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
华宏科技002645.SZ
最近收盘价17.602026-07-17
最近交易日2026-07-17
成交量（股）33,531,363
成交额（元）612,853,505
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-30 | 2026-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-30 | 2026-06-05 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
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 | 19.35 | 19.44 | 17.40 | 17.60 | 17.60 | qfq | 33,531,363 | 612,853,505 | -8.57% |
| 2026-07-16 | 20.23 | 20.54 | 18.95 | 19.25 | 19.25 | qfq | 32,512,724 | 641,339,180 | -4.94% |
| 2026-07-15 | 22.00 | 22.18 | 20.00 | 20.25 | 20.25 | qfq | 28,838,879 | 603,878,880 | -5.86% |
| 2026-07-14 | 20.48 | 21.76 | 20.12 | 21.51 | 21.51 | qfq | 40,219,752 | 850,898,722 | 5.91% |
| 2026-07-13 | 22.00 | 22.05 | 20.21 | 20.31 | 20.31 | qfq | 28,302,780 | 592,598,509 | -8.35% |
| 2026-07-10 | 22.49 | 23.38 | 22.12 | 22.16 | 22.16 | qfq | 30,492,848 | 694,023,129 | -1.34% |
| 2026-07-09 | 22.85 | 23.26 | 21.30 | 22.46 | 22.46 | qfq | 33,974,478 | 757,062,539 | 0.27% |
| 2026-07-08 | 23.71 | 24.06 | 22.28 | 22.40 | 22.40 | qfq | 30,731,018 | 700,794,005 | -4.64% |
| 2026-07-07 | 24.26 | 24.89 | 23.10 | 23.49 | 23.49 | qfq | 29,149,787 | 693,444,795 | -3.65% |
| 2026-07-06 | 25.68 | 26.20 | 24.18 | 24.38 | 24.38 | qfq | 35,239,829 | 881,552,785 | -5.06% |
| 2026-07-03 | 25.16 | 26.54 | 25.16 | 25.68 | 25.68 | qfq | 41,393,966 | 1,075,483,494 | 1.70% |
| 2026-07-02 | 25.30 | 26.77 | 25.05 | 25.25 | 25.25 | qfq | 45,530,414 | 1,178,206,624 | -1.94% |
| 2026-07-01 | 26.18 | 27.12 | 25.30 | 25.75 | 25.75 | qfq | 51,657,105 | 1,354,058,013 | -6.40% |
| 2026-06-30 | 26.40 | 27.81 | 25.90 | 27.51 | 27.51 | qfq | 43,823,438 | 1,186,161,039 | 3.42% |
| 2026-06-29 | 28.30 | 28.66 | 26.00 | 26.60 | 26.60 | qfq | 59,662,590 | 1,608,776,542 | -6.07% |
| 2026-06-26 | 30.73 | 30.74 | 27.71 | 28.32 | 28.32 | qfq | 71,622,323 | 2,068,638,421 | -7.90% |
| 2026-06-25 | 31.43 | 32.31 | 30.51 | 30.75 | 30.75 | qfq | 60,837,182 | 1,895,507,143 | -2.13% |
| 2026-06-24 | 31.99 | 32.00 | 30.40 | 31.42 | 31.42 | qfq | 70,141,766 | 2,183,171,701 | -2.93% |
| 2026-06-23 | 35.26 | 35.45 | 32.37 | 32.37 | 32.37 | qfq | 61,488,357 | 2,036,076,636 | -10.01% |
| 2026-06-22 | 36.00 | 36.45 | 34.38 | 35.97 | 35.97 | qfq | 76,904,389 | 2,725,343,545 | -0.36% |
| 2026-06-18 | 33.64 | 36.61 | 33.56 | 36.10 | 36.10 | qfq | 73,263,789 | 2,601,053,126 | 5.49% |
| 2026-06-17 | 34.23 | 34.85 | 33.08 | 34.22 | 34.22 | qfq | 91,912,028 | 3,130,023,403 | 1.75% |
| 2026-06-16 | 30.60 | 33.63 | 30.18 | 33.63 | 33.63 | qfq | 44,973,928 | 1,464,076,069 | 10.01% |
| 2026-06-15 | 29.59 | 30.91 | 28.60 | 30.57 | 30.57 | qfq | 66,930,412 | 2,013,618,485 | 4.23% |
| 2026-06-12 | 30.60 | 31.62 | 29.08 | 29.33 | 29.33 | qfq | 75,022,040 | 2,272,259,510 | -4.12% |
| 2026-06-11 | 31.70 | 32.59 | 29.58 | 30.59 | 30.59 | qfq | 71,874,715 | 2,212,848,883 | -3.50% |
| 2026-06-10 | 32.81 | 33.22 | 30.50 | 31.70 | 31.70 | qfq | 62,263,962 | 1,978,162,559 | -3.35% |
| 2026-06-09 | 32.23 | 34.47 | 32.10 | 32.80 | 32.80 | qfq | 89,943,057 | 2,966,713,899 | 4.36% |
| 2026-06-08 | 30.00 | 33.63 | 29.95 | 31.43 | 31.43 | qfq | 100,689,038 | 3,207,721,834 | 0.83% |
| 2026-06-05 | 30.59 | 33.00 | 30.59 | 31.17 | 31.17 | qfq | 135,198,769 | 4,370,561,387 | -13.66% |
| 2026-06-04 | 32.00 | 36.10 | 31.35 | 36.10 | 30.00 | qfq | 73,484,907 | 2,518,684,230 | 9.99% |
| 2026-06-03 | 30.61 | 33.17 | 30.31 | 32.82 | 27.27 | qfq | 78,223,418 | 2,537,684,159 | 8.86% |
| 2026-06-02 | 28.60 | 30.88 | 27.79 | 30.15 | 25.06 | qfq | 35,115,420 | 1,028,716,499 | 5.46% |
| 2026-06-01 | 29.41 | 30.07 | 28.29 | 28.59 | 23.76 | qfq | 27,802,017 | 808,330,032 | -2.99% |
| 2026-05-29 | 31.19 | 31.19 | 29.17 | 29.47 | 24.49 | qfq | 34,733,294 | 1,039,657,844 | -5.85% |
| 2026-05-28 | 30.98 | 31.98 | 30.98 | 31.30 | 26.01 | qfq | 34,172,657 | 1,074,193,793 | 1.07% |
| 2026-05-27 | 32.60 | 32.82 | 30.71 | 30.97 | 25.74 | qfq | 35,047,531 | 1,104,192,159 | -4.97% |
| 2026-05-26 | 33.10 | 33.50 | 31.34 | 32.59 | 27.08 | qfq | 53,048,845 | 1,712,642,688 | 1.94% |
| 2026-05-25 | 29.30 | 31.97 | 29.09 | 31.97 | 26.57 | qfq | 44,859,037 | 1,397,811,101 | 10.01% |
| 2026-05-22 | 28.30 | 29.78 | 28.30 | 29.06 | 24.15 | qfq | 32,981,644 | 959,962,557 | 2.22% |
| 2026-05-21 | 30.25 | 30.53 | 28.00 | 28.43 | 23.63 | qfq | 46,935,669 | 1,391,977,250 | -5.58% |
| 2026-05-20 | 27.09 | 30.11 | 27.01 | 30.11 | 25.02 | qfq | 41,023,642 | 1,168,443,812 | 10.01% |
| 2026-05-19 | 27.23 | 27.66 | 26.00 | 27.37 | 22.75 | qfq | 27,950,317 | 751,037,967 | -0.29% |
| 2026-05-18 | 27.68 | 28.15 | 26.93 | 27.45 | 22.81 | qfq | 30,119,482 | 824,728,863 | -1.79% |
| 2026-05-15 | 28.86 | 28.90 | 27.48 | 27.95 | 23.23 | qfq | 31,853,905 | 895,243,041 | -1.79% |
| 2026-05-14 | 29.28 | 29.61 | 28.36 | 28.46 | 23.65 | qfq | 35,593,763 | 1,032,358,703 | -2.17% |
| 2026-05-13 | 28.11 | 29.96 | 28.11 | 29.09 | 24.17 | qfq | 44,950,301 | 1,304,033,264 | 1.18% |
| 2026-05-12 | 29.60 | 30.12 | 27.95 | 28.75 | 23.89 | qfq | 59,811,664 | 1,725,387,060 | -4.45% |
| 2026-05-11 | 27.98 | 30.12 | 27.23 | 30.09 | 25.01 | qfq | 64,555,701 | 1,886,517,021 | 9.90% |
| 2026-05-08 | 26.10 | 27.58 | 26.00 | 27.38 | 22.75 | qfq | 43,878,244 | 1,184,092,222 | 1.63% |
| 2026-05-07 | 26.23 | 27.01 | 25.92 | 26.94 | 22.39 | qfq | 54,306,060 | 1,439,847,735 | 4.22% |
| 2026-05-06 | 26.00 | 26.80 | 25.50 | 25.85 | 21.48 | qfq | 76,772,605 | 1,993,478,714 | 0.31% |
| 2026-04-30 | 24.88 | 25.77 | 24.66 | 25.77 | 21.42 | qfq | 45,769,309 | 1,171,641,968 | 9.99% |
| 2026-04-29 | 21.43 | 23.43 | 21.43 | 23.43 | 19.47 | qfq | 24,747,788 | 562,497,731 | 10.00% |
| 2026-04-28 | 22.11 | 22.20 | 21.17 | 21.30 | 17.70 | qfq | 22,433,069 | 482,070,627 | -3.49% |
| 2026-04-27 | 22.30 | 23.01 | 21.81 | 22.07 | 18.34 | qfq | 29,557,985 | 656,727,512 | -1.52% |
| 2026-04-24 | 21.96 | 23.00 | 21.80 | 22.41 | 18.62 | qfq | 33,722,316 | 756,777,057 | 2.05% |
| 2026-04-23 | 23.01 | 23.50 | 21.58 | 21.96 | 18.25 | qfq | 64,808,240 | 1,448,495,681 | -5.06% |
| 2026-04-22 | 23.35 | 24.15 | 22.40 | 23.13 | 19.22 | qfq | 44,359,820 | 1,034,951,810 | 0.87% |
| 2026-04-21 | 22.68 | 23.87 | 22.39 | 22.93 | 19.06 | qfq | 47,653,980 | 1,107,056,723 | 0.22% |
| 2026-04-20 | 22.39 | 23.08 | 21.99 | 22.88 | 19.01 | qfq | 40,970,212 | 927,349,194 | 2.55% |
| 2026-04-17 | 22.43 | 23.18 | 22.00 | 22.31 | 18.54 | qfq | 45,613,512 | 1,027,137,362 | -1.85% |
| 2026-04-16 | 21.34 | 23.00 | 21.05 | 22.73 | 18.89 | qfq | 63,289,129 | 1,395,183,792 | 5.09% |
| 2026-04-15 | 20.85 | 22.50 | 20.53 | 21.63 | 17.98 | qfq | 62,975,540 | 1,367,820,491 | 3.74% |
| 2026-04-14 | 21.21 | 21.30 | 20.40 | 20.85 | 17.33 | qfq | 48,156,287 | 994,461,639 | -1.09% |
| 2026-04-13 | 21.96 | 22.29 | 20.85 | 21.08 | 17.52 | qfq | 59,523,793 | 1,269,219,146 | -2.95% |
| 2026-04-10 | 21.13 | 22.29 | 20.71 | 21.72 | 18.05 | qfq | 81,567,523 | 1,776,052,256 | 2.02% |
| 2026-04-09 | 19.50 | 21.29 | 19.23 | 21.29 | 17.69 | qfq | 44,348,925 | 908,460,872 | 10.03% |
| 2026-04-08 | 18.81 | 19.68 | 18.66 | 19.35 | 16.08 | qfq | 71,563,514 | 1,371,447,620 | 3.04% |
| 2026-04-07 | 17.68 | 19.20 | 17.68 | 18.78 | 15.61 | qfq | 52,036,456 | 974,952,146 | 6.10% |
| 2026-04-03 | 18.01 | 18.13 | 17.47 | 17.70 | 14.71 | qfq | 30,451,324 | 539,455,429 | -1.72% |
| 2026-04-02 | 18.59 | 18.60 | 17.43 | 18.01 | 14.97 | qfq | 59,178,332 | 1,062,747,035 | -2.28% |
| 2026-04-01 | 17.11 | 18.43 | 16.89 | 18.43 | 15.32 | qfq | 31,378,556 | 566,129,220 | 10.03% |
| 2026-03-31 | 16.99 | 17.12 | 16.57 | 16.75 | 13.92 | qfq | 19,248,514 | 323,485,720 | -1.70% |
| 2026-03-30 | 17.03 | 17.19 | 16.65 | 17.04 | 14.16 | qfq | 20,433,110 | 345,860,128 | -1.16% |
| 2026-03-27 | 16.39 | 17.46 | 16.25 | 17.24 | 14.33 | qfq | 30,729,435 | 523,050,291 | 4.11% |
| 2026-03-26 | 17.39 | 17.39 | 16.50 | 16.56 | 13.76 | qfq | 25,047,825 | 421,213,098 | -3.83% |
| 2026-03-25 | 16.80 | 17.26 | 16.39 | 17.22 | 14.31 | qfq | 38,826,004 | 656,972,777 | 4.68% |
| 2026-03-24 | 15.30 | 16.45 | 14.75 | 16.45 | 13.67 | qfq | 36,707,662 | 575,307,955 | 10.03% |
| 2026-03-23 | 15.10 | 15.97 | 14.76 | 14.95 | 12.42 | qfq | 37,506,685 | 570,698,641 | -4.23% |
| 2026-03-20 | 16.44 | 16.44 | 15.53 | 15.61 | 12.97 | qfq | 24,089,884 | 380,903,193 | -3.58% |
| 2026-03-19 | 17.37 | 17.37 | 16.05 | 16.19 | 13.45 | qfq | 26,948,156 | 443,314,948 | -6.09% |
| 2026-03-18 | 17.49 | 17.70 | 16.64 | 17.24 | 14.33 | qfq | 29,477,764 | 502,168,513 | -0.63% |
| 2026-03-17 | 17.87 | 18.18 | 17.35 | 17.35 | 14.42 | qfq | 33,630,667 | 597,443,619 | -1.87% |
| 2026-03-16 | 17.18 | 17.78 | 17.08 | 17.68 | 14.69 | qfq | 44,097,848 | 769,173,544 | 3.09% |
| 2026-03-13 | 17.01 | 17.49 | 16.71 | 17.15 | 14.25 | qfq | 57,099,802 | 978,572,861 | 2.82% |
| 2026-03-12 | 15.64 | 17.24 | 15.63 | 16.68 | 13.86 | qfq | 63,767,479 | 1,066,866,009 | 6.45% |
| 2026-03-11 | 15.57 | 15.95 | 15.50 | 15.67 | 13.02 | qfq | 21,787,883 | 342,281,837 | 0.58% |
| 2026-03-10 | 15.25 | 15.59 | 15.12 | 15.58 | 12.95 | qfq | 19,218,944 | 295,372,730 | 2.50% |
| 2026-03-09 | 14.99 | 15.27 | 14.52 | 15.20 | 12.63 | qfq | 20,499,560 | 305,246,198 | -0.91% |
| 2026-03-06 | 15.38 | 15.65 | 15.22 | 15.34 | 12.75 | qfq | 15,369,761 | 236,786,275 | -0.58% |
| 2026-03-05 | 16.09 | 16.18 | 15.32 | 15.43 | 12.82 | qfq | 19,958,379 | 310,206,921 | -2.22% |
| 2026-03-04 | 15.57 | 16.29 | 15.42 | 15.78 | 13.11 | qfq | 21,489,137 | 341,642,510 | 0.06% |
| 2026-03-03 | 17.11 | 17.18 | 15.70 | 15.77 | 13.11 | qfq | 30,976,096 | 502,857,470 | -8.21% |
| 2026-03-02 | 17.64 | 17.76 | 16.70 | 17.18 | 14.28 | qfq | 29,375,645 | 502,553,202 | -2.28% |
| 2026-02-27 | 16.88 | 17.79 | 16.86 | 17.58 | 14.61 | qfq | 30,159,359 | 528,008,482 | 3.41% |
| 2026-02-26 | 17.09 | 17.13 | 16.79 | 17.00 | 14.13 | qfq | 25,621,549 | 433,619,572 | -0.87% |
| 2026-02-25 | 16.43 | 17.44 | 16.37 | 17.15 | 14.25 | qfq | 38,939,677 | 665,543,452 | 4.96% |
| 2026-02-24 | 16.36 | 16.79 | 16.26 | 16.34 | 13.58 | qfq | 19,505,484 | 321,556,117 | 1.81% |
| 2026-02-13 | 16.39 | 16.46 | 16.05 | 16.05 | 13.34 | qfq | 18,324,844 | 297,287,835 | -2.73% |
| 2026-02-12 | 16.26 | 16.80 | 16.03 | 16.50 | 13.71 | qfq | 27,794,497 | 458,061,026 | 1.10% |
| 2026-02-11 | 16.22 | 16.85 | 16.14 | 16.32 | 13.56 | qfq | 34,612,748 | 570,546,536 | 0.93% |
| 2026-02-10 | 15.41 | 16.28 | 15.35 | 16.17 | 13.44 | qfq | 32,646,779 | 519,753,909 | 4.73% |
| 2026-02-09 | 14.85 | 15.75 | 14.80 | 15.44 | 12.83 | qfq | 26,129,137 | 403,355,431 | 5.54% |
| 2026-02-06 | 14.51 | 14.77 | 14.20 | 14.63 | 12.16 | qfq | 13,235,505 | 192,036,649 | 0.90% |
| 2026-02-05 | 15.12 | 15.18 | 14.36 | 14.50 | 12.05 | qfq | 17,550,403 | 257,604,486 | -5.04% |
| 2026-02-04 | 15.09 | 15.60 | 14.97 | 15.27 | 12.69 | qfq | 19,562,666 | 298,354,879 | 1.33% |
| 2026-02-03 | 14.75 | 15.25 | 14.40 | 15.07 | 12.52 | qfq | 30,411,543 | 452,041,995 | 5.75% |
| 2026-02-02 | 14.87 | 15.22 | 14.21 | 14.25 | 11.84 | qfq | 42,918,493 | 629,314,140 | -8.48% |
| 2026-01-30 | 16.16 | 16.25 | 15.57 | 15.57 | 12.94 | qfq | 32,389,378 | 507,346,642 | -10.00% |
| 2026-01-29 | 16.55 | 17.76 | 16.34 | 17.30 | 14.38 | qfq | 58,228,459 | 994,192,051 | 4.28% |
| 2026-01-28 | 16.57 | 16.61 | 16.21 | 16.59 | 13.79 | qfq | 21,954,863 | 360,945,324 | -0.18% |
| 2026-01-27 | 16.40 | 16.65 | 16.10 | 16.62 | 13.81 | qfq | 23,335,682 | 383,677,512 | 1.34% |
| 2026-01-26 | 16.70 | 16.71 | 16.28 | 16.40 | 13.63 | qfq | 22,623,820 | 372,131,639 | -2.03% |
| 2026-01-23 | 16.60 | 16.74 | 16.38 | 16.74 | 13.91 | qfq | 27,247,315 | 451,158,851 | 0.24% |
| 2026-01-22 | 16.00 | 16.86 | 15.97 | 16.70 | 13.88 | qfq | 34,051,406 | 559,988,033 | 3.86% |
| 2026-01-21 | 15.71 | 16.13 | 15.65 | 16.08 | 13.36 | qfq | 22,605,342 | 361,872,797 | 1.71% |
| 2026-01-20 | 15.82 | 15.92 | 15.45 | 15.81 | 13.14 | qfq | 17,189,478 | 269,598,313 | 0.00% |
| 2026-01-19 | 15.45 | 16.03 | 15.40 | 15.81 | 13.14 | qfq | 25,138,725 | 397,026,346 | 2.26% |
| 2026-01-16 | 15.60 | 15.63 | 15.40 | 15.46 | 12.85 | qfq | 15,288,536 | 236,775,985 | -0.13% |
| 2026-01-15 | 15.03 | 15.66 | 15.02 | 15.48 | 12.86 | qfq | 27,531,712 | 425,328,735 | 2.65% |
| 2026-01-14 | 15.25 | 15.40 | 14.85 | 15.08 | 12.53 | qfq | 24,578,194 | 372,807,694 | -1.05% |
| 2026-01-13 | 15.70 | 15.70 | 15.18 | 15.24 | 12.66 | qfq | 22,210,889 | 342,546,576 | -2.93% |
| 2026-01-12 | 15.66 | 15.77 | 15.42 | 15.70 | 13.05 | qfq | 22,474,544 | 350,470,895 | 0.71% |
| 2026-01-09 | 15.42 | 15.83 | 15.35 | 15.59 | 12.96 | qfq | 21,845,695 | 340,727,528 | 1.10% |
| 2026-01-08 | 15.53 | 15.71 | 15.33 | 15.42 | 12.81 | qfq | 23,230,947 | 360,890,474 | -2.10% |
| 2026-01-07 | 15.31 | 15.94 | 15.21 | 15.75 | 13.09 | qfq | 36,538,510 | 572,319,027 | 3.62% |
| 2026-01-06 | 15.04 | 15.36 | 14.98 | 15.20 | 12.63 | qfq | 15,139,517 | 230,147,051 | 0.73% |
| 2026-01-05 | 14.70 | 15.12 | 14.70 | 15.09 | 12.54 | qfq | 16,670,043 | 250,120,531 | 3.07% |
| 2025-12-31 | 14.82 | 14.88 | 14.60 | 14.64 | 12.17 | qfq | 8,858,611 | 130,110,782 | -1.15% |
| 2025-12-30 | 14.65 | 14.88 | 14.50 | 14.81 | 12.31 | qfq | 10,552,008 | 156,115,395 | 0.20% |
| 2025-12-29 | 14.78 | 14.98 | 14.70 | 14.78 | 12.28 | qfq | 11,716,708 | 173,841,975 | 0.61% |
| 2025-12-26 | 14.73 | 14.79 | 14.56 | 14.69 | 12.21 | qfq | 12,648,593 | 186,124,113 | -0.41% |
| 2025-12-25 | 14.65 | 14.82 | 14.43 | 14.75 | 12.26 | qfq | 13,025,393 | 190,764,366 | 0.96% |
| 2025-12-24 | 14.55 | 14.72 | 14.54 | 14.61 | 12.14 | qfq | 8,208,478 | 120,119,161 | 0.62% |
| 2025-12-23 | 14.61 | 14.69 | 14.41 | 14.52 | 12.07 | qfq | 8,659,905 | 125,895,133 | -0.62% |
| 2025-12-22 | 14.49 | 14.72 | 14.49 | 14.61 | 12.14 | qfq | 10,379,941 | 151,978,289 | 0.83% |
| 2025-12-19 | 14.29 | 14.58 | 14.25 | 14.49 | 12.04 | qfq | 8,751,934 | 126,293,404 | 1.47% |
| 2025-12-18 | 14.34 | 14.73 | 14.25 | 14.28 | 11.87 | qfq | 9,190,571 | 132,930,408 | -0.76% |
| 2025-12-17 | 14.11 | 14.45 | 13.96 | 14.39 | 11.96 | qfq | 10,983,043 | 156,162,935 | 1.84% |
| 2025-12-16 | 14.75 | 14.75 | 14.10 | 14.13 | 11.74 | qfq | 13,465,992 | 191,666,985 | -4.27% |
| 2025-12-15 | 14.53 | 14.95 | 14.53 | 14.76 | 12.27 | qfq | 10,516,603 | 155,719,607 | 0.48% |
| 2025-12-12 | 14.46 | 14.70 | 14.43 | 14.69 | 12.21 | qfq | 8,373,500 | 122,440,628 | 1.59% |
| 2025-12-11 | 14.74 | 14.77 | 14.44 | 14.46 | 12.02 | qfq | 8,543,800 | 124,495,607 | -1.77% |
| 2025-12-10 | 14.62 | 14.74 | 14.51 | 14.72 | 12.23 | qfq | 10,261,300 | 149,956,826 | 0.00% |
| 2025-12-09 | 14.81 | 15.00 | 14.62 | 14.72 | 12.23 | qfq | 11,132,100 | 165,049,867 | -0.54% |
| 2025-12-08 | 14.80 | 14.90 | 14.73 | 14.80 | 12.30 | qfq | 11,992,946 | 177,480,403 | 0.54% |
| 2025-12-05 | 14.31 | 14.82 | 14.31 | 14.72 | 12.23 | qfq | 14,304,599 | 208,909,529 | 2.87% |
| 2025-12-04 | 14.51 | 14.51 | 14.22 | 14.31 | 11.89 | qfq | 8,030,932 | 115,310,223 | -1.38% |
| 2025-12-03 | 14.47 | 14.60 | 14.33 | 14.51 | 12.06 | qfq | 10,866,589 | 157,304,479 | 0.42% |
| 2025-12-02 | 15.00 | 15.00 | 14.43 | 14.45 | 12.01 | qfq | 12,016,996 | 175,096,684 | -3.09% |
| 2025-12-01 | 14.80 | 15.26 | 14.80 | 14.91 | 12.39 | qfq | 17,164,986 | 257,886,377 | 1.71% |
| 2025-11-28 | 14.45 | 14.74 | 14.38 | 14.66 | 12.18 | qfq | 10,401,775 | 151,767,823 | 1.24% |
| 2025-11-27 | 14.50 | 14.69 | 14.43 | 14.48 | 12.03 | qfq | 7,767,706 | 112,956,998 | 0.49% |
| 2025-11-26 | 14.50 | 14.63 | 14.40 | 14.41 | 11.98 | qfq | 7,874,864 | 114,289,117 | -1.17% |
| 2025-11-25 | 14.50 | 14.77 | 14.48 | 14.58 | 12.12 | qfq | 9,623,332 | 140,710,882 | 0.07% |
| 2025-11-24 | 14.25 | 14.70 | 14.17 | 14.57 | 12.11 | qfq | 10,843,768 | 155,933,115 | 2.25% |
| 2025-11-21 | 14.58 | 14.79 | 14.16 | 14.25 | 11.84 | qfq | 14,377,132 | 206,722,509 | -4.10% |
| 2025-11-20 | 14.90 | 15.22 | 14.82 | 14.86 | 12.35 | qfq | 10,794,530 | 162,121,091 | -0.80% |
| 2025-11-19 | 14.95 | 15.14 | 14.80 | 14.98 | 12.45 | qfq | 10,376,073 | 155,199,160 | -0.40% |
| 2025-11-18 | 15.53 | 15.53 | 14.95 | 15.04 | 12.50 | qfq | 17,206,543 | 260,448,647 | -3.65% |
| 2025-11-17 | 15.46 | 15.91 | 15.38 | 15.61 | 12.97 | qfq | 15,081,002 | 234,785,774 | 1.50% |
| 2025-11-14 | 15.24 | 15.60 | 15.08 | 15.38 | 12.78 | qfq | 15,845,027 | 242,893,427 | 0.07% |
| 2025-11-13 | 15.23 | 15.62 | 15.17 | 15.37 | 12.77 | qfq | 16,676,879 | 257,221,146 | 0.99% |
| 2025-11-12 | 15.48 | 15.50 | 15.05 | 15.22 | 12.65 | qfq | 13,906,227 | 211,848,180 | -2.00% |
| 2025-11-11 | 15.68 | 15.78 | 15.46 | 15.53 | 12.91 | qfq | 12,857,612 | 200,297,365 | -0.96% |
| 2025-11-10 | 15.81 | 15.99 | 15.62 | 15.68 | 13.03 | qfq | 22,461,285 | 353,388,141 | -2.12% |
| 2025-11-07 | 16.19 | 16.50 | 15.73 | 16.02 | 13.31 | qfq | 23,846,138 | 383,931,571 | -1.11% |
| 2025-11-06 | 16.00 | 16.29 | 15.92 | 16.20 | 13.46 | qfq | 19,559,016 | 315,809,326 | 1.06% |
| 2025-11-05 | 15.98 | 16.15 | 15.61 | 16.03 | 13.32 | qfq | 27,986,651 | 444,650,117 | -1.96% |
| 2025-11-04 | 16.35 | 17.06 | 16.13 | 16.35 | 13.59 | qfq | 29,575,892 | 487,108,523 | -0.30% |
| 2025-11-03 | 16.80 | 16.82 | 16.22 | 16.40 | 13.63 | qfq | 35,787,119 | 588,816,781 | -2.26% |
| 2025-10-31 | 16.76 | 16.95 | 16.30 | 16.78 | 13.94 | qfq | 57,867,089 | 961,482,170 | -2.84% |
| 2025-10-30 | 18.60 | 18.60 | 17.00 | 17.27 | 14.35 | qfq | 114,150,883 | 2,002,733,380 | 1.59% |
| 2025-10-29 | 16.24 | 17.06 | 16.20 | 17.00 | 14.13 | qfq | 42,903,309 | 717,840,450 | 3.66% |
| 2025-10-28 | 16.05 | 16.49 | 15.86 | 16.40 | 13.63 | qfq | 40,233,426 | 656,596,854 | 1.17% |
| 2025-10-27 | 15.25 | 16.50 | 15.20 | 16.21 | 13.47 | qfq | 52,162,755 | 832,150,186 | 7.35% |
| 2025-10-24 | 14.82 | 15.19 | 14.82 | 15.10 | 12.55 | qfq | 19,026,850 | 286,855,383 | 1.48% |
| 2025-10-23 | 15.20 | 15.24 | 14.47 | 14.88 | 12.37 | qfq | 24,497,468 | 361,620,815 | -2.75% |
| 2025-10-22 | 14.85 | 15.78 | 14.80 | 15.30 | 12.71 | qfq | 33,158,183 | 509,151,124 | 1.26% |
| 2025-10-21 | 14.86 | 15.14 | 14.70 | 15.11 | 12.56 | qfq | 22,716,063 | 340,924,191 | 1.55% |
| 2025-10-20 | 14.97 | 15.19 | 14.56 | 14.88 | 12.37 | qfq | 30,277,868 | 450,180,442 | -0.53% |
| 2025-10-17 | 15.94 | 16.45 | 14.90 | 14.96 | 12.43 | qfq | 47,065,472 | 733,314,149 | -6.09% |
| 2025-10-16 | 16.37 | 16.41 | 15.87 | 15.93 | 13.24 | qfq | 35,800,543 | 575,105,098 | -3.04% |
| 2025-10-15 | 16.92 | 17.19 | 16.15 | 16.43 | 13.65 | qfq | 57,794,488 | 956,019,679 | -3.30% |
| 2025-10-14 | 17.58 | 18.00 | 16.81 | 16.99 | 14.12 | qfq | 99,142,574 | 1,722,052,034 | -1.62% |
| 2025-10-13 | 15.77 | 17.27 | 15.77 | 17.27 | 14.35 | qfq | 77,255,721 | 1,280,958,898 | 10.00% |
| 2025-10-10 | 16.67 | 16.80 | 15.64 | 15.70 | 13.05 | qfq | 70,201,735 | 1,136,531,766 | -4.79% |
| 2025-10-09 | 16.70 | 17.09 | 16.32 | 16.49 | 13.70 | qfq | 89,992,785 | 1,499,837,617 | 2.68% |
| 2025-09-30 | 14.55 | 16.06 | 14.52 | 16.06 | 13.35 | qfq | 68,960,653 | 1,067,201,821 | 10.00% |
| 2025-09-29 | 14.46 | 14.60 | 14.06 | 14.60 | 12.13 | qfq | 21,913,546 | 314,482,896 | 0.76% |
| 2025-09-26 | 14.80 | 15.04 | 14.48 | 14.49 | 12.04 | qfq | 26,266,100 | 389,581,574 | -2.03% |
| 2025-09-25 | 14.88 | 15.12 | 14.76 | 14.79 | 12.29 | qfq | 26,264,252 | 391,781,211 | 0.07% |
| 2025-09-24 | 14.59 | 14.98 | 14.36 | 14.78 | 12.28 | qfq | 21,664,324 | 318,794,506 | 1.44% |
| 2025-09-23 | 15.29 | 15.29 | 14.15 | 14.57 | 12.11 | qfq | 41,908,698 | 609,524,154 | -4.71% |
| 2025-09-22 | 14.76 | 16.08 | 14.70 | 15.29 | 12.71 | qfq | 51,301,605 | 788,658,346 | 3.52% |
| 2025-09-19 | 14.77 | 14.99 | 14.60 | 14.77 | 12.27 | qfq | 18,547,488 | 274,470,090 | -1.01% |
| 2025-09-18 | 15.20 | 15.65 | 14.66 | 14.92 | 12.40 | qfq | 47,521,552 | 718,381,677 | -0.86% |
| 2025-09-17 | 14.81 | 15.14 | 14.62 | 15.05 | 12.51 | qfq | 30,524,394 | 457,721,429 | 2.52% |
| 2025-09-16 | 14.90 | 14.90 | 14.28 | 14.68 | 12.20 | qfq | 33,178,387 | 482,075,151 | -2.07% |
| 2025-09-15 | 15.36 | 15.37 | 14.95 | 14.99 | 12.46 | qfq | 22,564,444 | 339,590,351 | -1.38% |
| 2025-09-12 | 15.10 | 15.25 | 14.85 | 15.20 | 12.63 | qfq | 31,885,212 | 482,505,942 | 0.86% |
| 2025-09-11 | 14.58 | 15.15 | 14.46 | 15.07 | 12.52 | qfq | 30,284,938 | 451,097,825 | 2.87% |
| 2025-09-10 | 14.58 | 14.94 | 14.53 | 14.65 | 12.17 | qfq | 17,948,351 | 263,839,692 | 0.21% |
| 2025-09-09 | 15.01 | 15.08 | 14.58 | 14.62 | 12.15 | qfq | 24,257,155 | 358,775,377 | -3.11% |
| 2025-09-08 | 15.17 | 15.32 | 15.00 | 15.09 | 12.54 | qfq | 20,728,699 | 313,446,784 | -0.46% |
| 2025-09-05 | 14.81 | 15.21 | 14.67 | 15.16 | 12.60 | qfq | 22,125,466 | 331,565,019 | 2.43% |
| 2025-09-04 | 15.18 | 15.55 | 14.50 | 14.80 | 12.30 | qfq | 31,516,311 | 475,143,021 | -2.95% |
| 2025-09-03 | 15.89 | 16.05 | 15.15 | 15.25 | 12.67 | qfq | 30,523,042 | 473,583,414 | -4.03% |
| 2025-09-02 | 16.76 | 16.82 | 15.63 | 15.89 | 13.20 | qfq | 48,936,360 | 779,638,841 | -5.13% |
| 2025-09-01 | 16.58 | 16.85 | 16.33 | 16.75 | 13.92 | qfq | 44,911,959 | 749,769,838 | 1.03% |
| 2025-08-29 | 16.51 | 17.30 | 16.50 | 16.58 | 13.78 | qfq | 58,769,311 | 990,124,234 | -0.36% |
| 2025-08-28 | 16.11 | 17.25 | 16.07 | 16.64 | 13.83 | qfq | 56,938,428 | 944,275,628 | -0.36% |
| 2025-08-27 | 16.92 | 17.40 | 16.68 | 16.70 | 13.88 | qfq | 65,596,409 | 1,116,268,964 | -1.18% |
| 2025-08-26 | 17.98 | 18.04 | 16.78 | 16.90 | 14.04 | qfq | 79,857,100 | 1,357,789,993 | -5.95% |
| 2025-08-25 | 17.20 | 18.28 | 17.20 | 17.97 | 14.93 | qfq | 89,415,231 | 1,592,657,878 | 6.39% |
| 2025-08-22 | 16.58 | 17.85 | 16.58 | 16.89 | 14.04 | qfq | 78,928,219 | 1,346,586,691 | -2.48% |
| 2025-08-21 | 16.80 | 18.19 | 16.45 | 17.32 | 14.39 | qfq | 96,154,299 | 1,682,493,662 | 3.84% |
| 2025-08-20 | 17.60 | 18.60 | 16.44 | 16.68 | 13.86 | qfq | 134,666,378 | 2,356,926,505 | -7.59% |
| 2025-08-19 | 17.15 | 18.05 | 17.07 | 18.05 | 15.00 | qfq | 98,160,476 | 1,752,902,258 | 9.99% |
| 2025-08-18 | 15.50 | 16.41 | 15.35 | 16.41 | 13.64 | qfq | 87,822,225 | 1,387,985,329 | 9.99% |
| 2025-08-15 | 13.51 | 14.92 | 13.51 | 14.92 | 12.40 | qfq | 40,777,554 | 596,670,705 | 10.03% |
| 2025-08-14 | 13.72 | 13.89 | 13.48 | 13.56 | 11.27 | qfq | 30,786,263 | 421,326,351 | -1.38% |
| 2025-08-13 | 13.72 | 13.82 | 13.56 | 13.75 | 11.43 | qfq | 28,706,979 | 393,059,255 | 0.22% |
| 2025-08-12 | 13.99 | 13.99 | 13.64 | 13.72 | 11.40 | qfq | 30,190,179 | 415,786,066 | -2.07% |
| 2025-08-11 | 14.23 | 14.31 | 13.60 | 14.01 | 11.64 | qfq | 41,741,428 | 582,530,156 | 0.50% |
| 2025-08-08 | 13.66 | 14.38 | 13.33 | 13.94 | 11.58 | qfq | 68,065,547 | 942,241,169 | 1.98% |
| 2025-08-07 | 13.37 | 14.12 | 13.08 | 13.67 | 11.36 | qfq | 68,649,380 | 932,960,616 | 2.24% |
| 2025-08-06 | 13.40 | 13.49 | 12.91 | 13.37 | 11.11 | qfq | 48,237,943 | 640,031,951 | -3.05% |
| 2025-08-05 | 14.30 | 14.38 | 13.64 | 13.79 | 11.46 | qfq | 39,084,222 | 541,112,482 | -1.50% |
| 2025-08-04 | 14.07 | 14.10 | 13.79 | 14.00 | 11.63 | qfq | 33,816,173 | 471,835,215 | -0.85% |
| 2025-08-01 | 14.09 | 14.59 | 14.08 | 14.12 | 11.73 | qfq | 39,771,781 | 566,264,302 | -1.12% |
| 2025-07-31 | 13.76 | 14.78 | 13.76 | 14.28 | 11.87 | qfq | 58,536,111 | 844,493,053 | -0.42% |
| 2025-07-30 | 15.83 | 16.01 | 14.12 | 14.34 | 11.92 | qfq | 88,512,455 | 1,309,982,511 | -8.08% |
| 2025-07-29 | 15.09 | 16.65 | 14.45 | 15.60 | 12.96 | qfq | 105,304,512 | 1,625,111,577 | 3.04% |
| 2025-07-28 | 14.74 | 15.43 | 14.50 | 15.14 | 12.58 | qfq | 83,660,779 | 1,254,250,306 | 2.78% |
| 2025-07-25 | 14.99 | 15.23 | 14.44 | 14.73 | 12.24 | qfq | 93,016,442 | 1,374,344,900 | -5.21% |
| 2025-07-24 | 14.59 | 15.80 | 14.50 | 15.54 | 12.91 | qfq | 124,443,102 | 1,908,080,753 | 3.26% |
| 2025-07-23 | 13.96 | 15.30 | 13.59 | 15.05 | 12.51 | qfq | 124,951,223 | 1,846,595,321 | 2.38% |
| 2025-07-22 | 15.02 | 15.33 | 14.26 | 14.70 | 12.22 | qfq | 134,791,039 | 1,973,129,494 | -6.73% |
| 2025-07-21 | 14.95 | 15.76 | 14.77 | 15.76 | 13.10 | qfq | 143,529,601 | 2,216,121,418 | 9.98% |
| 2025-07-18 | 13.14 | 14.33 | 12.95 | 14.33 | 11.91 | qfq | 112,395,379 | 1,558,702,082 | 9.98% |
| 2025-07-17 | 13.69 | 13.90 | 12.80 | 13.03 | 10.83 | qfq | 139,944,527 | 1,850,304,919 | -6.39% |
| 2025-07-16 | 12.88 | 13.92 | 12.87 | 13.92 | 11.57 | qfq | 142,708,523 | 1,918,763,517 | 10.04% |
| 2025-07-15 | 12.65 | 12.65 | 12.30 | 12.65 | 10.51 | qfq | 62,691,004 | 792,474,481 | 10.00% |
| 2025-07-14 | 11.18 | 11.50 | 11.01 | 11.50 | 9.56 | qfq | 75,334,099 | 859,896,893 | 10.05% |
| 2025-07-11 | 9.65 | 10.45 | 9.51 | 10.45 | 8.68 | qfq | 51,228,387 | 510,533,635 | 10.00% |
| 2025-07-10 | 9.47 | 9.61 | 9.28 | 9.50 | 7.89 | qfq | 33,127,200 | 313,112,765 | 2.81% |
| 2025-07-09 | 9.49 | 9.49 | 9.18 | 9.24 | 7.68 | qfq | 17,409,100 | 161,758,465 | -2.22% |
| 2025-07-08 | 9.07 | 9.48 | 9.03 | 9.45 | 7.85 | qfq | 28,970,808 | 270,690,802 | 4.19% |
| 2025-07-07 | 8.96 | 9.07 | 8.91 | 9.07 | 7.54 | qfq | 9,995,540 | 89,965,646 | 0.89% |
| 2025-07-04 | 9.14 | 9.19 | 8.96 | 8.99 | 7.47 | qfq | 13,782,200 | 124,495,096 | -1.43% |
| 2025-07-03 | 9.15 | 9.19 | 9.01 | 9.12 | 7.58 | qfq | 16,348,200 | 148,700,159 | -0.33% |
| 2025-07-02 | 9.03 | 9.25 | 9.00 | 9.15 | 7.60 | qfq | 20,802,900 | 189,415,915 | 1.44% |
| 2025-07-01 | 9.06 | 9.09 | 8.95 | 9.02 | 7.50 | qfq | 13,604,611 | 122,471,250 | -0.66% |
| 2025-06-30 | 9.03 | 9.10 | 8.98 | 9.08 | 7.55 | qfq | 18,900,300 | 171,143,558 | 1.68% |
| 2025-06-27 | 8.98 | 9.11 | 8.91 | 8.93 | 7.42 | qfq | 13,274,764 | 119,453,158 | 0.45% |
| 2025-06-26 | 9.04 | 9.09 | 8.88 | 8.89 | 7.39 | qfq | 16,462,475 | 147,681,845 | -1.88% |
| 2025-06-25 | 9.20 | 9.37 | 8.95 | 9.06 | 7.53 | qfq | 30,320,773 | 275,677,358 | -1.52% |
| 2025-06-24 | 9.21 | 9.29 | 9.16 | 9.20 | 7.65 | qfq | 17,763,952 | 163,767,074 | -0.11% |
| 2025-06-23 | 9.00 | 9.40 | 9.00 | 9.21 | 7.65 | qfq | 20,167,360 | 186,201,703 | 1.10% |
| 2025-06-20 | 9.00 | 9.22 | 8.96 | 9.11 | 7.57 | qfq | 21,540,900 | 195,885,598 | 1.45% |
| 2025-06-19 | 9.10 | 9.70 | 8.94 | 8.98 | 7.46 | qfq | 29,237,374 | 268,888,916 | -2.81% |
| 2025-06-18 | 9.43 | 9.63 | 9.16 | 9.24 | 7.68 | qfq | 31,397,200 | 292,558,032 | -2.22% |
| 2025-06-17 | 9.70 | 9.88 | 9.40 | 9.45 | 7.85 | qfq | 39,764,925 | 380,336,362 | -2.98% |
| 2025-06-16 | 9.34 | 10.00 | 9.34 | 9.74 | 8.09 | qfq | 49,506,067 | 477,042,672 | -2.50% |
| 2025-06-13 | 10.09 | 10.44 | 9.76 | 9.99 | 8.30 | qfq | 66,808,672 | 676,258,460 | 1.01% |
| 2025-06-12 | 10.30 | 10.48 | 9.81 | 9.89 | 8.22 | qfq | 83,386,709 | 841,601,657 | -1.20% |
| 2025-06-11 | 9.15 | 10.01 | 9.10 | 10.01 | 8.32 | qfq | 48,555,024 | 466,228,659 | 10.00% |
| 2025-06-10 | 8.97 | 9.34 | 8.91 | 9.10 | 7.56 | qfq | 40,869,145 | 371,105,472 | 1.68% |
| 2025-06-09 | 8.84 | 9.09 | 8.71 | 8.95 | 7.44 | qfq | 46,842,096 | 415,942,747 | 3.71% |
| 2025-06-06 | 8.33 | 8.88 | 8.28 | 8.63 | 7.17 | qfq | 29,047,996 | 250,955,751 | 3.48% |
| 2025-06-05 | 8.30 | 8.40 | 8.23 | 8.34 | 6.93 | qfq | 11,340,600 | 94,386,057 | 0.72% |
| 2025-06-04 | 8.16 | 8.33 | 8.13 | 8.28 | 6.88 | qfq | 8,918,100 | 73,585,075 | 1.60% |
| 2025-06-03 | 7.91 | 8.23 | 7.91 | 8.15 | 6.77 | qfq | 8,942,400 | 72,752,932 | 0.49% |
| 2025-05-30 | 8.24 | 8.27 | 8.08 | 8.11 | 6.74 | qfq | 6,480,300 | 52,698,515 | -1.46% |
| 2025-05-29 | 8.15 | 8.27 | 8.10 | 8.23 | 6.84 | qfq | 8,876,200 | 72,855,723 | 1.11% |
| 2025-05-28 | 8.11 | 8.25 | 8.10 | 8.14 | 6.76 | qfq | 5,372,000 | 43,844,792 | 0.00% |
| 2025-05-27 | 8.19 | 8.22 | 8.06 | 8.14 | 6.76 | qfq | 5,816,000 | 47,215,494 | -0.61% |
| 2025-05-26 | 8.05 | 8.22 | 8.02 | 8.19 | 6.81 | qfq | 7,211,300 | 58,776,844 | 1.49% |
| 2025-05-23 | 8.07 | 8.33 | 8.07 | 8.07 | 6.71 | qfq | 9,310,400 | 76,099,462 | -0.49% |
| 2025-05-22 | 8.15 | 8.29 | 8.08 | 8.11 | 6.74 | qfq | 8,449,200 | 69,081,933 | -1.22% |
| 2025-05-21 | 8.32 | 8.37 | 8.17 | 8.21 | 6.82 | qfq | 7,018,500 | 57,690,627 | -1.44% |
| 2025-05-20 | 8.34 | 8.40 | 8.23 | 8.33 | 6.92 | qfq | 9,132,700 | 75,828,292 | -0.48% |
| 2025-05-19 | 8.25 | 8.46 | 8.14 | 8.37 | 6.96 | qfq | 12,889,200 | 107,024,294 | 1.21% |
| 2025-05-16 | 8.21 | 8.40 | 8.16 | 8.27 | 6.87 | qfq | 11,674,800 | 96,964,389 | 0.61% |
| 2025-05-15 | 8.25 | 8.38 | 8.16 | 8.22 | 6.83 | qfq | 11,760,500 | 97,115,364 | -0.36% |
| 2025-05-14 | 8.24 | 8.38 | 8.14 | 8.25 | 6.86 | qfq | 13,622,300 | 112,738,795 | 0.12% |
| 2025-05-13 | 8.41 | 8.43 | 8.18 | 8.24 | 6.85 | qfq | 12,600,000 | 104,047,687 | -1.08% |
| 2025-05-12 | 8.00 | 8.43 | 7.92 | 8.33 | 6.92 | qfq | 23,605,500 | 194,405,189 | 5.71% |
| 2025-05-09 | 8.00 | 8.00 | 7.82 | 7.88 | 6.55 | qfq | 7,936,700 | 62,606,546 | -1.50% |
| 2025-05-08 | 7.91 | 8.06 | 7.91 | 8.00 | 6.65 | qfq | 9,620,600 | 76,898,944 | 0.25% |
| 2025-05-07 | 8.10 | 8.12 | 7.88 | 7.98 | 6.63 | qfq | 21,211,224 | 169,732,073 | -0.87% |
| 2025-05-06 | 7.94 | 8.14 | 7.90 | 8.05 | 6.69 | qfq | 27,972,500 | 223,746,285 | 5.23% |
| 2025-04-30 | 7.47 | 7.72 | 7.39 | 7.65 | 6.36 | qfq | 23,840,606 | 180,988,506 | 4.37% |
| 2025-04-29 | 6.99 | 7.37 | 6.91 | 7.33 | 6.09 | qfq | 20,986,531 | 151,451,353 | 4.86% |
| 2025-04-28 | 7.08 | 7.13 | 6.85 | 6.99 | 5.81 | qfq | 12,862,986 | 89,686,224 | -1.41% |
| 2025-04-25 | 7.15 | 7.20 | 7.02 | 7.09 | 5.89 | qfq | 12,893,142 | 91,629,171 | 0.00% |
| 2025-04-24 | 7.30 | 7.33 | 7.04 | 7.09 | 5.89 | qfq | 22,292,400 | 159,486,456 | -4.45% |
| 2025-04-23 | 7.17 | 7.75 | 7.14 | 7.42 | 6.17 | qfq | 31,888,993 | 237,099,708 | 3.49% |
| 2025-04-22 | 7.20 | 7.31 | 7.17 | 7.17 | 5.96 | qfq | 12,680,418 | 91,521,014 | -0.55% |
| 2025-04-21 | 7.18 | 7.23 | 7.08 | 7.21 | 5.99 | qfq | 12,428,975 | 89,147,920 | 0.70% |
| 2025-04-18 | 7.21 | 7.34 | 7.05 | 7.16 | 5.95 | qfq | 17,769,738 | 127,996,526 | -1.92% |
| 2025-04-17 | 7.08 | 7.42 | 7.08 | 7.30 | 6.07 | qfq | 20,227,539 | 147,514,730 | 0.00% |
| 2025-04-16 | 8.00 | 8.04 | 7.16 | 7.30 | 6.07 | qfq | 38,524,285 | 286,875,689 | -8.18% |
| 2025-04-15 | 8.00 | 8.09 | 7.83 | 7.95 | 6.61 | qfq | 22,367,640 | 177,528,619 | -0.25% |
| 2025-04-14 | 7.96 | 8.34 | 7.91 | 7.97 | 6.62 | qfq | 33,677,053 | 272,483,709 | 0.89% |
| 2025-04-11 | 8.30 | 8.31 | 7.88 | 7.90 | 6.57 | qfq | 27,210,640 | 219,655,597 | -3.78% |
| 2025-04-10 | 8.23 | 8.48 | 8.17 | 8.21 | 6.82 | qfq | 31,378,200 | 260,737,431 | -0.12% |
| 2025-04-09 | 8.12 | 8.58 | 7.57 | 8.22 | 6.83 | qfq | 31,738,375 | 255,011,166 | -1.79% |
| 2025-04-08 | 7.71 | 8.76 | 7.66 | 8.37 | 6.96 | qfq | 42,256,304 | 345,261,051 | 1.58% |
| 2025-04-07 | 8.26 | 8.58 | 8.24 | 8.24 | 6.85 | qfq | 21,797,202 | 181,745,166 | -10.04% |
| 2025-04-03 | 9.20 | 9.55 | 8.90 | 9.16 | 7.61 | qfq | 37,568,428 | 343,942,227 | -1.19% |
| 2025-04-02 | 9.41 | 9.60 | 9.11 | 9.27 | 7.70 | qfq | 43,964,983 | 409,626,020 | -3.94% |
| 2025-04-01 | 9.12 | 9.85 | 8.92 | 9.65 | 8.02 | qfq | 63,176,627 | 592,442,566 | 3.54% |
| 2025-03-31 | 9.50 | 10.26 | 9.16 | 9.32 | 7.75 | qfq | 80,197,387 | 772,880,339 | -2.61% |
| 2025-03-28 | 8.85 | 9.57 | 8.39 | 9.57 | 7.95 | qfq | 58,832,066 | 525,818,631 | 10.00% |
| 2025-03-27 | 9.10 | 9.20 | 8.65 | 8.70 | 7.23 | qfq | 60,433,259 | 536,476,379 | -5.74% |
| 2025-03-26 | 8.20 | 9.23 | 8.20 | 9.23 | 7.67 | qfq | 50,214,878 | 444,344,152 | 10.01% |
| 2025-03-25 | 8.02 | 8.58 | 7.88 | 8.39 | 6.97 | qfq | 50,144,729 | 418,442,385 | 5.40% |
| 2025-03-24 | 8.34 | 8.50 | 7.80 | 7.96 | 6.61 | qfq | 39,302,755 | 318,142,988 | -2.93% |
| 2025-03-21 | 8.86 | 8.90 | 8.13 | 8.20 | 6.81 | qfq | 53,192,757 | 445,843,206 | -7.87% |
| 2025-03-20 | 8.34 | 9.33 | 8.30 | 8.90 | 7.40 | qfq | 82,297,944 | 722,034,075 | 4.58% |
| 2025-03-19 | 7.72 | 8.51 | 7.70 | 8.51 | 7.07 | qfq | 41,454,525 | 343,685,133 | 9.95% |
| 2025-03-18 | 7.64 | 8.02 | 7.62 | 7.74 | 6.43 | qfq | 11,856,609 | 92,322,554 | 1.57% |
| 2025-03-17 | 7.67 | 7.69 | 7.54 | 7.62 | 6.33 | qfq | 8,554,466 | 64,915,469 | -0.39% |
| 2025-03-14 | 7.79 | 7.96 | 7.63 | 7.65 | 6.36 | qfq | 11,445,632 | 87,940,110 | -1.16% |
| 2025-03-13 | 7.76 | 7.85 | 7.64 | 7.74 | 6.43 | qfq | 9,329,282 | 71,909,453 | -1.15% |
| 2025-03-12 | 7.87 | 7.99 | 7.73 | 7.83 | 6.51 | qfq | 10,634,614 | 83,420,395 | -0.51% |
| 2025-03-11 | 7.71 | 7.87 | 7.59 | 7.87 | 6.54 | qfq | 11,069,626 | 85,608,002 | 1.16% |
| 2025-03-10 | 7.90 | 8.23 | 7.77 | 7.78 | 6.47 | qfq | 23,267,179 | 185,002,792 | 2.37% |
| 2025-03-07 | 7.50 | 7.78 | 7.49 | 7.60 | 6.32 | qfq | 15,350,139 | 117,415,493 | 1.60% |
| 2025-03-06 | 7.49 | 7.55 | 7.40 | 7.48 | 6.22 | qfq | 9,642,389 | 71,963,680 | -0.13% |
| 2025-03-05 | 7.55 | 7.60 | 7.37 | 7.49 | 6.22 | qfq | 8,636,100 | 64,193,567 | -1.32% |
| 2025-03-04 | 7.27 | 7.69 | 7.27 | 7.59 | 6.31 | qfq | 13,621,700 | 102,420,309 | 3.97% |
| 2025-03-03 | 7.21 | 7.48 | 7.21 | 7.30 | 6.07 | qfq | 8,390,833 | 61,805,733 | 1.39% |
| 2025-02-28 | 7.31 | 7.46 | 7.20 | 7.20 | 5.98 | qfq | 11,724,400 | 85,784,155 | -4.00% |
| 2025-02-27 | 7.67 | 7.72 | 7.38 | 7.50 | 6.23 | qfq | 14,096,549 | 105,971,520 | 0.67% |
| 2025-02-26 | 7.32 | 7.50 | 7.32 | 7.45 | 6.19 | qfq | 10,771,200 | 79,932,970 | 2.05% |
| 2025-02-25 | 7.21 | 7.36 | 7.18 | 7.30 | 6.07 | qfq | 8,085,298 | 59,062,148 | -0.27% |
| 2025-02-24 | 7.33 | 7.39 | 7.25 | 7.32 | 6.08 | qfq | 9,560,798 | 69,924,140 | 0.69% |
| 2025-02-21 | 7.29 | 7.44 | 7.23 | 7.27 | 6.04 | qfq | 11,712,842 | 85,541,699 | -0.68% |
| 2025-02-20 | 7.19 | 7.50 | 7.15 | 7.32 | 6.08 | qfq | 19,764,442 | 145,484,039 | 2.52% |
| 2025-02-19 | 6.97 | 7.15 | 6.91 | 7.14 | 5.93 | qfq | 12,500,000 | 88,101,332 | 1.56% |
| 2025-02-18 | 6.95 | 7.45 | 6.90 | 7.03 | 5.84 | qfq | 23,022,250 | 164,648,219 | 1.59% |
| 2025-02-17 | 6.85 | 6.97 | 6.79 | 6.92 | 5.75 | qfq | 5,813,500 | 40,014,105 | 1.32% |
| 2025-02-14 | 6.88 | 6.93 | 6.79 | 6.83 | 5.68 | qfq | 5,576,000 | 38,226,794 | -0.73% |
| 2025-02-13 | 7.00 | 7.05 | 6.87 | 6.88 | 5.72 | qfq | 6,512,500 | 45,223,238 | -1.57% |
| 2025-02-12 | 6.98 | 7.18 | 6.88 | 6.99 | 5.81 | qfq | 8,760,742 | 61,334,492 | 0.72% |
| 2025-02-11 | 7.06 | 7.07 | 6.85 | 6.94 | 5.77 | qfq | 7,243,616 | 50,003,064 | -0.86% |
| 2025-02-10 | 6.84 | 7.00 | 6.80 | 7.00 | 5.82 | qfq | 9,509,005 | 65,753,742 | 2.34% |
| 2025-02-07 | 6.87 | 6.90 | 6.75 | 6.84 | 5.68 | qfq | 11,979,093 | 81,919,495 | -0.58% |
| 2025-02-06 | 6.54 | 6.90 | 6.50 | 6.88 | 5.72 | qfq | 12,794,800 | 86,100,430 | 5.04% |
| 2025-02-05 | 6.59 | 6.66 | 6.46 | 6.55 | 5.44 | qfq | 11,097,700 | 72,610,600 | 1.71% |
| 2025-01-27 | 6.68 | 6.83 | 6.44 | 6.44 | 5.35 | qfq | 16,445,577 | 108,833,043 | -6.40% |
| 2025-01-24 | 6.84 | 7.05 | 6.79 | 6.88 | 5.72 | qfq | 20,369,317 | 140,263,249 | -1.01% |
| 2025-01-23 | 6.65 | 7.23 | 6.62 | 6.95 | 5.78 | qfq | 28,171,591 | 198,928,054 | 5.78% |
| 2025-01-22 | 6.65 | 6.65 | 6.56 | 6.57 | 5.46 | qfq | 3,229,900 | 21,283,136 | -1.50% |
| 2025-01-21 | 6.77 | 6.84 | 6.60 | 6.67 | 5.54 | qfq | 4,752,849 | 31,669,466 | -1.77% |
| 2025-01-20 | 6.79 | 6.85 | 6.69 | 6.79 | 5.64 | qfq | 4,174,000 | 28,228,743 | 0.15% |
| 2025-01-17 | 6.84 | 6.84 | 6.73 | 6.78 | 5.63 | qfq | 3,984,100 | 27,018,141 | -0.44% |
| 2025-01-16 | 6.88 | 6.95 | 6.75 | 6.81 | 5.66 | qfq | 5,876,200 | 40,317,640 | -0.44% |
| 2025-01-15 | 6.85 | 6.92 | 6.72 | 6.84 | 5.68 | qfq | 6,305,491 | 43,020,978 | 0.29% |
| 2025-01-14 | 6.66 | 6.83 | 6.66 | 6.82 | 5.67 | qfq | 7,556,684 | 51,155,408 | 2.40% |
| 2025-01-13 | 6.45 | 6.74 | 6.38 | 6.66 | 5.53 | qfq | 6,378,645 | 42,075,790 | 1.68% |
| 2025-01-10 | 6.61 | 7.08 | 6.55 | 6.55 | 5.44 | qfq | 12,846,950 | 87,391,399 | -0.91% |
| 2025-01-09 | 6.59 | 6.67 | 6.54 | 6.61 | 5.49 | qfq | 3,016,522 | 20,008,848 | -0.15% |
| 2025-01-08 | 6.75 | 6.75 | 6.48 | 6.62 | 5.50 | qfq | 5,406,991 | 35,764,217 | -1.49% |
| 2025-01-07 | 6.58 | 6.74 | 6.50 | 6.72 | 5.58 | qfq | 4,692,000 | 31,081,379 | 3.38% |
| 2025-01-06 | 6.44 | 6.59 | 6.26 | 6.50 | 5.40 | qfq | 4,675,739 | 30,257,835 | 0.46% |
| 2025-01-03 | 6.75 | 6.80 | 6.45 | 6.47 | 5.38 | qfq | 5,588,000 | 36,978,166 | -3.86% |
| 2025-01-02 | 6.89 | 7.00 | 6.65 | 6.73 | 5.59 | qfq | 8,570,024 | 58,825,712 | -1.32% |
| 2024-12-31 | 7.05 | 7.10 | 6.81 | 6.82 | 5.67 | qfq | 4,541,400 | 31,434,256 | -3.13% |
| 2024-12-30 | 7.01 | 7.10 | 6.89 | 7.04 | 5.85 | qfq | 3,701,900 | 25,908,422 | -0.42% |
| 2024-12-27 | 7.05 | 7.15 | 6.98 | 7.07 | 5.88 | qfq | 4,508,600 | 31,964,412 | 1.00% |
| 2024-12-26 | 6.99 | 7.09 | 6.97 | 7.00 | 5.82 | qfq | 4,213,600 | 29,625,359 | 0.14% |
| 2024-12-25 | 7.19 | 7.21 | 6.89 | 6.99 | 5.81 | qfq | 6,013,226 | 42,022,829 | -2.51% |
| 2024-12-24 | 7.11 | 7.25 | 7.04 | 7.17 | 5.96 | qfq | 4,676,193 | 33,361,245 | 0.99% |
| 2024-12-23 | 7.42 | 7.45 | 7.08 | 7.10 | 5.90 | qfq | 7,259,004 | 52,237,642 | -4.18% |
| 2024-12-20 | 7.47 | 7.51 | 7.38 | 7.41 | 6.16 | qfq | 4,896,621 | 36,431,924 | -0.54% |
| 2024-12-19 | 7.42 | 7.49 | 7.32 | 7.45 | 6.19 | qfq | 4,405,300 | 32,716,438 | -0.27% |
| 2024-12-18 | 7.58 | 7.64 | 7.45 | 7.47 | 6.21 | qfq | 5,647,100 | 42,538,429 | -1.19% |
| 2024-12-17 | 7.77 | 7.78 | 7.51 | 7.56 | 6.28 | qfq | 7,831,400 | 59,676,068 | -2.58% |
| 2024-12-16 | 7.87 | 7.93 | 7.70 | 7.76 | 6.45 | qfq | 5,557,800 | 43,378,801 | -1.40% |
| 2024-12-13 | 8.05 | 8.05 | 7.80 | 7.87 | 6.54 | qfq | 8,873,600 | 70,128,368 | -2.84% |
| 2024-12-12 | 7.98 | 8.11 | 7.94 | 8.10 | 6.73 | qfq | 10,184,604 | 81,833,966 | 1.63% |
| 2024-12-11 | 7.80 | 8.03 | 7.73 | 7.97 | 6.62 | qfq | 9,005,500 | 71,389,888 | 1.53% |
| 2024-12-10 | 8.03 | 8.07 | 7.81 | 7.85 | 6.52 | qfq | 9,173,742 | 72,722,146 | 0.26% |
| 2024-12-09 | 7.86 | 7.97 | 7.75 | 7.83 | 6.51 | qfq | 6,446,319 | 50,743,560 | -0.38% |
| 2024-12-06 | 7.80 | 7.87 | 7.69 | 7.86 | 6.53 | qfq | 6,189,747 | 48,267,647 | 0.51% |
| 2024-12-05 | 7.74 | 7.83 | 7.70 | 7.82 | 6.50 | qfq | 5,209,000 | 40,531,149 | 0.51% |
| 2024-12-04 | 7.93 | 8.00 | 7.72 | 7.78 | 6.47 | qfq | 6,504,200 | 50,952,085 | -1.89% |
| 2024-12-03 | 7.86 | 7.95 | 7.80 | 7.93 | 6.59 | qfq | 7,293,947 | 57,537,730 | 0.89% |
| 2024-12-02 | 7.70 | 7.89 | 7.68 | 7.86 | 6.53 | qfq | 8,113,130 | 63,538,865 | 1.95% |
| 2024-11-29 | 7.65 | 7.74 | 7.50 | 7.71 | 6.41 | qfq | 7,679,138 | 58,646,600 | 0.65% |
| 2024-11-28 | 7.61 | 7.77 | 7.61 | 7.66 | 6.37 | qfq | 5,406,550 | 41,624,036 | 0.39% |
| 2024-11-27 | 7.66 | 7.68 | 7.31 | 7.63 | 6.34 | qfq | 7,837,230 | 58,504,121 | -0.13% |
| 2024-11-26 | 7.83 | 7.90 | 7.62 | 7.64 | 6.35 | qfq | 5,936,000 | 45,906,024 | -3.05% |
| 2024-11-25 | 7.62 | 7.92 | 7.60 | 7.88 | 6.55 | qfq | 10,300,300 | 80,285,068 | 3.68% |
| 2024-11-22 | 7.92 | 7.99 | 7.56 | 7.60 | 6.32 | qfq | 10,109,721 | 78,681,132 | -4.40% |
| 2024-11-21 | 7.99 | 8.20 | 7.85 | 7.95 | 6.61 | qfq | 10,579,920 | 84,785,527 | -0.50% |
| 2024-11-20 | 7.78 | 8.19 | 7.77 | 7.99 | 6.64 | qfq | 14,573,692 | 116,845,226 | 3.23% |
| 2024-11-19 | 7.41 | 7.74 | 7.41 | 7.74 | 6.43 | qfq | 9,413,376 | 71,196,780 | 4.59% |
| 2024-11-18 | 7.61 | 7.67 | 7.34 | 7.40 | 6.15 | qfq | 9,823,900 | 73,345,641 | -2.63% |
| 2024-11-15 | 7.88 | 7.94 | 7.57 | 7.60 | 6.32 | qfq | 11,966,353 | 92,750,991 | -4.28% |
| 2024-11-14 | 8.25 | 8.29 | 7.90 | 7.94 | 6.60 | qfq | 11,736,200 | 94,764,323 | -4.34% |
| 2024-11-13 | 8.22 | 8.40 | 8.08 | 8.30 | 6.90 | qfq | 11,707,225 | 96,303,842 | 0.24% |
| 2024-11-12 | 8.53 | 8.61 | 8.16 | 8.28 | 6.88 | qfq | 17,004,085 | 142,459,779 | -2.82% |
| 2024-11-11 | 8.30 | 8.52 | 8.30 | 8.52 | 7.08 | qfq | 18,621,191 | 157,004,688 | 1.55% |
| 2024-11-08 | 8.56 | 8.65 | 8.30 | 8.39 | 6.97 | qfq | 25,646,254 | 217,008,670 | -0.83% |
| 2024-11-07 | 8.36 | 8.79 | 8.27 | 8.46 | 7.03 | qfq | 25,696,239 | 218,443,672 | 1.93% |
| 2024-11-06 | 8.34 | 8.50 | 8.20 | 8.30 | 6.90 | qfq | 28,660,046 | 238,909,529 | -1.19% |
| 2024-11-05 | 8.20 | 8.67 | 8.18 | 8.40 | 6.98 | qfq | 35,706,508 | 297,492,044 | 0.84% |
| 2024-11-04 | 8.75 | 8.80 | 8.19 | 8.33 | 6.92 | qfq | 41,542,025 | 347,055,767 | -3.92% |
| 2024-11-01 | 8.22 | 8.93 | 8.13 | 8.67 | 7.20 | qfq | 53,175,350 | 457,499,386 | 6.77% |
| 2024-10-31 | 7.87 | 8.19 | 7.85 | 8.12 | 6.75 | qfq | 17,704,326 | 142,828,576 | 3.44% |
| 2024-10-30 | 7.81 | 7.92 | 7.73 | 7.85 | 6.52 | qfq | 8,932,849 | 69,818,035 | 0.13% |
| 2024-10-29 | 8.07 | 8.09 | 7.77 | 7.84 | 6.52 | qfq | 12,854,631 | 101,552,646 | -2.00% |
| 2024-10-28 | 7.98 | 8.01 | 7.91 | 8.00 | 6.65 | qfq | 15,416,694 | 122,672,608 | -0.87% |
| 2024-10-25 | 7.82 | 8.18 | 7.81 | 8.07 | 6.71 | qfq | 17,401,823 | 139,261,957 | 3.20% |
| 2024-10-24 | 7.94 | 8.05 | 7.74 | 7.82 | 6.50 | qfq | 13,266,700 | 104,029,957 | -1.51% |
| 2024-10-23 | 7.83 | 7.99 | 7.79 | 7.94 | 6.60 | qfq | 20,905,628 | 165,301,147 | 0.89% |
| 2024-10-22 | 7.75 | 7.99 | 7.66 | 7.87 | 6.54 | qfq | 21,884,970 | 170,503,033 | 0.00% |
| 2024-10-21 | 7.75 | 8.07 | 7.70 | 7.87 | 6.54 | qfq | 36,168,243 | 283,804,589 | 2.21% |
| 2024-10-18 | 7.01 | 7.70 | 6.97 | 7.70 | 6.40 | qfq | 15,519,246 | 114,724,601 | 10.00% |
| 2024-10-17 | 7.13 | 7.32 | 7.00 | 7.00 | 5.82 | qfq | 7,060,273 | 50,295,279 | -1.41% |
| 2024-10-16 | 7.16 | 7.23 | 7.02 | 7.10 | 5.90 | qfq | 7,135,994 | 50,820,317 | -0.84% |
| 2024-10-15 | 7.29 | 7.38 | 7.12 | 7.16 | 5.95 | qfq | 6,512,500 | 47,180,343 | -2.05% |
| 2024-10-14 | 7.20 | 7.35 | 7.03 | 7.31 | 6.07 | qfq | 8,170,859 | 58,933,177 | 2.52% |
| 2024-10-11 | 7.43 | 7.55 | 7.03 | 7.13 | 5.93 | qfq | 10,464,188 | 75,425,768 | -4.04% |
| 2024-10-10 | 7.51 | 7.76 | 7.32 | 7.43 | 6.17 | qfq | 13,437,300 | 101,266,106 | -1.07% |
| 2024-10-09 | 8.13 | 8.13 | 7.46 | 7.51 | 6.24 | qfq | 17,895,738 | 139,220,649 | -9.30% |
| 2024-10-08 | 8.54 | 8.54 | 7.80 | 8.28 | 6.88 | qfq | 26,000,735 | 213,426,865 | 6.70% |
| 2024-09-30 | 7.38 | 7.78 | 7.09 | 7.76 | 6.45 | qfq | 21,216,389 | 158,563,046 | 9.76% |
| 2024-09-27 | 6.97 | 7.17 | 6.82 | 7.07 | 5.88 | qfq | 15,236,734 | 106,466,464 | 4.43% |
| 2024-09-26 | 6.53 | 6.77 | 6.53 | 6.77 | 5.63 | qfq | 9,340,719 | 62,411,312 | 3.68% |
| 2024-09-25 | 6.59 | 6.68 | 6.50 | 6.53 | 5.43 | qfq | 11,865,800 | 78,425,327 | 0.77% |
| 2024-09-24 | 6.32 | 6.49 | 6.25 | 6.48 | 5.39 | qfq | 11,183,368 | 71,491,739 | 3.85% |
| 2024-09-23 | 6.10 | 6.33 | 6.08 | 6.24 | 5.19 | qfq | 7,368,600 | 45,858,465 | 1.79% |
| 2024-09-20 | 6.20 | 6.22 | 6.08 | 6.13 | 5.09 | qfq | 4,503,000 | 27,627,980 | -1.13% |
| 2024-09-19 | 6.00 | 6.22 | 5.96 | 6.20 | 5.15 | qfq | 6,106,640 | 37,507,113 | 4.20% |
| 2024-09-18 | 6.09 | 6.09 | 5.86 | 5.95 | 4.94 | qfq | 4,723,100 | 28,059,633 | -1.00% |
| 2024-09-13 | 6.19 | 6.24 | 6.01 | 6.01 | 4.99 | qfq | 5,898,140 | 35,782,108 | -2.91% |
| 2024-09-12 | 6.21 | 6.31 | 6.19 | 6.19 | 5.14 | qfq | 4,925,840 | 30,760,502 | -0.80% |
| 2024-09-11 | 6.17 | 6.30 | 6.11 | 6.24 | 5.19 | qfq | 5,521,640 | 34,422,357 | 0.32% |
| 2024-09-10 | 6.14 | 6.24 | 6.06 | 6.22 | 5.17 | qfq | 4,967,642 | 30,509,464 | 1.47% |
| 2024-09-09 | 6.05 | 6.21 | 6.02 | 6.13 | 5.09 | qfq | 4,577,218 | 28,027,472 | 0.66% |
| 2024-09-06 | 6.28 | 6.28 | 6.08 | 6.09 | 5.06 | qfq | 5,531,600 | 34,005,766 | -3.18% |
| 2024-09-05 | 6.25 | 6.37 | 6.17 | 6.29 | 5.23 | qfq | 7,484,600 | 47,108,095 | 1.94% |
| 2024-09-04 | 6.19 | 6.25 | 6.12 | 6.17 | 5.13 | qfq | 5,452,100 | 33,706,101 | 0.16% |
| 2024-09-03 | 6.09 | 6.22 | 6.05 | 6.16 | 5.12 | qfq | 5,002,700 | 30,744,686 | 1.32% |
| 2024-09-02 | 6.17 | 6.30 | 6.08 | 6.08 | 5.05 | qfq | 8,526,900 | 52,729,152 | -0.65% |
| 2024-08-30 | 6.00 | 6.20 | 5.98 | 6.12 | 5.09 | qfq | 8,228,066 | 50,278,942 | 1.83% |
| 2024-08-29 | 5.88 | 6.04 | 5.79 | 6.01 | 4.99 | qfq | 7,851,300 | 46,808,792 | 2.21% |
| 2024-08-28 | 5.69 | 5.95 | 5.65 | 5.88 | 4.89 | qfq | 8,899,867 | 51,996,630 | 3.52% |
| 2024-08-27 | 5.82 | 5.86 | 5.67 | 5.68 | 4.72 | qfq | 5,390,600 | 30,827,055 | -2.74% |
| 2024-08-26 | 5.65 | 5.88 | 5.65 | 5.84 | 4.85 | qfq | 7,025,800 | 40,798,608 | 2.64% |
| 2024-08-23 | 5.76 | 5.90 | 5.65 | 5.69 | 4.73 | qfq | 7,456,800 | 42,815,866 | -0.35% |
| 2024-08-22 | 5.91 | 5.92 | 5.70 | 5.71 | 4.75 | qfq | 5,535,699 | 32,014,894 | -3.38% |
| 2024-08-21 | 5.83 | 5.94 | 5.75 | 5.91 | 4.91 | qfq | 7,292,400 | 42,807,034 | 2.25% |
| 2024-08-20 | 5.94 | 6.03 | 5.78 | 5.78 | 4.80 | qfq | 9,660,100 | 56,833,636 | -3.34% |
| 2024-08-19 | 6.26 | 6.41 | 5.98 | 5.98 | 4.97 | qfq | 14,618,400 | 88,778,222 | -0.17% |
| 2024-08-16 | 6.13 | 6.16 | 5.99 | 5.99 | 4.98 | qfq | 5,810,154 | 35,125,711 | -2.12% |
| 2024-08-15 | 6.04 | 6.16 | 5.95 | 6.12 | 5.09 | qfq | 6,709,972 | 40,778,605 | 0.82% |
| 2024-08-14 | 6.17 | 6.22 | 6.05 | 6.07 | 5.04 | qfq | 5,053,818 | 30,848,745 | -1.94% |
| 2024-08-13 | 6.06 | 6.19 | 6.00 | 6.19 | 5.14 | qfq | 5,991,635 | 36,624,639 | 1.31% |
| 2024-08-12 | 6.28 | 6.40 | 6.11 | 6.11 | 5.08 | qfq | 7,755,800 | 47,999,306 | -1.13% |
| 2024-08-09 | 6.27 | 6.35 | 6.17 | 6.18 | 5.14 | qfq | 5,128,200 | 32,045,656 | -1.44% |
| 2024-08-08 | 6.30 | 6.37 | 6.10 | 6.27 | 5.21 | qfq | 7,167,400 | 44,748,390 | -1.26% |
| 2024-08-07 | 6.37 | 6.41 | 6.32 | 6.35 | 5.28 | qfq | 5,476,600 | 34,791,248 | -0.78% |
| 2024-08-06 | 6.34 | 6.42 | 6.30 | 6.40 | 5.32 | qfq | 7,981,700 | 50,799,024 | 2.40% |
| 2024-08-05 | 6.53 | 6.55 | 6.25 | 6.25 | 5.19 | qfq | 10,349,100 | 66,184,204 | -3.25% |
| 2024-08-02 | 6.63 | 6.63 | 6.44 | 6.46 | 5.37 | qfq | 10,931,538 | 71,312,963 | -2.86% |
| 2024-08-01 | 6.64 | 6.69 | 6.54 | 6.65 | 5.53 | qfq | 16,885,638 | 111,742,631 | 0.76% |
| 2024-07-31 | 6.46 | 6.64 | 6.40 | 6.60 | 5.48 | qfq | 21,631,638 | 141,584,219 | 2.01% |
| 2024-07-30 | 6.48 | 6.70 | 6.39 | 6.47 | 5.38 | qfq | 24,962,059 | 162,424,301 | -1.67% |
| 2024-07-29 | 6.44 | 6.94 | 6.22 | 6.58 | 5.47 | qfq | 38,430,847 | 250,623,268 | 2.17% |
| 2024-07-26 | 6.22 | 6.44 | 6.20 | 6.44 | 5.35 | qfq | 8,419,250 | 54,008,022 | 10.09% |
| 2024-07-25 | 5.75 | 5.94 | 5.67 | 5.85 | 4.86 | qfq | 6,770,950 | 39,478,664 | 1.92% |
| 2024-07-24 | 5.90 | 5.95 | 5.74 | 5.74 | 4.77 | qfq | 7,053,700 | 40,883,811 | -2.71% |
| 2024-07-23 | 6.04 | 6.18 | 5.90 | 5.90 | 4.90 | qfq | 6,642,500 | 40,156,772 | -2.80% |
| 2024-07-22 | 6.08 | 6.12 | 6.00 | 6.07 | 5.04 | qfq | 5,778,000 | 34,999,778 | -0.16% |
| 2024-07-19 | 6.04 | 6.13 | 5.91 | 6.08 | 5.05 | qfq | 6,419,800 | 38,726,365 | 0.00% |
| 2024-07-18 | 6.10 | 6.10 | 5.87 | 6.08 | 5.05 | qfq | 8,217,128 | 49,102,071 | -0.16% |
| 2024-07-17 | 6.18 | 6.22 | 6.09 | 6.09 | 5.06 | qfq | 4,446,800 | 27,242,922 | -1.46% |
| 2024-07-16 | 6.20 | 6.23 | 6.10 | 6.18 | 5.14 | qfq | 4,480,000 | 27,645,843 | 0.00% |
| 2024-07-15 | 6.35 | 6.35 | 6.16 | 6.18 | 5.14 | qfq | 7,402,300 | 45,971,374 | -0.96% |
| 2024-07-12 | 6.35 | 6.39 | 6.21 | 6.24 | 5.19 | qfq | 6,166,063 | 38,804,067 | -1.73% |
| 2024-07-11 | 6.15 | 6.35 | 6.15 | 6.35 | 5.28 | qfq | 11,371,400 | 71,245,091 | 5.31% |
| 2024-07-10 | 6.13 | 6.24 | 6.01 | 6.03 | 5.01 | qfq | 6,474,300 | 39,514,089 | -2.11% |
| 2024-07-09 | 6.15 | 6.17 | 5.88 | 6.16 | 5.12 | qfq | 9,761,805 | 59,115,138 | 1.48% |
| 2024-07-08 | 6.32 | 6.32 | 6.03 | 6.07 | 5.04 | qfq | 9,997,597 | 61,057,389 | -4.56% |
| 2024-07-05 | 6.29 | 6.37 | 6.11 | 6.36 | 5.29 | qfq | 9,535,397 | 59,892,610 | 1.44% |
| 2024-07-04 | 6.50 | 6.52 | 6.25 | 6.27 | 5.21 | qfq | 11,707,100 | 74,352,012 | -3.83% |
| 2024-07-03 | 6.75 | 6.77 | 6.49 | 6.52 | 5.42 | qfq | 19,575,900 | 128,346,634 | -3.83% |
| 2024-07-02 | 7.08 | 7.25 | 6.69 | 6.78 | 5.63 | qfq | 34,877,177 | 239,461,971 | -3.14% |
| 2024-07-01 | 6.86 | 7.00 | 6.86 | 7.00 | 5.82 | qfq | 5,054,338 | 35,312,637 | 10.06% |
| 2024-06-28 | 6.33 | 6.50 | 6.26 | 6.36 | 5.29 | qfq | 7,012,700 | 45,041,876 | 0.63% |
| 2024-06-27 | 6.53 | 6.58 | 6.31 | 6.32 | 5.25 | qfq | 7,829,600 | 50,095,168 | -2.92% |
| 2024-06-26 | 6.28 | 6.53 | 6.19 | 6.51 | 5.41 | qfq | 7,190,811 | 45,881,685 | 3.33% |
| 2024-06-25 | 6.19 | 6.43 | 6.19 | 6.30 | 5.24 | qfq | 9,296,697 | 58,699,436 | 1.29% |
| 2024-06-24 | 6.30 | 6.49 | 6.15 | 6.22 | 5.17 | qfq | 9,715,100 | 60,940,342 | -4.45% |
| 2024-06-21 | 6.58 | 6.64 | 6.47 | 6.51 | 5.41 | qfq | 6,843,584 | 44,921,100 | -1.66% |
| 2024-06-20 | 6.88 | 6.95 | 6.59 | 6.62 | 5.50 | qfq | 11,742,147 | 78,881,054 | -5.70% |
| 2024-06-19 | 7.14 | 7.19 | 6.98 | 7.02 | 5.83 | qfq | 6,695,300 | 47,271,967 | -1.40% |
| 2024-06-18 | 7.03 | 7.14 | 6.98 | 7.12 | 5.92 | qfq | 8,146,900 | 57,678,962 | 1.28% |
| 2024-06-17 | 7.22 | 7.23 | 7.00 | 7.03 | 5.84 | qfq | 8,585,789 | 60,582,303 | -2.63% |
| 2024-06-14 | 7.29 | 7.31 | 7.03 | 7.22 | 6.00 | qfq | 10,331,310 | 74,470,812 | -0.28% |
| 2024-06-13 | 7.43 | 7.46 | 7.21 | 7.24 | 6.02 | qfq | 7,692,673 | 56,057,993 | -2.16% |
| 2024-06-12 | 7.27 | 7.47 | 7.19 | 7.40 | 6.15 | qfq | 8,829,563 | 65,032,267 | 2.49% |
| 2024-06-11 | 7.14 | 7.22 | 6.86 | 7.22 | 6.00 | qfq | 11,279,122 | 80,165,398 | 1.69% |
| 2024-06-07 | 7.28 | 7.39 | 7.01 | 7.10 | 5.90 | qfq | 20,432,458 | 146,371,971 | -0.56% |
| 2024-06-06 | 7.92 | 7.97 | 7.13 | 7.14 | 5.93 | qfq | 30,372,904 | 222,254,934 | -9.85% |
| 2024-06-05 | 8.21 | 8.21 | 7.90 | 7.92 | 6.58 | qfq | 8,183,283 | 65,527,551 | -4.00% |
| 2024-06-04 | 8.28 | 8.40 | 8.03 | 8.25 | 6.86 | qfq | 9,750,300 | 79,609,621 | -2.25% |
| 2024-06-03 | 8.51 | 8.61 | 8.34 | 8.44 | 7.01 | qfq | 7,590,040 | 64,156,175 | -2.20% |
| 2024-05-31 | 8.68 | 8.74 | 8.61 | 8.63 | 7.17 | qfq | 7,601,933 | 65,798,784 | -1.71% |
| 2024-05-30 | 8.90 | 9.18 | 8.75 | 8.78 | 7.30 | qfq | 11,826,389 | 105,847,538 | -0.11% |
| 2024-05-29 | 8.65 | 8.89 | 8.60 | 8.79 | 7.30 | qfq | 5,019,100 | 44,156,887 | 1.50% |
| 2024-05-28 | 8.83 | 8.90 | 8.65 | 8.66 | 7.20 | qfq | 4,478,400 | 39,115,004 | -1.93% |
| 2024-05-27 | 8.81 | 8.85 | 8.60 | 8.83 | 7.34 | qfq | 5,177,800 | 45,087,094 | 0.57% |
| 2024-05-24 | 8.85 | 8.93 | 8.71 | 8.78 | 7.30 | qfq | 4,525,000 | 39,900,216 | -0.68% |
| 2024-05-23 | 9.10 | 9.10 | 8.80 | 8.84 | 7.35 | qfq | 6,486,700 | 57,766,485 | -3.81% |
| 2024-05-22 | 9.18 | 9.23 | 9.04 | 9.19 | 7.64 | qfq | 6,279,321 | 57,272,776 | 0.11% |
| 2024-05-21 | 9.51 | 9.53 | 9.04 | 9.18 | 7.63 | qfq | 9,462,061 | 87,015,808 | -3.87% |
| 2024-05-20 | 9.65 | 9.72 | 9.50 | 9.55 | 7.94 | qfq | 8,058,060 | 77,394,805 | -0.93% |
| 2024-05-17 | 9.55 | 9.65 | 9.45 | 9.64 | 8.01 | qfq | 4,084,500 | 38,949,563 | 0.84% |
| 2024-05-16 | 9.68 | 9.79 | 9.52 | 9.56 | 7.94 | qfq | 5,155,500 | 49,597,616 | 0.10% |
| 2024-05-15 | 9.57 | 9.71 | 9.42 | 9.55 | 7.94 | qfq | 5,034,000 | 48,330,937 | -0.31% |
| 2024-05-14 | 9.61 | 9.84 | 9.54 | 9.58 | 7.96 | qfq | 6,738,133 | 65,023,575 | -0.10% |
| 2024-05-13 | 9.80 | 9.84 | 9.50 | 9.59 | 7.97 | qfq | 8,951,565 | 86,143,916 | -3.03% |
| 2024-05-10 | 10.28 | 10.39 | 9.86 | 9.89 | 8.22 | qfq | 10,563,003 | 105,832,146 | -3.79% |
| 2024-05-09 | 10.11 | 10.45 | 10.08 | 10.28 | 8.54 | qfq | 13,572,899 | 140,276,589 | 0.10% |
| 2024-05-08 | 10.09 | 10.49 | 10.01 | 10.27 | 8.53 | qfq | 20,886,806 | 214,078,441 | 2.29% |
| 2024-05-07 | 10.02 | 10.13 | 9.86 | 10.04 | 8.34 | qfq | 15,630,666 | 156,078,920 | -0.99% |
| 2024-05-06 | 10.44 | 10.51 | 9.98 | 10.14 | 8.43 | qfq | 26,850,777 | 272,464,043 | -5.59% |
| 2024-04-30 | 10.19 | 10.83 | 9.77 | 10.74 | 8.93 | qfq | 32,299,081 | 330,819,980 | 6.34% |
| 2024-04-29 | 9.65 | 10.10 | 9.63 | 10.10 | 8.39 | qfq | 9,254,307 | 92,322,558 | 10.02% |
| 2024-04-26 | 9.46 | 9.46 | 8.80 | 9.18 | 7.63 | qfq | 15,098,764 | 137,202,248 | -2.13% |
| 2024-04-25 | 9.43 | 9.51 | 9.25 | 9.38 | 7.80 | qfq | 7,083,305 | 66,535,642 | -0.53% |
| 2024-04-24 | 9.15 | 9.45 | 9.13 | 9.43 | 7.84 | qfq | 6,997,670 | 65,316,580 | 2.72% |
| 2024-04-23 | 9.25 | 9.41 | 9.14 | 9.18 | 7.63 | qfq | 6,550,863 | 60,416,624 | -1.29% |
| 2024-04-22 | 9.44 | 9.64 | 9.20 | 9.30 | 7.73 | qfq | 9,325,700 | 87,486,723 | -2.11% |
| 2024-04-19 | 9.49 | 9.96 | 9.30 | 9.50 | 7.89 | qfq | 13,696,330 | 130,720,479 | 1.06% |
| 2024-04-18 | 9.26 | 9.61 | 8.97 | 9.40 | 7.81 | qfq | 17,384,465 | 162,369,102 | 1.08% |
| 2024-04-17 | 8.60 | 9.48 | 8.60 | 9.30 | 7.73 | qfq | 20,193,605 | 186,905,149 | 1.53% |
| 2024-04-16 | 9.74 | 9.74 | 9.16 | 9.16 | 7.61 | qfq | 11,079,500 | 103,759,953 | -10.02% |
| 2024-04-15 | 10.99 | 11.31 | 10.18 | 10.18 | 8.46 | qfq | 27,486,477 | 292,020,889 | -9.99% |
| 2024-04-12 | 11.99 | 12.28 | 11.29 | 11.31 | 9.40 | qfq | 24,267,805 | 286,468,290 | -2.42% |
| 2024-04-11 | 11.52 | 12.25 | 11.48 | 11.59 | 9.63 | qfq | 12,964,623 | 151,735,754 | -0.34% |
| 2024-04-10 | 11.68 | 12.01 | 11.48 | 11.63 | 9.66 | qfq | 13,678,793 | 159,967,013 | -2.60% |
| 2024-04-09 | 11.95 | 12.18 | 11.66 | 11.94 | 9.92 | qfq | 16,157,195 | 191,275,952 | -2.05% |
| 2024-04-08 | 11.90 | 12.49 | 11.65 | 12.19 | 10.13 | qfq | 23,339,878 | 280,893,138 | 2.35% |
| 2024-04-03 | 11.88 | 13.05 | 11.59 | 11.91 | 9.90 | qfq | 32,579,521 | 396,717,863 | -0.75% |
| 2024-04-02 | 11.22 | 12.18 | 11.12 | 12.00 | 9.97 | qfq | 33,957,643 | 397,245,940 | 5.26% |
| 2024-04-01 | 11.44 | 11.57 | 11.08 | 11.40 | 9.47 | qfq | 26,709,796 | 302,360,815 | -0.35% |
| 2024-03-29 | 10.59 | 11.44 | 10.45 | 11.44 | 9.51 | qfq | 25,470,417 | 282,797,047 | 10.00% |
| 2024-03-28 | 10.25 | 10.71 | 10.18 | 10.40 | 8.64 | qfq | 10,795,542 | 113,068,290 | 0.97% |
| 2024-03-27 | 10.55 | 10.67 | 10.26 | 10.30 | 8.56 | qfq | 12,001,589 | 125,599,722 | -4.36% |
| 2024-03-26 | 10.87 | 11.09 | 10.46 | 10.77 | 8.95 | qfq | 16,779,623 | 179,733,922 | -1.01% |
| 2024-03-25 | 11.23 | 11.58 | 10.85 | 10.88 | 9.04 | qfq | 22,769,143 | 253,957,514 | -3.55% |
| 2024-03-22 | 10.80 | 11.47 | 10.75 | 11.28 | 9.37 | qfq | 33,269,593 | 371,183,247 | 1.26% |
| 2024-03-21 | 10.91 | 11.37 | 10.52 | 11.14 | 9.26 | qfq | 41,647,176 | 453,998,648 | -1.85% |
| 2024-03-20 | 10.72 | 11.81 | 10.56 | 11.35 | 9.43 | qfq | 52,474,938 | 591,666,868 | 3.18% |
| 2024-03-19 | 10.09 | 11.70 | 9.80 | 11.00 | 9.14 | qfq | 63,560,569 | 669,479,492 | 3.38% |
| 2024-03-18 | 10.95 | 11.12 | 10.31 | 10.64 | 8.84 | qfq | 69,031,349 | 752,167,711 | 5.24% |
| 2024-03-15 | 9.01 | 10.11 | 8.88 | 10.11 | 8.40 | qfq | 41,515,801 | 402,650,739 | 10.01% |
| 2024-03-14 | 8.95 | 9.19 | 8.69 | 9.19 | 7.64 | qfq | 33,488,591 | 303,094,616 | 10.06% |
| 2024-03-13 | 8.38 | 8.41 | 8.30 | 8.35 | 6.94 | qfq | 4,894,688 | 40,861,212 | -0.24% |
| 2024-03-12 | 8.35 | 8.40 | 8.21 | 8.37 | 6.96 | qfq | 6,138,413 | 51,009,244 | 0.36% |
| 2024-03-11 | 8.10 | 8.34 | 8.07 | 8.34 | 6.93 | qfq | 7,209,821 | 59,350,854 | 2.84% |
| 2024-03-08 | 8.01 | 8.21 | 7.96 | 8.11 | 6.74 | qfq | 5,908,707 | 47,774,695 | 0.37% |
| 2024-03-07 | 8.22 | 8.37 | 8.08 | 8.08 | 6.71 | qfq | 7,809,830 | 64,184,734 | 0.75% |
| 2024-03-06 | 7.99 | 8.17 | 7.88 | 8.02 | 6.66 | qfq | 5,249,206 | 42,105,229 | 0.38% |
| 2024-03-05 | 8.14 | 8.14 | 7.94 | 7.99 | 6.64 | qfq | 7,067,208 | 56,726,629 | -2.32% |
| 2024-03-04 | 8.22 | 8.33 | 8.01 | 8.18 | 6.80 | qfq | 7,661,873 | 62,566,560 | -0.37% |
| 2024-03-01 | 8.23 | 8.49 | 8.03 | 8.21 | 6.82 | qfq | 9,115,445 | 74,846,787 | -0.24% |
| 2024-02-29 | 7.85 | 8.25 | 7.81 | 8.23 | 6.84 | qfq | 9,448,389 | 76,495,506 | 3.78% |
| 2024-02-28 | 8.54 | 8.89 | 7.91 | 7.93 | 6.59 | qfq | 11,269,065 | 94,951,096 | -7.14% |
| 2024-02-27 | 8.25 | 8.55 | 8.19 | 8.54 | 7.10 | qfq | 7,166,550 | 60,407,027 | 2.64% |
| 2024-02-26 | 8.33 | 8.52 | 8.14 | 8.32 | 6.91 | qfq | 9,583,206 | 79,733,019 | 2.84% |
| 2024-02-23 | 7.70 | 8.10 | 7.70 | 8.09 | 6.72 | qfq | 9,464,761 | 74,656,457 | 5.48% |
| 2024-02-22 | 7.54 | 7.68 | 7.38 | 7.67 | 6.37 | qfq | 7,848,500 | 59,385,924 | 3.09% |
| 2024-02-21 | 7.39 | 7.71 | 7.26 | 7.44 | 6.18 | qfq | 8,828,000 | 66,396,286 | 1.09% |
| 2024-02-20 | 7.17 | 7.39 | 7.08 | 7.36 | 6.12 | qfq | 9,905,689 | 71,871,691 | 2.79% |
| 2024-02-19 | 7.25 | 7.44 | 6.97 | 7.16 | 5.95 | qfq | 12,361,187 | 88,997,963 | 0.00% |
| 2024-02-08 | 6.65 | 7.26 | 6.65 | 7.16 | 5.95 | qfq | 15,228,693 | 107,178,487 | 7.35% |
| 2024-02-07 | 6.30 | 6.77 | 6.12 | 6.67 | 5.54 | qfq | 21,539,443 | 140,831,521 | 6.21% |
| 2024-02-06 | 6.37 | 6.91 | 6.22 | 6.28 | 5.22 | qfq | 26,218,035 | 164,995,525 | -9.12% |
| 2024-02-05 | 7.63 | 7.63 | 6.91 | 6.91 | 5.74 | qfq | 10,996,600 | 76,772,100 | -10.03% |
| 2024-02-02 | 8.34 | 8.65 | 7.53 | 7.68 | 6.38 | qfq | 14,349,068 | 113,818,773 | -8.24% |
| 2024-02-01 | 8.62 | 8.70 | 8.24 | 8.37 | 6.96 | qfq | 12,717,003 | 107,295,828 | -4.67% |
| 2024-01-31 | 9.60 | 9.70 | 8.75 | 8.78 | 7.30 | qfq | 13,375,624 | 120,914,659 | -9.58% |
| 2024-01-30 | 9.90 | 10.02 | 9.60 | 9.71 | 8.07 | qfq | 5,663,350 | 55,848,336 | -2.12% |
| 2024-01-29 | 10.50 | 10.61 | 9.80 | 9.92 | 8.24 | qfq | 6,191,850 | 62,636,382 | -6.06% |
| 2024-01-26 | 10.40 | 10.67 | 10.29 | 10.56 | 8.78 | qfq | 6,295,613 | 66,473,287 | 1.44% |
| 2024-01-25 | 9.99 | 10.45 | 9.80 | 10.41 | 8.65 | qfq | 8,256,900 | 83,799,387 | 4.10% |
| 2024-01-24 | 9.59 | 10.00 | 9.41 | 10.00 | 8.31 | qfq | 9,733,875 | 94,470,138 | 3.73% |
| 2024-01-23 | 9.10 | 9.75 | 9.10 | 9.64 | 8.01 | qfq | 9,745,290 | 92,569,122 | 2.66% |
| 2024-01-22 | 10.48 | 10.65 | 9.39 | 9.39 | 7.80 | qfq | 15,344,671 | 151,311,077 | -9.97% |
| 2024-01-19 | 10.49 | 10.69 | 10.37 | 10.43 | 8.67 | qfq | 5,794,193 | 61,017,355 | -1.23% |
| 2024-01-18 | 10.83 | 10.88 | 10.21 | 10.56 | 8.78 | qfq | 10,154,064 | 106,364,553 | -3.03% |
| 2024-01-17 | 10.96 | 11.15 | 10.88 | 10.89 | 9.05 | qfq | 4,097,570 | 45,135,656 | -1.54% |
| 2024-01-16 | 11.24 | 11.26 | 10.94 | 11.06 | 9.19 | qfq | 5,199,100 | 57,323,280 | -1.60% |
| 2024-01-15 | 11.13 | 11.35 | 11.05 | 11.24 | 9.34 | qfq | 4,760,100 | 53,395,682 | -0.18% |
| 2024-01-12 | 11.33 | 11.33 | 11.13 | 11.26 | 9.36 | qfq | 4,858,500 | 54,549,065 | -0.27% |
| 2024-01-11 | 10.80 | 11.30 | 10.74 | 11.29 | 9.38 | qfq | 8,640,040 | 95,628,238 | 4.54% |
| 2024-01-10 | 10.75 | 10.97 | 10.64 | 10.80 | 8.98 | qfq | 5,853,884 | 63,396,670 | 0.00% |
| 2024-01-09 | 10.68 | 10.99 | 10.58 | 10.80 | 8.98 | qfq | 6,470,900 | 69,843,406 | 0.37% |
| 2024-01-08 | 11.33 | 11.40 | 10.71 | 10.76 | 8.94 | qfq | 10,783,312 | 117,844,085 | -5.45% |
| 2024-01-05 | 11.38 | 11.56 | 11.30 | 11.38 | 9.46 | qfq | 9,990,200 | 114,056,357 | -0.18% |
| 2024-01-04 | 11.31 | 11.45 | 11.25 | 11.40 | 9.47 | qfq | 4,488,741 | 50,981,084 | 0.18% |
| 2024-01-03 | 11.41 | 11.46 | 11.26 | 11.38 | 9.46 | qfq | 5,852,671 | 66,419,135 | -0.26% |
| 2024-01-02 | 11.37 | 11.56 | 11.19 | 11.41 | 9.48 | qfq | 12,076,970 | 137,258,622 | 0.97% |
| 2023-12-29 | 10.74 | 11.33 | 10.66 | 11.30 | 9.39 | qfq | 16,394,420 | 181,273,134 | 5.12% |
| 2023-12-28 | 10.66 | 10.81 | 10.49 | 10.75 | 8.93 | qfq | 10,666,742 | 114,073,709 | 1.22% |
| 2023-12-27 | 10.74 | 10.75 | 10.55 | 10.62 | 8.83 | qfq | 5,654,771 | 60,242,217 | -1.30% |
| 2023-12-26 | 10.85 | 10.85 | 10.65 | 10.76 | 8.94 | qfq | 3,509,485 | 37,638,846 | -0.65% |
| 2023-12-25 | 10.79 | 10.88 | 10.70 | 10.83 | 9.00 | qfq | 4,731,200 | 50,978,463 | -0.28% |
| 2023-12-22 | 10.90 | 11.02 | 10.72 | 10.86 | 9.02 | qfq | 4,720,700 | 51,226,719 | -0.46% |
| 2023-12-21 | 10.70 | 10.96 | 10.58 | 10.91 | 9.07 | qfq | 5,649,947 | 61,081,165 | 1.11% |
| 2023-12-20 | 10.88 | 10.88 | 10.73 | 10.79 | 8.97 | qfq | 3,474,850 | 37,479,963 | -0.28% |
| 2023-12-19 | 10.88 | 10.95 | 10.70 | 10.82 | 8.99 | qfq | 5,095,786 | 55,044,185 | 0.00% |
| 2023-12-18 | 10.82 | 11.08 | 10.75 | 10.82 | 8.99 | qfq | 9,097,192 | 98,962,226 | -0.37% |
| 2023-12-15 | 10.81 | 10.92 | 10.69 | 10.86 | 9.02 | qfq | 5,048,700 | 54,604,527 | 0.46% |
| 2023-12-14 | 10.89 | 11.01 | 10.75 | 10.81 | 8.98 | qfq | 4,549,716 | 49,439,959 | 0.37% |
| 2023-12-13 | 10.85 | 11.03 | 10.67 | 10.77 | 8.95 | qfq | 7,061,660 | 76,683,416 | 0.19% |
| 2023-12-12 | 10.74 | 10.78 | 10.60 | 10.75 | 8.93 | qfq | 5,795,781 | 61,948,486 | 0.47% |
| 2023-12-11 | 10.74 | 10.74 | 10.58 | 10.70 | 8.89 | qfq | 8,302,500 | 88,438,001 | -0.37% |
| 2023-12-08 | 10.90 | 10.95 | 10.60 | 10.74 | 8.93 | qfq | 6,455,200 | 69,533,965 | -1.92% |
| 2023-12-07 | 10.90 | 11.05 | 10.84 | 10.95 | 9.10 | qfq | 5,076,784 | 55,410,497 | -0.36% |
| 2023-12-06 | 11.01 | 11.25 | 10.91 | 10.99 | 9.13 | qfq | 7,777,448 | 86,158,015 | -0.27% |
| 2023-12-05 | 11.00 | 11.22 | 10.90 | 11.02 | 9.16 | qfq | 6,544,900 | 72,386,070 | -0.36% |
| 2023-12-04 | 10.94 | 11.19 | 10.84 | 11.06 | 9.19 | qfq | 7,715,405 | 85,276,250 | 1.94% |
| 2023-12-01 | 10.75 | 11.02 | 10.65 | 10.85 | 9.02 | qfq | 5,746,703 | 62,116,030 | 0.65% |
| 2023-11-30 | 10.88 | 10.91 | 10.67 | 10.78 | 8.96 | qfq | 3,987,091 | 42,988,090 | -0.92% |
| 2023-11-29 | 10.79 | 11.06 | 10.70 | 10.88 | 9.04 | qfq | 5,678,941 | 62,120,668 | 0.83% |
| 2023-11-28 | 10.68 | 10.83 | 10.62 | 10.79 | 8.97 | qfq | 3,894,228 | 41,898,657 | 0.28% |
| 2023-11-27 | 10.63 | 10.83 | 10.63 | 10.76 | 8.94 | qfq | 5,720,300 | 61,386,698 | 0.28% |
| 2023-11-24 | 10.78 | 10.80 | 10.63 | 10.73 | 8.92 | qfq | 5,678,100 | 60,813,738 | -0.65% |
| 2023-11-23 | 10.61 | 10.85 | 10.61 | 10.80 | 8.98 | qfq | 4,391,267 | 47,301,791 | 0.84% |
| 2023-11-22 | 10.60 | 10.78 | 10.52 | 10.71 | 8.90 | qfq | 6,415,940 | 68,447,503 | -0.46% |
| 2023-11-21 | 10.68 | 10.79 | 10.67 | 10.76 | 8.94 | qfq | 6,746,822 | 72,429,670 | 0.75% |
| 2023-11-20 | 10.68 | 10.76 | 10.53 | 10.68 | 8.88 | qfq | 5,344,029 | 56,862,588 | 0.56% |
| 2023-11-17 | 10.36 | 10.66 | 10.33 | 10.62 | 8.83 | qfq | 6,929,703 | 73,148,649 | 2.12% |
| 2023-11-16 | 10.67 | 10.67 | 10.39 | 10.40 | 8.64 | qfq | 7,812,468 | 82,012,933 | -2.35% |
| 2023-11-15 | 10.26 | 10.68 | 10.25 | 10.65 | 8.85 | qfq | 10,142,961 | 107,064,899 | 4.00% |
| 2023-11-14 | 10.15 | 10.25 | 10.10 | 10.24 | 8.51 | qfq | 4,216,100 | 42,963,955 | 0.99% |
| 2023-11-13 | 10.05 | 10.19 | 10.05 | 10.14 | 8.43 | qfq | 3,899,218 | 39,439,602 | 0.40% |
| 2023-11-10 | 10.15 | 10.19 | 10.02 | 10.10 | 8.39 | qfq | 2,750,518 | 27,793,007 | -0.49% |
| 2023-11-09 | 10.15 | 10.29 | 10.11 | 10.15 | 8.43 | qfq | 3,319,837 | 33,881,840 | -0.29% |
| 2023-11-08 | 10.17 | 10.25 | 10.12 | 10.18 | 8.46 | qfq | 3,588,800 | 36,498,159 | 0.00% |
| 2023-11-07 | 10.19 | 10.22 | 10.09 | 10.18 | 8.46 | qfq | 4,510,137 | 45,865,189 | 0.39% |
| 2023-11-06 | 10.00 | 10.18 | 10.00 | 10.14 | 8.43 | qfq | 5,646,390 | 57,122,787 | 1.40% |
| 2023-11-03 | 9.71 | 10.09 | 9.70 | 10.00 | 8.31 | qfq | 6,863,764 | 68,428,538 | 2.88% |
| 2023-11-02 | 9.84 | 9.85 | 9.70 | 9.72 | 8.08 | qfq | 3,862,771 | 37,650,768 | -0.82% |
| 2023-11-01 | 9.72 | 9.85 | 9.70 | 9.80 | 8.14 | qfq | 3,971,060 | 38,807,935 | 0.93% |
| 2023-10-31 | 9.66 | 9.78 | 9.63 | 9.71 | 8.07 | qfq | 4,160,808 | 40,396,458 | 0.52% |
| 2023-10-30 | 9.57 | 9.71 | 9.43 | 9.66 | 8.03 | qfq | 7,882,430 | 75,852,833 | 0.94% |
| 2023-10-27 | 9.25 | 9.69 | 9.18 | 9.57 | 7.95 | qfq | 13,277,300 | 125,760,969 | 5.75% |
| 2023-10-26 | 9.02 | 9.10 | 8.74 | 9.05 | 7.52 | qfq | 5,292,449 | 47,252,536 | -0.44% |
| 2023-10-25 | 8.90 | 9.10 | 8.85 | 9.09 | 7.55 | qfq | 5,233,394 | 47,295,448 | 2.71% |
| 2023-10-24 | 8.65 | 8.91 | 8.60 | 8.85 | 7.35 | qfq | 5,427,502 | 47,640,357 | 2.91% |
| 2023-10-23 | 8.91 | 8.96 | 8.55 | 8.60 | 7.15 | qfq | 4,511,534 | 39,303,766 | -3.48% |
| 2023-10-20 | 8.90 | 9.10 | 8.87 | 8.91 | 7.40 | qfq | 3,185,071 | 28,602,935 | -0.67% |
| 2023-10-19 | 9.02 | 9.19 | 8.94 | 8.97 | 7.45 | qfq | 4,903,727 | 44,362,158 | 0.34% |
| 2023-10-18 | 9.15 | 9.15 | 8.93 | 8.94 | 7.43 | qfq | 3,600,313 | 32,531,060 | -2.19% |
| 2023-10-17 | 9.11 | 9.19 | 8.96 | 9.14 | 7.60 | qfq | 4,755,862 | 43,261,704 | 0.22% |
| 2023-10-16 | 9.35 | 9.35 | 9.06 | 9.12 | 7.58 | qfq | 5,572,120 | 50,987,127 | -2.77% |
| 2023-10-13 | 9.51 | 9.54 | 9.20 | 9.38 | 7.80 | qfq | 7,137,156 | 66,466,660 | -1.88% |
| 2023-10-12 | 9.40 | 9.58 | 9.34 | 9.56 | 7.94 | qfq | 4,739,030 | 45,080,261 | 2.14% |
| 2023-10-11 | 9.46 | 9.50 | 9.31 | 9.36 | 7.78 | qfq | 4,319,672 | 40,640,231 | -0.53% |
| 2023-10-10 | 9.46 | 9.65 | 9.37 | 9.41 | 7.82 | qfq | 5,315,253 | 50,480,596 | 0.21% |
| 2023-10-09 | 9.32 | 9.62 | 9.29 | 9.39 | 7.80 | qfq | 4,723,001 | 44,666,150 | 0.32% |
| 2023-09-28 | 9.33 | 9.46 | 9.30 | 9.36 | 7.78 | qfq | 2,848,600 | 26,703,785 | 0.97% |
| 2023-09-27 | 9.26 | 9.47 | 9.13 | 9.27 | 7.70 | qfq | 3,265,275 | 30,487,863 | 0.32% |
| 2023-09-26 | 9.31 | 9.40 | 9.21 | 9.24 | 7.68 | qfq | 3,630,819 | 33,733,112 | -1.70% |
| 2023-09-25 | 9.47 | 9.56 | 9.36 | 9.40 | 7.81 | qfq | 3,021,919 | 28,534,779 | -1.57% |
| 2023-09-22 | 9.44 | 9.56 | 9.28 | 9.55 | 7.94 | qfq | 2,989,551 | 28,173,181 | 2.03% |
| 2023-09-21 | 9.50 | 9.52 | 9.34 | 9.36 | 7.78 | qfq | 2,827,521 | 26,629,078 | -1.47% |
| 2023-09-20 | 9.55 | 9.64 | 9.50 | 9.50 | 7.89 | qfq | 2,751,800 | 26,333,506 | -0.94% |
| 2023-09-19 | 9.89 | 9.94 | 9.57 | 9.59 | 7.97 | qfq | 4,133,785 | 39,927,146 | -3.33% |
| 2023-09-18 | 9.80 | 10.05 | 9.71 | 9.92 | 8.24 | qfq | 4,622,300 | 45,929,238 | 1.33% |
| 2023-09-15 | 9.76 | 9.87 | 9.64 | 9.79 | 8.14 | qfq | 3,486,300 | 33,953,836 | 0.41% |
| 2023-09-14 | 9.86 | 9.90 | 9.70 | 9.75 | 8.10 | qfq | 2,975,700 | 29,073,367 | -1.61% |
| 2023-09-13 | 10.10 | 10.11 | 9.85 | 9.91 | 8.24 | qfq | 2,572,100 | 25,587,010 | -1.39% |
| 2023-09-12 | 10.05 | 10.15 | 9.96 | 10.05 | 8.35 | qfq | 4,101,100 | 41,198,355 | -0.20% |
| 2023-09-11 | 9.83 | 10.14 | 9.79 | 10.07 | 8.37 | qfq | 5,654,328 | 56,769,497 | 2.76% |
| 2023-09-08 | 9.78 | 9.92 | 9.74 | 9.80 | 8.14 | qfq | 2,317,200 | 22,725,136 | -0.81% |
| 2023-09-07 | 10.19 | 10.21 | 9.86 | 9.88 | 8.21 | qfq | 4,444,503 | 44,464,262 | -2.76% |
| 2023-09-06 | 10.00 | 10.20 | 9.90 | 10.16 | 8.44 | qfq | 5,395,478 | 54,445,160 | 1.60% |
| 2023-09-05 | 9.97 | 10.02 | 9.83 | 10.00 | 8.31 | qfq | 4,817,925 | 47,870,311 | -0.20% |
| 2023-09-04 | 9.83 | 10.03 | 9.72 | 10.02 | 8.33 | qfq | 5,740,061 | 57,111,438 | 2.98% |
| 2023-09-01 | 9.72 | 9.88 | 9.66 | 9.73 | 8.09 | qfq | 2,427,595 | 23,643,815 | 0.00% |
| 2023-08-31 | 9.83 | 9.87 | 9.70 | 9.73 | 8.09 | qfq | 3,111,497 | 30,365,970 | -1.02% |
| 2023-08-30 | 9.90 | 10.01 | 9.78 | 9.83 | 8.17 | qfq | 4,698,705 | 46,443,141 | -0.10% |
| 2023-08-29 | 9.65 | 9.88 | 9.56 | 9.84 | 8.18 | qfq | 5,969,101 | 58,374,478 | 2.71% |
| 2023-08-28 | 9.99 | 10.20 | 9.56 | 9.58 | 7.96 | qfq | 7,663,225 | 75,657,828 | 0.42% |
| 2023-08-25 | 9.49 | 9.73 | 9.42 | 9.54 | 7.93 | qfq | 4,129,683 | 39,654,518 | 0.10% |
| 2023-08-24 | 9.43 | 9.67 | 9.36 | 9.53 | 7.92 | qfq | 5,115,890 | 48,772,248 | 1.06% |
| 2023-08-23 | 9.69 | 9.69 | 9.42 | 9.43 | 7.84 | qfq | 3,708,490 | 35,416,915 | -2.38% |
| 2023-08-22 | 9.84 | 9.96 | 9.50 | 9.66 | 8.03 | qfq | 5,432,714 | 52,375,289 | -1.73% |
| 2023-08-21 | 9.80 | 10.03 | 9.80 | 9.83 | 8.17 | qfq | 3,951,889 | 39,149,145 | -0.10% |
| 2023-08-18 | 9.97 | 10.09 | 9.82 | 9.84 | 8.18 | qfq | 4,252,041 | 42,289,237 | -1.50% |
| 2023-08-17 | 9.88 | 10.08 | 9.73 | 9.99 | 8.30 | qfq | 4,420,825 | 43,961,075 | 1.52% |
| 2023-08-16 | 9.92 | 10.00 | 9.81 | 9.84 | 8.18 | qfq | 2,726,673 | 27,022,991 | -0.51% |
| 2023-08-15 | 9.99 | 10.07 | 9.79 | 9.89 | 8.22 | qfq | 3,157,381 | 31,220,098 | -1.10% |
| 2023-08-14 | 10.03 | 10.05 | 9.79 | 10.00 | 8.31 | qfq | 4,969,073 | 49,239,096 | -0.79% |
| 2023-08-11 | 10.48 | 10.48 | 10.08 | 10.08 | 8.38 | qfq | 4,909,097 | 50,176,874 | -3.54% |
| 2023-08-10 | 10.44 | 10.49 | 10.37 | 10.45 | 8.68 | qfq | 1,911,800 | 19,951,388 | 0.19% |
| 2023-08-09 | 10.63 | 10.63 | 10.40 | 10.43 | 8.67 | qfq | 3,371,069 | 35,344,649 | -1.51% |
| 2023-08-08 | 10.71 | 10.71 | 10.53 | 10.59 | 8.80 | qfq | 3,487,478 | 36,924,237 | -0.84% |
| 2023-08-07 | 10.78 | 10.86 | 10.63 | 10.68 | 8.88 | qfq | 3,361,908 | 36,086,387 | -0.93% |
| 2023-08-04 | 10.85 | 10.93 | 10.78 | 10.78 | 8.96 | qfq | 3,414,705 | 36,984,717 | -0.65% |
| 2023-08-03 | 10.83 | 10.93 | 10.78 | 10.85 | 9.02 | qfq | 2,783,800 | 30,178,570 | -0.46% |
| 2023-08-02 | 10.88 | 10.91 | 10.75 | 10.90 | 9.06 | qfq | 3,390,500 | 36,742,198 | 0.37% |
| 2023-08-01 | 10.93 | 10.94 | 10.72 | 10.86 | 9.02 | qfq | 4,102,259 | 44,308,579 | -0.73% |
| 2023-07-31 | 10.65 | 10.99 | 10.62 | 10.94 | 9.09 | qfq | 5,830,899 | 63,379,866 | 3.21% |
| 2023-07-28 | 10.85 | 10.85 | 10.54 | 10.60 | 8.81 | qfq | 7,986,903 | 84,947,913 | -2.30% |
| 2023-07-27 | 11.09 | 11.09 | 10.82 | 10.85 | 9.02 | qfq | 3,136,600 | 34,279,426 | -1.45% |
| 2023-07-26 | 11.10 | 11.12 | 10.97 | 11.01 | 9.15 | qfq | 2,775,000 | 30,563,330 | -0.81% |
| 2023-07-25 | 10.82 | 11.13 | 10.82 | 11.10 | 9.22 | qfq | 4,808,834 | 53,030,416 | 3.35% |
| 2023-07-24 | 10.87 | 10.93 | 10.68 | 10.74 | 8.93 | qfq | 2,982,400 | 32,076,649 | -1.10% |
| 2023-07-21 | 10.94 | 11.02 | 10.82 | 10.86 | 9.02 | qfq | 3,565,800 | 38,844,368 | -1.00% |
| 2023-07-20 | 11.02 | 11.17 | 10.94 | 10.97 | 9.12 | qfq | 4,506,100 | 49,868,490 | -0.54% |
| 2023-07-19 | 11.18 | 11.25 | 10.91 | 11.03 | 9.17 | qfq | 5,639,600 | 62,214,892 | -0.63% |
| 2023-07-18 | 11.25 | 11.27 | 10.96 | 11.10 | 9.22 | qfq | 9,646,010 | 107,065,270 | -0.89% |