29 | 9.29 | 9.29 | qfq | 19,362,439 | 182,247,872 | -9.98% |
| 2025-04-03 | 10.42 | 10.58 | 10.27 | 10.32 | 10.32 | qfq | 13,134,593 | 136,469,347 | -1.81% |
| 2025-04-02 | 10.36 | 10.64 | 10.32 | 10.51 | 10.51 | qfq | 15,079,843 | 158,761,044 | 1.35% |
| 2025-04-01 | 10.34 | 10.45 | 10.30 | 10.37 | 10.37 | qfq | 10,535,448 | 109,361,612 | 1.07% |
| 2025-03-31 | 10.42 | 10.42 | 10.08 | 10.26 | 10.26 | qfq | 15,556,739 | 159,184,276 | -1.54% |
| 2025-03-28 | 10.53 | 10.62 | 10.38 | 10.42 | 10.42 | qfq | 11,765,100 | 123,291,446 | -1.70% |
| 2025-03-27 | 10.59 | 10.78 | 10.47 | 10.60 | 10.60 | qfq | 15,095,124 | 160,641,952 | -0.38% |
| 2025-03-26 | 10.60 | 10.70 | 10.53 | 10.64 | 10.64 | qfq | 13,677,901 | 145,309,360 | 0.09% |
| 2025-03-25 | 10.52 | 10.74 | 10.33 | 10.63 | 10.63 | qfq | 22,236,815 | 234,695,602 | 0.95% |
| 2025-03-24 | 10.75 | 10.80 | 10.29 | 10.53 | 10.53 | qfq | 24,125,784 | 253,370,228 | -1.86% |
| 2025-03-21 | 11.16 | 11.23 | 10.72 | 10.73 | 10.73 | qfq | 30,401,754 | 331,983,212 | -4.20% |
| 2025-03-20 | 11.25 | 11.30 | 11.15 | 11.20 | 11.20 | qfq | 15,751,323 | 176,819,143 | -0.09% |
| 2025-03-19 | 11.31 | 11.35 | 11.15 | 11.21 | 11.21 | qfq | 20,563,417 | 230,566,987 | -1.23% |
| 2025-03-18 | 11.56 | 11.57 | 11.30 | 11.35 | 11.35 | qfq | 23,094,716 | 263,570,456 | -1.13% |
| 2025-03-17 | 11.47 | 11.58 | 11.38 | 11.48 | 11.48 | qfq | 23,528,449 | 270,027,882 | 0.09% |
| 2025-03-14 | 11.58 | 11.66 | 11.24 | 11.47 | 11.47 | qfq | 39,776,082 | 453,994,402 | -1.63% |
| 2025-03-13 | 11.88 | 12.07 | 11.55 | 11.66 | 11.66 | qfq | 35,704,614 | 419,223,696 | -1.44% |
| 2025-03-12 | 11.59 | 12.09 | 11.58 | 11.83 | 11.83 | qfq | 55,528,668 | 658,610,576 | 1.63% |
| 2025-03-11 | 11.45 | 11.82 | 11.36 | 11.64 | 11.64 | qfq | 60,594,353 | 701,344,055 | 0.87% |
| 2025-03-10 | 11.87 | 11.98 | 11.36 | 11.54 | 11.54 | qfq | 77,553,905 | 897,212,097 | -4.31% |
| 2025-03-07 | 12.96 | 13.01 | 12.06 | 12.06 | 12.06 | qfq | 106,606,137 | 1,319,828,068 | -10.00% |
| 2025-03-06 | 12.68 | 13.80 | 12.50 | 13.40 | 13.40 | qfq | 133,755,309 | 1,762,670,333 | 5.59% |
| 2025-03-05 | 11.51 | 12.69 | 11.38 | 12.69 | 12.69 | qfq | 109,764,029 | 1,345,434,338 | 9.97% |
| 2025-03-04 | 11.07 | 11.88 | 10.75 | 11.54 | 11.54 | qfq | 123,262,812 | 1,400,117,006 | 5.00% |
| 2025-03-03 | 10.18 | 10.99 | 10.11 | 10.99 | 10.99 | qfq | 51,087,144 | 551,806,842 | 10.01% |
| 2025-02-28 | 10.09 | 10.20 | 9.90 | 9.99 | 9.99 | qfq | 26,057,137 | 261,015,959 | -0.99% |
| 2025-02-27 | 10.20 | 10.22 | 9.93 | 10.09 | 10.09 | qfq | 24,167,918 | 243,199,758 | -1.08% |
| 2025-02-26 | 9.95 | 10.44 | 9.95 | 10.20 | 10.20 | qfq | 35,743,642 | 364,805,917 | 2.51% |
| 2025-02-25 | 9.59 | 10.15 | 9.55 | 9.95 | 9.95 | qfq | 31,501,602 | 312,323,428 | 2.37% |
| 2025-02-24 | 9.67 | 9.85 | 9.63 | 9.72 | 9.72 | qfq | 20,838,110 | 202,690,039 | 0.52% |
| 2025-02-21 | 9.78 | 9.79 | 9.58 | 9.67 | 9.67 | qfq | 26,615,596 | 257,436,889 | -1.53% |
| 2025-02-20 | 9.94 | 9.95 | 9.78 | 9.82 | 9.82 | qfq | 24,528,971 | 241,378,691 | -2.00% |
| 2025-02-19 | 9.66 | 10.25 | 9.56 | 10.02 | 10.02 | qfq | 43,718,862 | 430,999,765 | 0.80% |
| 2025-02-18 | 9.40 | 10.45 | 9.40 | 9.94 | 9.94 | qfq | 59,566,140 | 595,629,772 | 4.63% |
| 2025-02-17 | 9.87 | 9.92 | 9.47 | 9.50 | 9.50 | qfq | 57,026,097 | 552,366,787 | -0.84% |
| 2025-02-14 | 9.04 | 9.58 | 9.01 | 9.58 | 9.58 | qfq | 24,713,869 | 233,704,075 | 9.99% |
| 2025-02-13 | 8.72 | 8.87 | 8.70 | 8.71 | 8.71 | qfq | 9,594,112 | 83,896,731 | 0.00% |
| 2025-02-12 | 8.60 | 8.75 | 8.55 | 8.71 | 8.71 | qfq | 10,772,009 | 93,170,796 | 1.40% |
| 2025-02-11 | 8.70 | 8.72 | 8.48 | 8.59 | 8.59 | qfq | 9,109,486 | 77,942,026 | -1.04% |
| 2025-02-10 | 8.65 | 8.73 | 8.58 | 8.68 | 8.68 | qfq | 8,857,076 | 76,648,799 | 0.46% |
| 2025-02-07 | 8.58 | 8.75 | 8.48 | 8.64 | 8.64 | qfq | 11,662,465 | 100,734,574 | 1.29% |
| 2025-02-06 | 8.36 | 8.54 | 8.30 | 8.53 | 8.53 | qfq | 8,306,161 | 70,228,761 | 1.55% |
| 2025-02-05 | 8.39 | 8.50 | 8.34 | 8.40 | 8.40 | qfq | 8,911,048 | 75,088,255 | 0.60% |
| 2025-01-27 | 8.41 | 8.54 | 8.31 | 8.35 | 8.35 | qfq | 7,008,560 | 59,026,779 | -0.36% |
| 2025-01-24 | 8.28 | 8.39 | 8.27 | 8.38 | 8.38 | qfq | 5,950,012 | 49,645,143 | 1.21% |
| 2025-01-23 | 8.50 | 8.56 | 8.27 | 8.28 | 8.28 | qfq | 7,287,007 | 61,391,372 | -0.84% |
| 2025-01-22 | 8.38 | 8.40 | 8.28 | 8.35 | 8.35 | qfq | 5,509,177 | 45,910,393 | -0.83% |
| 2025-01-21 | 8.58 | 8.64 | 8.36 | 8.42 | 8.42 | qfq | 7,719,600 | 65,074,157 | -1.98% |
| 2025-01-20 | 8.64 | 8.72 | 8.55 | 8.59 | 8.59 | qfq | 5,782,702 | 49,774,234 | 0.23% |
| 2025-01-17 | 8.46 | 8.64 | 8.45 | 8.57 | 8.57 | qfq | 7,176,171 | 61,338,834 | 1.06% |
| 2025-01-16 | 8.50 | 8.66 | 8.41 | 8.48 | 8.48 | qfq | 7,424,053 | 63,347,650 | 0.24% |
| 2025-01-15 | 8.53 | 8.55 | 8.39 | 8.46 | 8.46 | qfq | 6,440,115 | 54,393,246 | -0.82% |
| 2025-01-14 | 8.27 | 8.55 | 8.25 | 8.53 | 8.53 | qfq | 9,877,400 | 83,191,611 | 3.39% |
| 2025-01-13 | 8.10 | 8.30 | 8.04 | 8.25 | 8.25 | qfq | 6,702,926 | 54,870,616 | 1.10% |
| 2025-01-10 | 8.42 | 8.49 | 8.16 | 8.16 | 8.16 | qfq | 8,194,615 | 67,973,007 | -3.09% |
| 2025-01-09 | 8.37 | 8.50 | 8.35 | 8.42 | 8.42 | qfq | 7,422,201 | 62,628,165 | 0.12% |
| 2025-01-08 | 8.59 | 8.60 | 8.23 | 8.41 | 8.41 | qfq | 10,457,246 | 87,808,314 | -2.10% |
| 2025-01-07 | 8.55 | 8.60 | 8.39 | 8.59 | 8.59 | qfq | 8,726,658 | 74,216,074 | 0.23% |
| 2025-01-06 | 8.48 | 8.71 | 8.34 | 8.57 | 8.57 | qfq | 9,208,455 | 78,502,535 | 1.42% |
| 2025-01-03 | 8.72 | 8.80 | 8.40 | 8.45 | 8.45 | qfq | 11,123,559 | 95,680,861 | -2.99% |
| 2025-01-02 | 8.95 | 9.06 | 8.63 | 8.71 | 8.71 | qfq | 11,278,188 | 99,817,609 | -2.57% |
| 2024-12-31 | 9.22 | 9.29 | 8.93 | 8.94 | 8.94 | qfq | 13,059,346 | 118,414,016 | -3.77% |
| 2024-12-30 | 9.45 | 9.51 | 9.22 | 9.29 | 9.29 | qfq | 11,178,500 | 103,963,885 | -2.11% |
| 2024-12-27 | 9.19 | 9.82 | 9.16 | 9.49 | 9.49 | qfq | 17,969,628 | 171,576,901 | 3.38% |
| 2024-12-26 | 9.21 | 9.30 | 9.18 | 9.18 | 9.18 | qfq | 6,183,013 | 57,088,309 | -0.22% |
| 2024-12-25 | 9.40 | 9.44 | 9.14 | 9.20 | 9.20 | qfq | 9,398,624 | 86,665,837 | -2.34% |
| 2024-12-24 | 9.34 | 9.52 | 9.32 | 9.42 | 9.42 | qfq | 8,111,882 | 76,379,065 | 1.18% |
| 2024-12-23 | 9.64 | 9.71 | 9.26 | 9.31 | 9.31 | qfq | 14,329,087 | 135,086,570 | -3.92% |
| 2024-12-20 | 9.66 | 9.74 | 9.55 | 9.69 | 9.69 | qfq | 8,746,914 | 84,414,279 | 0.41% |
| 2024-12-19 | 9.55 | 9.68 | 9.41 | 9.65 | 9.65 | qfq | 12,605,033 | 120,143,561 | 0.00% |
| 2024-12-18 | 9.74 | 9.82 | 9.61 | 9.65 | 9.65 | qfq | 11,425,404 | 110,815,665 | -0.62% |
| 2024-12-17 | 9.92 | 9.99 | 9.67 | 9.71 | 9.71 | qfq | 12,090,621 | 118,580,080 | -2.12% |
| 2024-12-16 | 10.07 | 10.14 | 9.87 | 9.92 | 9.92 | qfq | 14,217,613 | 141,698,400 | -1.78% |
| 2024-12-13 | 10.55 | 10.57 | 10.10 | 10.10 | 10.10 | qfq | 30,964,435 | 316,833,391 | -4.63% |
| 2024-12-12 | 10.63 | 10.64 | 10.43 | 10.59 | 10.59 | qfq | 16,556,706 | 174,670,479 | 0.09% |
| 2024-12-11 | 10.42 | 10.63 | 10.40 | 10.58 | 10.58 | qfq | 15,566,162 | 164,246,468 | 1.73% |
| 2024-12-10 | 10.60 | 10.70 | 10.30 | 10.40 | 10.40 | qfq | 23,079,891 | 242,160,029 | 0.97% |
| 2024-12-09 | 10.33 | 10.46 | 10.18 | 10.30 | 10.30 | qfq | 13,440,436 | 138,705,635 | -0.39% |
| 2024-12-06 | 10.43 | 10.44 | 10.21 | 10.34 | 10.34 | qfq | 14,386,970 | 148,555,699 | -0.58% |
| 2024-12-05 | 10.04 | 10.46 | 9.98 | 10.40 | 10.40 | qfq | 16,412,889 | 168,115,947 | 3.59% |
| 2024-12-04 | 10.32 | 10.33 | 10.00 | 10.04 | 10.04 | qfq | 12,609,500 | 127,887,669 | -2.90% |
| 2024-12-03 | 10.38 | 10.44 | 10.21 | 10.34 | 10.34 | qfq | 14,406,365 | 148,539,628 | -0.67% |
| 2024-12-02 | 10.03 | 10.60 | 9.95 | 10.41 | 10.41 | qfq | 25,978,276 | 267,934,399 | 4.00% |
| 2024-11-29 | 9.95 | 10.08 | 9.73 | 10.01 | 10.01 | qfq | 13,623,283 | 135,436,188 | 0.70% |
| 2024-11-28 | 10.00 | 10.22 | 9.92 | 9.94 | 9.94 | qfq | 12,881,552 | 129,398,006 | -0.10% |
| 2024-11-27 | 9.86 | 9.96 | 9.55 | 9.95 | 9.95 | qfq | 16,413,670 | 159,697,321 | 0.30% |
| 2024-11-26 | 10.21 | 10.29 | 9.88 | 9.92 | 9.92 | qfq | 16,429,381 | 164,549,122 | -3.50% |
| 2024-11-25 | 10.27 | 10.51 | 10.07 | 10.28 | 10.28 | qfq | 19,174,559 | 196,153,907 | 0.10% |
| 2024-11-22 | 10.38 | 10.88 | 10.27 | 10.27 | 10.27 | qfq | 34,196,295 | 362,173,195 | -1.91% |
| 2024-11-21 | 10.29 | 10.55 | 10.23 | 10.47 | 10.47 | qfq | 20,238,029 | 210,737,162 | 1.55% |
| 2024-11-20 | 9.98 | 10.40 | 9.92 | 10.31 | 10.31 | qfq | 22,621,890 | 231,736,845 | 3.00% |
| 2024-11-19 | 9.58 | 10.04 | 9.50 | 10.01 | 10.01 | qfq | 19,591,427 | 191,306,396 | 4.82% |
| 2024-11-18 | 9.93 | 10.05 | 9.48 | 9.55 | 9.55 | qfq | 17,070,147 | 165,952,767 | -2.95% |
| 2024-11-15 | 10.12 | 10.19 | 9.81 | 9.84 | 9.84 | qfq | 16,357,703 | 163,900,947 | -2.96% |
| 2024-11-14 | 10.56 | 10.61 | 10.13 | 10.14 | 10.14 | qfq | 17,087,922 | 176,819,572 | -4.07% |
| 2024-11-13 | 10.48 | 10.73 | 10.28 | 10.57 | 10.57 | qfq | 17,700,657 | 185,436,284 | 0.00% |
| 2024-11-12 | 10.70 | 10.88 | 10.41 | 10.57 | 10.57 | qfq | 28,245,163 | 302,053,009 | -1.21% |
| 2024-11-11 | 10.15 | 10.77 | 10.13 | 10.70 | 10.70 | qfq | 31,845,328 | 337,023,795 | 5.21% |
| 2024-11-08 | 10.35 | 10.52 | 10.15 | 10.17 | 10.17 | qfq | 24,710,398 | 254,671,478 | -0.68% |
| 2024-11-07 | 10.06 | 10.25 | 10.00 | 10.24 | 10.24 | qfq | 20,864,836 | 211,688,501 | 1.39% |
| 2024-11-06 | 9.98 | 10.33 | 9.97 | 10.10 | 10.10 | qfq | 29,066,916 | 296,076,601 | 1.41% |
| 2024-11-05 | 9.67 | 9.98 | 9.61 | 9.96 | 9.96 | qfq | 20,310,858 | 200,556,226 | 3.00% |
| 2024-11-04 | 9.49 | 9.73 | 9.47 | 9.67 | 9.67 | qfq | 11,417,013 | 109,899,860 | 1.90% |
| 2024-11-01 | 9.75 | 9.95 | 9.45 | 9.49 | 9.49 | qfq | 22,023,586 | 212,655,501 | -3.06% |
| 2024-10-31 | 9.70 | 9.87 | 9.59 | 9.79 | 9.79 | qfq | 23,961,030 | 233,624,450 | 0.20% |
| 2024-10-30 | 9.76 | 9.90 | 9.64 | 9.77 | 9.77 | qfq | 15,418,096 | 150,494,442 | -0.61% |
| 2024-10-29 | 10.10 | 10.21 | 9.80 | 9.83 | 9.83 | qfq | 20,757,038 | 206,599,925 | -2.48% |
| 2024-10-28 | 10.07 | 10.15 | 9.87 | 10.08 | 10.08 | qfq | 24,617,195 | 246,127,348 | 0.60% |
| 2024-10-25 | 9.33 | 10.15 | 9.33 | 10.02 | 10.02 | qfq | 40,455,278 | 399,524,851 | 7.40% |
| 2024-10-24 | 9.40 | 9.55 | 9.28 | 9.33 | 9.33 | qfq | 13,016,374 | 121,952,745 | -1.48% |
| 2024-10-23 | 9.45 | 9.58 | 9.37 | 9.47 | 9.47 | qfq | 19,857,835 | 188,358,845 | 0.00% |
| 2024-10-22 | 9.24 | 9.47 | 9.15 | 9.47 | 9.47 | qfq | 17,608,311 | 164,090,261 | 2.38% |
| 2024-10-21 | 9.20 | 9.39 | 9.13 | 9.25 | 9.25 | qfq | 21,694,252 | 200,709,034 | 1.09% |
| 2024-10-18 | 8.85 | 9.32 | 8.80 | 9.15 | 9.15 | qfq | 25,725,994 | 232,515,978 | 3.39% |
| 2024-10-17 | 9.04 | 9.19 | 8.84 | 8.85 | 8.85 | qfq | 15,093,218 | 135,924,998 | -1.99% |
| 2024-10-16 | 8.98 | 9.18 | 8.95 | 9.03 | 9.03 | qfq | 14,176,495 | 128,347,145 | -0.88% |
| 2024-10-15 | 9.35 | 9.38 | 9.10 | 9.11 | 9.11 | qfq | 15,175,758 | 140,304,504 | -2.57% |
| 2024-10-14 | 9.25 | 9.40 | 9.02 | 9.35 | 9.35 | qfq | 19,192,648 | 177,434,257 | 1.08% |
| 2024-10-11 | 9.74 | 9.79 | 9.12 | 9.25 | 9.25 | qfq | 22,357,076 | 209,360,434 | -5.32% |
| 2024-10-10 | 10.00 | 10.38 | 9.76 | 9.77 | 9.77 | qfq | 32,724,765 | 327,364,355 | -2.30% |
| 2024-10-09 | 10.77 | 11.16 | 9.94 | 10.00 | 10.00 | qfq | 55,441,232 | 583,574,331 | -7.32% |
| 2024-10-08 | 10.79 | 10.79 | 10.15 | 10.79 | 10.79 | qfq | 52,150,141 | 555,496,899 | 9.99% |
| 2024-09-30 | 9.37 | 9.81 | 9.30 | 9.81 | 9.81 | qfq | 45,073,934 | 435,293,069 | 9.98% |
| 2024-09-27 | 8.39 | 9.11 | 8.39 | 8.92 | 8.92 | qfq | 34,912,629 | 307,861,056 | 7.73% |
| 2024-09-26 | 8.01 | 8.29 | 7.99 | 8.28 | 8.28 | qfq | 14,025,001 | 114,314,235 | 3.11% |
| 2024-09-25 | 8.00 | 8.17 | 7.99 | 8.03 | 8.03 | qfq | 17,278,602 | 139,635,160 | 1.13% |
| 2024-09-24 | 7.63 | 7.94 | 7.59 | 7.94 | 7.94 | qfq | 12,547,325 | 98,062,638 | 4.89% |
| 2024-09-23 | 7.63 | 7.68 | 7.55 | 7.57 | 7.57 | qfq | 4,170,100 | 31,704,553 | -0.79% |
| 2024-09-20 | 7.75 | 7.82 | 7.58 | 7.63 | 7.63 | qfq | 4,533,708 | 34,683,674 | -1.80% |
| 2024-09-19 | 7.65 | 7.83 | 7.55 | 7.77 | 7.77 | qfq | 6,428,259 | 49,595,399 | 2.91% |
| 2024-09-18 | 7.60 | 7.66 | 7.43 | 7.55 | 7.55 | qfq | 5,139,805 | 38,594,240 | -0.79% |
| 2024-09-13 | 7.85 | 7.85 | 7.60 | 7.61 | 7.61 | qfq | 5,528,991 | 42,459,366 | -2.93% |
| 2024-09-12 | 7.83 | 7.92 | 7.80 | 7.84 | 7.84 | qfq | 5,639,300 | 44,295,692 | -0.38% |
| 2024-09-11 | 7.70 | 7.89 | 7.67 | 7.87 | 7.87 | qfq | 9,430,995 | 73,937,884 | 2.21% |
| 2024-09-10 | 7.69 | 7.74 | 7.53 | 7.70 | 7.70 | qfq | 5,537,214 | 42,288,219 | 0.13% |
| 2024-09-09 | 7.65 | 7.80 | 7.64 | 7.69 | 7.69 | qfq | 4,340,000 | 33,477,790 | -0.52% |
| 2024-09-06 | 7.82 | 7.88 | 7.72 | 7.73 | 7.73 | qfq | 4,024,700 | 31,401,720 | -1.53% |
| 2024-09-05 | 7.83 | 7.97 | 7.82 | 7.85 | 7.85 | qfq | 5,076,300 | 39,990,371 | 0.13% |
| 2024-09-04 | 7.80 | 7.92 | 7.74 | 7.84 | 7.84 | qfq | 6,300,612 | 49,508,592 | 0.26% |
| 2024-09-03 | 7.68 | 7.88 | 7.63 | 7.82 | 7.82 | qfq | 6,198,624 | 48,356,967 | 1.96% |
| 2024-09-02 | 7.79 | 7.86 | 7.65 | 7.67 | 7.67 | qfq | 5,355,636 | 41,511,126 | -1.16% |
| 2024-08-30 | 7.61 | 7.84 | 7.61 | 7.76 | 7.76 | qfq | 7,525,872 | 58,340,792 | 2.11% |
| 2024-08-29 | 7.28 | 7.63 | 7.28 | 7.60 | 7.60 | qfq | 7,965,848 | 60,029,950 | 3.40% |
| 2024-08-28 | 7.30 | 7.41 | 7.21 | 7.35 | 7.35 | qfq | 3,907,154 | 28,602,033 | 0.27% |
| 2024-08-27 | 7.50 | 7.51 | 7.31 | 7.33 | 7.33 | qfq | 4,567,740 | 33,713,248 | -2.27% |
| 2024-08-26 | 7.32 | 7.58 | 7.30 | 7.50 | 7.50 | qfq | 6,326,121 | 47,404,345 | 2.88% |
| 2024-08-23 | 7.38 | 7.40 | 7.26 | 7.29 | 7.29 | qfq | 4,520,099 | 32,997,891 | -0.95% |
| 2024-08-22 | 7.54 | 7.55 | 7.35 | 7.36 | 7.36 | qfq | 5,468,453 | 40,568,877 | -2.13% |
| 2024-08-21 | 7.48 | 7.61 | 7.46 | 7.52 | 7.52 | qfq | 4,709,992 | 35,536,261 | 0.13% |
| 2024-08-20 | 7.70 | 7.76 | 7.47 | 7.51 | 7.51 | qfq | 6,568,623 | 49,854,878 | -2.47% |
| 2024-08-19 | 7.73 | 7.84 | 7.69 | 7.70 | 7.70 | qfq | 4,111,431 | 31,905,888 | -0.52% |
| 2024-08-16 | 7.83 | 7.87 | 7.74 | 7.74 | 7.74 | qfq | 4,163,548 | 32,389,044 | -1.02% |
| 2024-08-15 | 7.73 | 7.88 | 7.70 | 7.82 | 7.82 | qfq | 4,966,811 | 38,787,723 | 0.77% |
| 2024-08-14 | 7.89 | 7.97 | 7.76 | 7.76 | 7.76 | qfq | 4,935,797 | 38,504,463 | -2.14% |
| 2024-08-13 | 7.85 | 7.97 | 7.74 | 7.93 | 7.93 | qfq | 4,899,500 | 38,411,564 | 0.63% |
| 2024-08-12 | 7.87 | 7.94 | 7.82 | 7.88 | 7.88 | qfq | 4,394,564 | 34,610,070 | -0.25% |
| 2024-08-09 | 8.00 | 8.07 | 7.88 | 7.90 | 7.90 | qfq | 5,158,200 | 41,133,651 | -1.25% |
| 2024-08-08 | 7.91 | 8.02 | 7.85 | 8.00 | 8.00 | qfq | 5,377,696 | 42,735,694 | 0.76% |
| 2024-08-07 | 7.92 | 7.98 | 7.88 | 7.94 | 7.94 | qfq | 4,230,444 | 33,582,347 | -0.50% |
| 2024-08-06 | 7.85 | 8.00 | 7.85 | 7.98 | 7.98 | qfq | 5,704,321 | 45,321,756 | 2.18% |
| 2024-08-05 | 7.96 | 8.11 | 7.81 | 7.81 | 7.81 | qfq | 6,767,402 | 53,822,833 | -2.25% |
| 2024-08-02 | 8.00 | 8.12 | 7.97 | 7.99 | 7.99 | qfq | 5,963,237 | 48,048,149 | -0.75% |
| 2024-08-01 | 8.07 | 8.13 | 7.99 | 8.05 | 8.05 | qfq | 6,062,338 | 48,850,835 | -0.37% |
| 2024-07-31 | 7.81 | 8.08 | 7.77 | 8.08 | 8.08 | qfq | 9,087,925 | 72,641,507 | 3.59% |
| 2024-07-30 | 7.72 | 7.83 | 7.66 | 7.80 | 7.80 | qfq | 5,084,333 | 39,430,382 | 0.78% |
| 2024-07-29 | 7.86 | 7.86 | 7.68 | 7.74 | 7.74 | qfq | 4,975,061 | 38,544,366 | -1.15% |
| 2024-07-26 | 7.62 | 7.88 | 7.61 | 7.83 | 7.83 | qfq | 6,177,826 | 48,266,881 | 1.82% |
| 2024-07-25 | 7.40 | 7.73 | 7.36 | 7.69 | 7.69 | qfq | 8,496,478 | 64,485,543 | 3.64% |
| 2024-07-24 | 7.60 | 7.64 | 7.41 | 7.42 | 7.42 | qfq | 6,607,443 | 49,572,906 | -2.62% |
| 2024-07-23 | 7.82 | 7.89 | 7.62 | 7.62 | 7.62 | qfq | 6,421,874 | 49,693,829 | -2.56% |
| 2024-07-22 | 7.82 | 7.90 | 7.75 | 7.82 | 7.82 | qfq | 4,669,202 | 36,561,673 | 0.00% |
| 2024-07-19 | 7.86 | 7.89 | 7.70 | 7.82 | 7.82 | qfq | 6,949,118 | 54,167,946 | -0.64% |
| 2024-07-18 | 7.89 | 7.92 | 7.75 | 7.87 | 7.87 | qfq | 5,474,012 | 42,906,980 | -0.76% |
| 2024-07-17 | 7.95 | 8.06 | 7.87 | 7.93 | 7.93 | qfq | 6,482,329 | 51,547,672 | -0.25% |
| 2024-07-16 | 7.86 | 7.98 | 7.82 | 7.95 | 7.95 | qfq | 5,332,060 | 42,118,598 | 1.27% |
| 2024-07-15 | 8.01 | 8.06 | 7.82 | 7.85 | 7.85 | qfq | 6,075,491 | 47,965,316 | -2.00% |
| 2024-07-12 | 7.94 | 8.07 | 7.90 | 8.01 | 8.01 | qfq | 9,121,000 | 73,029,995 | 0.50% |
| 2024-07-11 | 7.69 | 8.05 | 7.69 | 7.97 | 7.97 | qfq | 14,937,300 | 118,291,258 | 6.84% |
| 2024-07-10 | 7.48 | 7.67 | 7.45 | 7.46 | 7.46 | qfq | 6,138,600 | 46,436,221 | -0.93% |
| 2024-07-09 | 7.52 | 7.59 | 7.26 | 7.53 | 7.53 | qfq | 9,084,167 | 67,583,302 | 0.13% |
| 2024-07-08 | 7.75 | 7.77 | 7.47 | 7.52 | 7.52 | qfq | 6,814,217 | 51,768,980 | -3.84% |
| 2024-07-05 | 7.69 | 7.82 | 7.60 | 7.82 | 7.82 | qfq | 5,249,705 | 40,566,530 | 1.69% |
| 2024-07-04 | 7.96 | 7.98 | 7.68 | 7.69 | 7.69 | qfq | 6,649,303 | 51,819,143 | -3.27% |
| 2024-07-03 | 7.92 | 8.05 | 7.88 | 7.95 | 7.95 | qfq | 6,009,847 | 47,852,210 | 0.38% |
| 2024-07-02 | 7.94 | 8.06 | 7.87 | 7.92 | 7.92 | qfq | 5,532,158 | 44,065,654 | -0.25% |
| 2024-07-01 | 7.77 | 7.95 | 7.76 | 7.94 | 7.94 | qfq | 6,024,676 | 47,331,903 | 1.53% |
| 2024-06-28 | 7.93 | 8.03 | 7.80 | 7.82 | 7.82 | qfq | 8,835,520 | 69,968,807 | -1.39% |
| 2024-06-27 | 8.10 | 8.14 | 7.93 | 7.93 | 7.93 | qfq | 7,851,253 | 63,102,319 | -2.34% |
| 2024-06-26 | 7.73 | 8.12 | 7.66 | 8.12 | 8.12 | qfq | 11,159,433 | 88,308,708 | 5.05% |
| 2024-06-25 | 7.77 | 7.98 | 7.69 | 7.73 | 7.73 | qfq | 9,881,012 | 76,922,747 | -1.65% |
| 2024-06-24 | 8.10 | 8.10 | 7.83 | 7.86 | 7.86 | qfq | 12,312,800 | 98,018,275 | -4.61% |
| 2024-06-21 | 8.21 | 8.36 | 8.18 | 8.24 | 8.24 | qfq | 6,673,977 | 55,121,960 | 0.49% |
| 2024-06-20 | 8.39 | 8.48 | 8.20 | 8.20 | 8.20 | qfq | 8,673,816 | 72,180,122 | -3.07% |
| 2024-06-19 | 8.70 | 8.71 | 8.45 | 8.46 | 8.46 | qfq | 9,496,212 | 81,060,359 | -2.65% |
| 2024-06-18 | 8.66 | 8.71 | 8.57 | 8.69 | 8.69 | qfq | 8,418,609 | 72,846,584 | 0.23% |
| 2024-06-17 | 8.65 | 8.79 | 8.50 | 8.67 | 8.67 | qfq | 11,977,506 | 103,455,850 | -0.46% |
| 2024-06-14 | 8.82 | 8.85 | 8.58 | 8.71 | 8.71 | qfq | 15,981,273 | 138,647,325 | -1.47% |
| 2024-06-13 | 9.00 | 9.07 | 8.81 | 8.84 | 8.84 | qfq | 8,859,687 | 78,809,908 | -1.78% |
| 2024-06-12 | 9.11 | 9.16 | 8.99 | 9.00 | 9.00 | qfq | 6,270,521 | 56,758,041 | -1.10% |
| 2024-06-11 | 8.85 | 9.10 | 8.71 | 9.10 | 9.10 | qfq | 7,637,675 | 68,456,641 | 2.13% |
| 2024-06-07 | 8.88 | 8.96 | 8.80 | 8.91 | 8.91 | qfq | 7,251,536 | 64,476,413 | 1.25% |
| 2024-06-06 | 9.10 | 9.20 | 8.72 | 8.80 | 8.80 | qfq | 12,907,032 | 114,548,503 | -2.65% |
| 2024-06-05 | 9.11 | 9.24 | 9.03 | 9.04 | 9.04 | qfq | 7,111,506 | 64,962,538 | -0.88% |
| 2024-06-04 | 9.21 | 9.21 | 9.01 | 9.12 | 9.12 | qfq | 7,813,948 | 70,992,167 | -0.76% |
| 2024-06-03 | 9.50 | 9.54 | 9.07 | 9.19 | 9.19 | qfq | 11,361,734 | 104,802,734 | -3.06% |
| 2024-05-31 | 9.51 | 9.58 | 9.42 | 9.48 | 9.48 | qfq | 8,224,923 | 78,084,093 | 0.74% |
| 2024-05-30 | 9.41 | 9.52 | 9.32 | 9.41 | 9.41 | qfq | 6,340,502 | 59,744,619 | -0.11% |
| 2024-05-29 | 9.32 | 9.57 | 9.32 | 9.42 | 9.42 | qfq | 7,652,295 | 72,424,704 | 0.64% |
| 2024-05-28 | 9.39 | 9.50 | 9.32 | 9.36 | 9.36 | qfq | 7,409,412 | 69,550,020 | -0.95% |
| 2024-05-27 | 9.43 | 9.49 | 9.18 | 9.45 | 9.45 | qfq | 7,983,500 | 74,354,358 | 0.75% |
| 2024-05-24 | 9.62 | 9.67 | 9.37 | 9.38 | 9.38 | qfq | 9,635,499 | 91,430,587 | -2.39% |
| 2024-05-23 | 9.97 | 9.97 | 9.59 | 9.61 | 9.61 | qfq | 13,895,849 | 134,934,499 | -3.80% |
| 2024-05-22 | 9.86 | 10.03 | 9.83 | 9.99 | 9.99 | qfq | 9,898,922 | 98,366,240 | 1.32% |
| 2024-05-21 | 9.99 | 10.06 | 9.82 | 9.86 | 9.86 | qfq | 8,964,926 | 88,713,407 | -1.60% |
| 2024-05-20 | 10.08 | 10.17 | 9.98 | 10.02 | 10.02 | qfq | 10,600,640 | 106,741,509 | -0.50% |
| 2024-05-17 | 9.81 | 10.07 | 9.72 | 10.07 | 10.07 | qfq | 14,285,828 | 141,987,880 | 2.76% |
| 2024-05-16 | 9.85 | 9.98 | 9.77 | 9.80 | 9.80 | qfq | 9,587,399 | 94,600,386 | 0.20% |
| 2024-05-15 | 9.86 | 9.92 | 9.75 | 9.78 | 9.78 | qfq | 8,302,153 | 81,443,170 | -0.91% |
| 2024-05-14 | 9.88 | 10.03 | 9.82 | 9.87 | 9.87 | qfq | 9,560,084 | 94,713,749 | -0.10% |
| 2024-05-13 | 10.06 | 10.09 | 9.85 | 9.88 | 9.88 | qfq | 11,506,979 | 114,328,338 | -2.66% |
| 2024-05-10 | 10.38 | 10.43 | 10.10 | 10.15 | 10.15 | qfq | 13,400,641 | 136,505,408 | -2.59% |
| 2024-05-09 | 10.44 | 10.55 | 10.36 | 10.42 | 10.42 | qfq | 14,506,103 | 151,751,334 | 1.66% |
| 2024-05-08 | 10.43 | 10.54 | 10.22 | 10.25 | 10.25 | qfq | 13,599,381 | 140,921,372 | -2.57% |
| 2024-05-07 | 10.30 | 10.55 | 10.25 | 10.52 | 10.52 | qfq | 17,247,146 | 180,093,393 | 2.33% |
| 2024-05-06 | 10.10 | 10.33 | 10.10 | 10.28 | 10.28 | qfq | 14,411,327 | 147,574,736 | 2.49% |
| 2024-04-30 | 10.12 | 10.25 | 10.02 | 10.03 | 10.03 | qfq | 15,913,382 | 160,898,411 | -1.67% |
| 2024-04-29 | 9.97 | 10.23 | 9.88 | 10.20 | 10.20 | qfq | 30,227,338 | 306,295,202 | 3.34% |
| 2024-04-26 | 9.24 | 9.87 | 9.14 | 9.87 | 9.87 | qfq | 28,254,600 | 273,597,943 | 10.03% |
| 2024-04-25 | 8.83 | 9.08 | 8.81 | 8.97 | 8.97 | qfq | 10,829,949 | 97,394,510 | 0.90% |
| 2024-04-24 | 9.00 | 9.02 | 8.80 | 8.89 | 8.89 | qfq | 10,417,997 | 92,314,598 | -1.11% |
| 2024-04-23 | 8.94 | 9.08 | 8.86 | 8.99 | 8.99 | qfq | 8,068,424 | 72,413,028 | 0.45% |
| 2024-04-22 | 8.95 | 9.09 | 8.73 | 8.95 | 8.95 | qfq | 9,489,944 | 84,642,160 | 0.00% |
| 2024-04-19 | 9.16 | 9.24 | 8.92 | 8.95 | 8.95 | qfq | 10,957,637 | 98,985,797 | -2.82% |
| 2024-04-18 | 9.37 | 9.51 | 9.12 | 9.21 | 9.21 | qfq | 13,629,900 | 127,116,728 | -2.33% |
| 2024-04-17 | 8.90 | 9.45 | 8.90 | 9.43 | 9.43 | qfq | 16,422,021 | 151,606,140 | 7.28% |
| 2024-04-16 | 9.51 | 9.60 | 8.75 | 8.79 | 8.79 | qfq | 22,126,188 | 200,542,983 | -8.34% |
| 2024-04-15 | 9.90 | 10.14 | 9.30 | 9.59 | 9.59 | qfq | 17,731,710 | 171,278,059 | -3.42% |
| 2024-04-12 | 10.40 | 10.45 | 9.90 | 9.93 | 9.93 | qfq | 20,604,652 | 207,377,555 | -4.43% |
| 2024-04-11 | 10.49 | 10.61 | 10.28 | 10.39 | 10.39 | qfq | 17,331,322 | 180,784,855 | -2.26% |
| 2024-04-10 | 10.94 | 10.98 | 10.60 | 10.63 | 10.63 | qfq | 20,049,038 | 215,042,740 | -3.63% |
| 2024-04-09 | 10.47 | 11.08 | 10.45 | 11.03 | 11.03 | qfq | 31,195,700 | 341,362,966 | 5.05% |
| 2024-04-08 | 10.90 | 11.08 | 10.50 | 10.50 | 10.50 | qfq | 25,376,481 | 273,325,489 | -4.20% |
| 2024-04-03 | 10.93 | 11.31 | 10.88 | 10.96 | 10.96 | qfq | 36,432,602 | 404,297,653 | 0.37% |
| 2024-04-02 | 10.68 | 11.10 | 10.60 | 10.92 | 10.92 | qfq | 30,798,646 | 334,892,374 | 2.34% |
| 2024-04-01 | 10.40 | 10.68 | 10.35 | 10.67 | 10.67 | qfq | 18,378,226 | 195,045,994 | 2.60% |
| 2024-03-29 | 10.32 | 10.70 | 10.30 | 10.40 | 10.40 | qfq | 17,565,281 | 183,888,969 | -0.10% |
| 2024-03-28 | 10.37 | 10.66 | 10.25 | 10.41 | 10.41 | qfq | 20,312,954 | 212,630,871 | 0.97% |
| 2024-03-27 | 10.97 | 10.97 | 10.31 | 10.31 | 10.31 | qfq | 31,023,742 | 330,572,523 | -4.71% |
| 2024-03-26 | 9.86 | 10.82 | 9.82 | 10.82 | 10.82 | qfq | 28,573,710 | 296,386,760 | 9.96% |
| 2024-03-25 | 10.22 | 10.26 | 9.84 | 9.84 | 9.84 | qfq | 15,119,864 | 151,841,672 | -4.09% |
| 2024-03-22 | 10.61 | 10.69 | 10.23 | 10.26 | 10.26 | qfq | 16,394,225 | 170,257,960 | -4.02% |
| 2024-03-21 | 10.67 | 10.88 | 10.62 | 10.69 | 10.69 | qfq | 17,720,992 | 189,889,511 | -0.93% |
| 2024-03-20 | 10.89 | 11.04 | 10.68 | 10.79 | 10.79 | qfq | 28,691,187 | 311,027,270 | 2.08% |
| 2024-03-19 | 10.60 | 10.70 | 10.50 | 10.57 | 10.57 | qfq | 13,013,099 | 137,969,537 | -0.47% |
| 2024-03-18 | 10.60 | 10.67 | 10.45 | 10.62 | 10.62 | qfq | 12,359,459 | 130,539,719 | 0.76% |
| 2024-03-15 | 10.30 | 10.57 | 10.21 | 10.54 | 10.54 | qfq | 14,332,906 | 148,916,151 | 1.64% |
| 2024-03-14 | 10.48 | 10.62 | 10.25 | 10.37 | 10.37 | qfq | 12,214,083 | 127,421,003 | -1.24% |
| 2024-03-13 | 10.56 | 10.65 | 10.45 | 10.50 | 10.50 | qfq | 12,101,484 | 127,290,451 | -1.04% |
| 2024-03-12 | 10.78 | 10.85 | 10.55 | 10.61 | 10.61 | qfq | 18,418,858 | 196,326,222 | -1.39% |
| 2024-03-11 | 10.06 | 10.82 | 10.05 | 10.76 | 10.76 | qfq | 31,785,701 | 334,743,257 | 8.14% |
| 2024-03-08 | 10.02 | 10.14 | 9.83 | 9.95 | 9.95 | qfq | 8,994,007 | 89,444,901 | -0.40% |
| 2024-03-07 | 10.17 | 10.24 | 9.99 | 9.99 | 9.99 | qfq | 9,884,574 | 99,947,972 | -1.28% |
| 2024-03-06 | 10.08 | 10.29 | 9.93 | 10.12 | 10.12 | qfq | 11,268,083 | 113,670,317 | -0.20% |
| 2024-03-05 | 10.25 | 10.28 | 10.05 | 10.14 | 10.14 | qfq | 12,436,361 | 126,148,741 | -2.12% |
| 2024-03-04 | 10.32 | 10.65 | 10.26 | 10.36 | 10.36 | qfq | 14,339,282 | 149,341,150 | 0.39% |
| 2024-03-01 | 10.28 | 10.42 | 10.20 | 10.32 | 10.32 | qfq | 12,319,221 | 126,833,606 | -0.29% |
| 2024-02-29 | 9.95 | 10.36 | 9.94 | 10.35 | 10.35 | qfq | 17,189,876 | 175,800,933 | 3.71% |
| 2024-02-28 | 10.40 | 10.88 | 9.92 | 9.98 | 9.98 | qfq | 27,111,605 | 284,277,941 | -3.57% |
| 2024-02-27 | 10.16 | 10.37 | 10.04 | 10.35 | 10.35 | qfq | 13,535,314 | 138,160,280 | 2.27% |
| 2024-02-26 | 9.95 | 10.40 | 9.81 | 10.12 | 10.12 | qfq | 19,245,678 | 193,757,907 | 1.91% |
| 2024-02-23 | 9.79 | 9.97 | 9.69 | 9.93 | 9.93 | qfq | 15,362,553 | 151,065,618 | 1.53% |
| 2024-02-22 | 9.69 | 9.92 | 9.66 | 9.78 | 9.78 | qfq | 11,967,568 | 116,913,765 | 0.41% |
| 2024-02-21 | 9.61 | 10.04 | 9.56 | 9.74 | 9.74 | qfq | 16,353,946 | 160,938,721 | 0.21% |
| 2024-02-20 | 9.62 | 9.77 | 9.46 | 9.72 | 9.72 | qfq | 11,767,507 | 113,548,278 | 1.04% |
| 2024-02-19 | 9.98 | 9.98 | 9.49 | 9.62 | 9.62 | qfq | 16,228,249 | 156,597,892 | -1.03% |
| 2024-02-08 | 9.58 | 10.14 | 9.50 | 9.72 | 9.72 | qfq | 24,706,705 | 244,495,328 | 1.46% |
| 2024-02-07 | 8.90 | 9.58 | 8.87 | 9.58 | 9.58 | qfq | 28,670,639 | 268,885,471 | 7.88% |
| 2024-02-06 | 7.93 | 8.97 | 7.93 | 8.88 | 8.88 | qfq | 21,198,061 | 180,347,891 | 8.82% |
| 2024-02-05 | 8.94 | 9.00 | 8.16 | 8.16 | 8.16 | qfq | 22,488,705 | 189,492,221 | -10.03% |
| 2024-02-02 | 8.93 | 9.68 | 8.57 | 9.07 | 9.07 | qfq | 24,621,572 | 225,124,565 | 1.91% |
| 2024-02-01 | 8.88 | 9.13 | 8.73 | 8.90 | 8.90 | qfq | 13,075,869 | 117,210,747 | -0.22% |
| 2024-01-31 | 9.29 | 9.58 | 8.86 | 8.92 | 8.92 | qfq | 16,487,625 | 151,180,004 | -4.50% |
| 2024-01-30 | 9.70 | 9.83 | 9.32 | 9.34 | 9.34 | qfq | 21,495,971 | 205,354,242 | -7.80% |
| 2024-01-29 | 10.68 | 10.75 | 10.12 | 10.13 | 10.13 | qfq | 16,051,814 | 166,286,594 | -5.50% |
| 2024-01-26 | 10.81 | 10.97 | 10.69 | 10.72 | 10.72 | qfq | 13,880,792 | 150,391,257 | -1.83% |
| 2024-01-25 | 10.61 | 10.94 | 10.40 | 10.92 | 10.92 | qfq | 19,137,098 | 205,111,788 | 2.06% |
| 2024-01-24 | 10.73 | 10.92 | 10.28 | 10.70 | 10.70 | qfq | 18,912,307 | 200,191,566 | -0.47% |
| 2024-01-23 | 10.60 | 10.86 | 10.35 | 10.75 | 10.75 | qfq | 17,668,842 | 188,065,095 | 1.42% |
| 2024-01-22 | 11.00 | 11.18 | 10.50 | 10.60 | 10.60 | qfq | 21,654,346 | 234,974,195 | -5.36% |
| 2024-01-19 | 11.45 | 11.85 | 11.19 | 11.20 | 11.20 | qfq | 17,665,401 | 202,586,960 | -3.11% |
| 2024-01-18 | 11.35 | 11.58 | 11.05 | 11.56 | 11.56 | qfq | 23,504,892 | 266,537,778 | 1.05% |
| 2024-01-17 | 11.75 | 11.83 | 11.43 | 11.44 | 11.44 | qfq | 15,110,271 | 175,577,157 | -2.80% |
| 2024-01-16 | 11.78 | 12.04 | 11.60 | 11.77 | 11.77 | qfq | 23,199,700 | 273,772,032 | -0.08% |
| 2024-01-15 | 12.05 | 12.25 | 11.72 | 11.78 | 11.78 | qfq | 32,766,637 | 390,834,961 | -3.68% |
| 2024-01-12 | 11.66 | 12.58 | 11.66 | 12.23 | 12.23 | qfq | 54,055,208 | 659,862,039 | 3.82% |
| 2024-01-11 | 11.50 | 11.98 | 11.42 | 11.78 | 11.78 | qfq | 48,212,789 | 565,531,215 | 2.43% |
| 2024-01-10 | 10.55 | 11.50 | 10.44 | 11.50 | 11.50 | qfq | 21,903,154 | 243,392,322 | 10.05% |
| 2024-01-09 | 10.64 | 10.78 | 10.32 | 10.45 | 10.45 | qfq | 13,893,299 | 145,891,512 | -2.15% |
| 2024-01-08 | 10.94 | 11.14 | 10.66 | 10.68 | 10.68 | qfq | 10,160,395 | 109,904,612 | -2.64% |
| 2024-01-05 | 11.15 | 11.39 | 10.94 | 10.97 | 10.97 | qfq | 8,518,248 | 95,064,615 | -1.61% |
| 2024-01-04 | 11.38 | 11.41 | 11.09 | 11.15 | 11.15 | qfq | 8,917,397 | 99,863,861 | -2.28% |
| 2024-01-03 | 11.40 | 11.53 | 11.34 | 11.41 | 11.41 | qfq | 6,434,458 | 73,493,582 | -0.35% |
| 2024-01-02 | 11.59 | 11.72 | 11.45 | 11.45 | 11.45 | qfq | 8,573,691 | 98,838,175 | -1.46% |
| 2023-12-29 | 11.49 | 11.71 | 11.46 | 11.62 | 11.62 | qfq | 11,029,358 | 128,252,954 | 0.87% |
| 2023-12-28 | 10.86 | 11.62 | 10.82 | 11.52 | 11.52 | qfq | 24,354,595 | 277,296,732 | 5.49% |
| 2023-12-27 | 10.95 | 10.99 | 10.74 | 10.92 | 10.92 | qfq | 6,643,857 | 72,072,630 | -0.36% |
| 2023-12-26 | 11.02 | 11.07 | 10.85 | 10.96 | 10.96 | qfq | 7,648,785 | 83,943,397 | -0.36% |
| 2023-12-25 | 11.09 | 11.18 | 10.94 | 11.00 | 11.00 | qfq | 7,602,653 | 83,908,131 | -1.08% |
| 2023-12-22 | 10.96 | 11.25 | 10.76 | 11.12 | 11.12 | qfq | 14,571,364 | 160,720,785 | 1.37% |
| 2023-12-21 | 10.71 | 11.07 | 10.66 | 10.97 | 10.97 | qfq | 11,560,645 | 125,391,740 | 1.86% |
| 2023-12-20 | 10.88 | 10.96 | 10.76 | 10.77 | 10.77 | qfq | 7,200,073 | 78,022,554 | -1.01% |
| 2023-12-19 | 10.96 | 11.09 | 10.73 | 10.88 | 10.88 | qfq | 13,930,338 | 151,641,526 | -1.81% |
| 2023-12-18 | 11.33 | 11.44 | 11.05 | 11.08 | 11.08 | qfq | 9,611,830 | 107,517,935 | -2.55% |
| 2023-12-15 | 11.38 | 11.59 | 11.33 | 11.37 | 11.37 | qfq | 8,999,592 | 103,012,927 | 0.18% |
| 2023-12-14 | 11.43 | 11.63 | 11.35 | 11.35 | 11.35 | qfq | 9,868,528 | 113,342,384 | -0.44% |
| 2023-12-13 | 11.72 | 11.77 | 11.40 | 11.40 | 11.40 | qfq | 11,458,865 | 132,043,440 | -2.90% |
| 2023-12-12 | 11.81 | 11.86 | 11.73 | 11.74 | 11.74 | qfq | 7,628,655 | 89,809,273 | -1.26% |
| 2023-12-11 | 11.80 | 11.91 | 11.55 | 11.89 | 11.89 | qfq | 10,774,908 | 125,979,544 | 0.25% |
| 2023-12-08 | 12.09 | 12.10 | 11.73 | 11.86 | 11.86 | qfq | 13,817,685 | 163,942,518 | -1.50% |
| 2023-12-07 | 12.23 | 12.24 | 11.97 | 12.04 | 12.04 | qfq | 11,312,800 | 136,419,553 | -1.63% |
| 2023-12-06 | 11.86 | 12.37 | 11.82 | 12.24 | 12.24 | qfq | 18,746,152 | 229,286,589 | 2.94% |
| 2023-12-05 | 12.03 | 12.22 | 11.88 | 11.89 | 11.89 | qfq | 10,780,785 | 129,848,390 | -1.00% |
| 2023-12-04 | 11.95 | 12.08 | 11.94 | 12.01 | 12.01 | qfq | 7,862,142 | 94,449,878 | 0.17% |
| 2023-12-01 | 11.94 | 12.05 | 11.78 | 11.99 | 11.99 | qfq | 11,279,790 | 134,108,011 | 0.17% |
| 2023-11-30 | 12.15 | 12.17 | 11.91 | 11.97 | 11.97 | qfq | 9,792,539 | 117,704,733 | -1.64% |
| 2023-11-29 | 12.30 | 12.33 | 12.12 | 12.17 | 12.17 | qfq | 7,433,424 | 90,759,117 | -1.30% |
| 2023-11-28 | 12.34 | 12.39 | 12.16 | 12.33 | 12.33 | qfq | 8,039,210 | 98,661,017 | 0.16% |
| 2023-11-27 | 12.45 | 12.51 | 12.20 | 12.31 | 12.31 | qfq | 8,864,629 | 109,098,064 | -1.12% |
| 2023-11-24 | 12.69 | 12.71 | 12.42 | 12.45 | 12.45 | qfq | 11,850,903 | 148,425,464 | -2.43% |
| 2023-11-23 | 12.66 | 12.77 | 12.63 | 12.76 | 12.76 | qfq | 7,729,753 | 98,266,249 | 0.63% |
| 2023-11-22 | 12.95 | 13.04 | 12.68 | 12.68 | 12.68 | qfq | 12,949,061 | 165,884,233 | -2.31% |
| 2023-11-21 | 13.03 | 13.18 | 12.94 | 12.98 | 12.98 | qfq | 11,713,118 | 153,112,645 | -0.54% |
| 2023-11-20 | 12.99 | 13.08 | 12.76 | 13.05 | 13.05 | qfq | 13,886,680 | 179,945,118 | 1.16% |
| 2023-11-17 | 12.69 | 12.99 | 12.63 | 12.90 | 12.90 | qfq | 12,879,213 | 165,506,623 | 1.26% |
| 2023-11-16 | 13.04 | 13.04 | 12.73 | 12.74 | 12.74 | qfq | 15,809,799 | 202,319,962 | -2.23% |
| 2023-11-15 | 12.96 | 13.20 | 12.94 | 13.03 | 13.03 | qfq | 22,071,306 | 289,021,297 | 1.48% |
| 2023-11-14 | 12.76 | 12.92 | 12.66 | 12.84 | 12.84 | qfq | 13,511,727 | 173,346,504 | 0.55% |
| 2023-11-13 | 12.92 | 12.99 | 12.66 | 12.77 | 12.77 | qfq | 16,994,359 | 216,602,145 | -0.85% |
| 2023-11-10 | 12.98 | 13.04 | 12.79 | 12.88 | 12.88 | qfq | 19,574,898 | 252,698,613 | -1.30% |
| 2023-11-09 | 13.09 | 13.30 | 13.01 | 13.05 | 13.05 | qfq | 13,843,236 | 181,727,372 | -0.23% |
| 2023-11-08 | 12.83 | 13.28 | 12.82 | 13.08 | 13.08 | qfq | 17,086,112 | 223,296,239 | 1.40% |
| 2023-11-07 | 12.95 | 12.98 | 12.81 | 12.90 | 12.90 | qfq | 10,273,350 | 132,489,057 | -0.77% |
| 2023-11-06 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | qfq | 14,567,367 | 188,432,387 | 2.93% |
| 2023-11-03 | 12.41 | 12.67 | 12.41 | 12.63 | 12.63 | qfq | 9,328,452 | 117,383,717 | 1.77% |
| 2023-11-02 | 12.71 | 12.79 | 12.40 | 12.41 | 12.41 | qfq | 10,617,600 | 133,314,532 | -2.51% |
| 2023-11-01 | 12.69 | 12.84 | 12.63 | 12.73 | 12.73 | qfq | 10,290,315 | 131,061,198 | 0.32% |
| 2023-10-31 | 12.77 | 12.78 | 12.58 | 12.69 | 12.69 | qfq | 8,890,028 | 112,716,532 | -0.39% |
| 2023-10-30 | 12.63 | 12.78 | 12.58 | 12.74 | 12.74 | qfq | 17,141,251 | 217,369,693 | -1.70% |
| 2023-10-27 | 12.07 | 12.97 | 12.02 | 12.96 | 12.96 | qfq | 25,783,091 | 326,293,792 | 6.14% |
| 2023-10-26 | 12.18 | 12.25 | 11.88 | 12.21 | 12.21 | qfq | 12,061,148 | 145,092,203 | -0.65% |
| 2023-10-25 | 12.32 | 12.54 | 12.27 | 12.29 | 12.29 | qfq | 10,017,190 | 124,140,573 | 0.24% |
| 2023-10-24 | 12.01 | 12.32 | 11.97 | 12.26 | 12.26 | qfq | 11,285,863 | 137,627,876 | 2.34% |
| 2023-10-23 | 12.55 | 12.55 | 11.90 | 11.98 | 11.98 | qfq | 11,751,786 | 143,012,211 | -5.00% |
| 2023-10-20 | 12.37 | 12.76 | 12.32 | 12.61 | 12.61 | qfq | 11,704,024 | 147,363,650 | 1.94% |
| 2023-10-19 | 12.31 | 12.60 | 12.29 | 12.37 | 12.37 | qfq | 7,125,282 | 88,589,225 | -0.80% |
| 2023-10-18 | 12.86 | 12.86 | 12.44 | 12.47 | 12.47 | qfq | 12,704,449 | 160,040,571 | -3.33% |
| 2023-10-17 | 12.83 | 13.05 | 12.79 | 12.90 | 12.90 | qfq | 10,684,519 | 138,174,213 | 0.39% |
| 2023-10-16 | 13.17 | 13.26 | 12.73 | 12.85 | 12.85 | qfq | 17,717,575 | 228,287,259 | -2.73% |
| 2023-10-13 | 13.16 | 13.29 | 13.10 | 13.21 | 13.21 | qfq | 10,808,918 | 142,369,660 | -0.60% |
| 2023-10-12 | 12.79 | 13.32 | 12.79 | 13.29 | 13.29 | qfq | 24,070,124 | 316,104,776 | 4.24% |
| 2023-10-11 | 12.87 | 12.94 | 12.71 | 12.75 | 12.75 | qfq | 9,068,284 | 116,315,519 | -0.78% |
| 2023-10-10 | 12.69 | 13.12 | 12.66 | 12.85 | 12.85 | qfq | 11,866,669 | 153,437,366 | 1.26% |
| 2023-10-09 | 12.80 | 12.82 | 12.60 | 12.69 | 12.69 | qfq | 8,559,918 | 108,691,116 | -0.86% |
| 2023-09-28 | 12.80 | 13.03 | 12.77 | 12.80 | 12.80 | qfq | 10,496,385 | 135,149,067 | 0.08% |
| 2023-09-27 | 12.56 | 13.06 | 12.56 | 12.79 | 12.79 | qfq | 13,521,446 | 173,986,881 | 0.71% |
| 2023-09-26 | 13.00 | 13.01 | 12.68 | 12.70 | 12.70 | qfq | 10,583,863 | 135,451,305 | -0.78% |
| 2023-09-25 | 12.79 | 12.91 | 12.70 | 12.80 | 12.80 | qfq | 8,845,553 | 113,017,870 | -0.85% |
| 2023-09-22 | 12.92 | 13.05 | 12.55 | 12.91 | 12.91 | qfq | 12,662,746 | 161,846,204 | 2.14% |
| 2023-09-21 | 12.63 | 12.80 | 12.63 | 12.64 | 12.64 | qfq | 6,754,414 | 85,745,829 | -0.94% |
| 2023-09-20 | 12.85 | 12.98 | 12.75 | 12.76 | 12.76 | qfq | 6,902,927 | 88,565,700 | -1.54% |
| 2023-09-19 | 13.18 | 13.29 | 12.91 | 12.96 | 12.96 | qfq | 8,596,612 | 112,236,381 | -2.19% |
| 2023-09-18 | 12.82 | 13.36 | 12.82 | 13.25 | 13.25 | qfq | 14,617,216 | 192,762,399 | 2.24% |
| 2023-09-15 | 13.20 | 13.27 | 12.76 | 12.96 | 12.96 | qfq | 10,237,665 | 132,706,823 | -0.08% |
| 2023-09-14 | 13.09 | 13.09 | 12.91 | 12.97 | 12.97 | qfq | 7,913,600 | 102,681,321 | -1.22% |
| 2023-09-13 | 13.25 | 13.37 | 13.04 | 13.13 | 13.13 | qfq | 9,908,914 | 130,582,532 | -1.65% |
| 2023-09-12 | 13.50 | 13.65 | 13.33 | 13.35 | 13.35 | qfq | 13,819,619 | 185,863,789 | 0.00% |
| 2023-09-11 | 13.68 | 13.72 | 13.08 | 13.35 | 13.35 | qfq | 13,524,175 | 180,117,117 | -0.22% |
| 2023-09-08 | 13.33 | 13.48 | 13.23 | 13.38 | 13.38 | qfq | 9,100,842 | 121,839,607 | 0.22% |
| 2023-09-07 | 13.67 | 13.68 | 13.30 | 13.35 | 13.35 | qfq | 13,056,700 | 175,567,742 | -2.48% |
| 2023-09-06 | 13.32 | 13.77 | 13.21 | 13.69 | 13.69 | qfq | 18,128,336 | 246,081,082 | 2.47% |
| 2023-09-05 | 13.31 | 13.45 | 13.21 | 13.36 | 13.36 | qfq | 9,631,512 | 128,328,605 | 0.45% |
| 2023-09-04 | 12.85 | 13.30 | 12.84 | 13.30 | 13.30 | qfq | 14,379,536 | 188,886,029 | 3.58% |
| 2023-09-01 | 12.94 | 13.01 | 12.81 | 12.84 | 12.84 | qfq | 6,498,236 | 83,665,177 | -0.62% |
| 2023-08-31 | 13.10 | 13.11 | 12.87 | 12.92 | 12.92 | qfq | 7,534,189 | 97,580,486 | -1.37% |
| 2023-08-30 | 13.16 | 13.32 | 13.03 | 13.10 | 13.10 | qfq | 11,299,206 | 148,802,046 | -0.46% |
| 2023-08-29 | 12.87 | 13.18 | 12.78 | 13.16 | 13.16 | qfq | 11,690,447 | 152,581,689 | 2.25% |
| 2023-08-28 | 13.21 | 13.45 | 12.78 | 12.87 | 12.87 | qfq | 18,417,700 | 242,722,990 | 1.74% |
| 2023-08-25 | 12.90 | 13.04 | 12.58 | 12.65 | 12.65 | qfq | 13,423,346 | 171,632,891 | -2.92% |
| 2023-08-24 | 13.46 | 13.54 | 13.02 | 13.03 | 13.03 | qfq | 9,789,778 | 128,981,210 | -0.08% |
| 2023-08-23 | 13.39 | 13.40 | 13.02 | 13.04 | 13.04 | qfq | 10,078,614 | 132,824,396 | -3.12% |
| 2023-08-22 | 13.62 | 13.69 | 13.21 | 13.46 | 13.46 | qfq | 13,577,152 | 181,906,840 | -0.66% |
| 2023-08-21 | 13.76 | 13.93 | 13.55 | 13.55 | 13.55 | qfq | 8,732,369 | 119,983,606 | -1.31% |
| 2023-08-18 | 13.99 | 14.13 | 13.73 | 13.73 | 13.73 | qfq | 8,468,140 | 117,616,612 | -2.14% |
| 2023-08-17 | 13.95 | 14.09 | 13.72 | 14.03 | 14.03 | qfq | 8,396,036 | 117,177,109 | 0.21% |
| 2023-08-16 | 13.93 | 14.14 | 13.88 | 14.00 | 14.00 | qfq | 6,291,199 | 88,214,715 | -0.14% |
| 2023-08-15 | 14.16 | 14.25 | 13.97 | 14.02 | 14.02 | qfq | 10,603,309 | 149,014,158 | -1.68% |
| 2023-08-14 | 14.49 | 14.49 | 14.00 | 14.26 | 14.26 | qfq | 14,382,236 | 204,527,007 | -1.86% |
| 2023-08-11 | 14.96 | 14.97 | 14.53 | 14.53 | 14.53 | qfq | 12,326,745 | 181,264,444 | -2.55% |
| 2023-08-10 | 15.03 | 15.26 | 14.85 | 14.91 | 14.91 | qfq | 9,578,223 | 143,611,070 | -0.80% |
| 2023-08-09 | 15.14 | 15.21 | 14.98 | 15.03 | 15.03 | qfq | 9,572,887 | 144,276,371 | -1.31% |
| 2023-08-08 | 14.88 | 15.26 | 14.70 | 15.23 | 15.23 | qfq | 17,458,480 | 262,707,229 | 2.08% |
| 2023-08-07 | 15.10 | 15.15 | 14.86 | 14.92 | 14.92 | qfq | 11,273,796 | 168,369,138 | -1.78% |
| 2023-08-04 | 15.25 | 15.44 | 15.11 | 15.19 | 15.19 | qfq | 12,066,802 | 183,965,610 | -0.20% |
| 2023-08-03 | 15.05 | 15.23 | 15.05 | 15.22 | 15.22 | qfq | 10,223,611 | 154,889,172 | 0.20% |
| 2023-08-02 | 15.16 | 15.30 | 15.11 | 15.19 | 15.19 | qfq | 7,296,155 | 110,805,722 | -0.07% |
| 2023-08-01 | 15.44 | 15.45 | 15.11 | 15.20 | 15.20 | qfq | 11,541,780 | 175,793,146 | -1.30% |
| 2023-07-31 | 15.30 | 15.52 | 15.25 | 15.40 | 15.40 | qfq | 16,658,697 | 256,415,408 | 1.38% |
| 2023-07-28 | 14.92 | 15.19 | 14.76 | 15.19 | 15.19 | qfq | 13,016,817 | 195,708,501 | 1.67% |
| 2023-07-27 | 15.24 | 15.33 | 14.90 | 14.94 | 14.94 | qfq | 15,325,404 | 231,285,824 | -2.10% |
| 2023-07-26 | 15.50 | 15.53 | 15.19 | 15.26 | 15.26 | qfq | 15,036,108 | 230,187,088 | -0.65% |
| 2023-07-25 | 14.65 | 15.85 | 14.61 | 15.36 | 15.36 | qfq | 42,694,659 | 658,664,589 | 5.71% |
| 2023-07-24 | 15.01 | 15.01 | 14.47 | 14.53 | 14.53 | qfq | 22,141,470 | 323,354,954 | -3.52% |
| 2023-07-21 | 14.75 | 15.49 | 14.55 | 15.06 | 15.06 | qfq | 26,414,186 | 399,384,080 | 2.31% |
| 2023-07-20 | 14.57 | 15.39 | 14.57 | 14.72 | 14.72 | qfq | 21,481,652 | 322,240,563 | 0.96% |
| 2023-07-19 | 14.72 | 14.89 | 14.52 | 14.58 | 14.58 | qfq | 7,729,650 | 113,055,284 | -1.42% |
| 2023-07-18 | 14.92 | 14.92 | 14.57 | 14.79 | 14.79 | qfq | 8,642,915 | 127,081,808 | -0.14% |