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
小崧股份002723.SZ
最近收盘价8.002026-07-17
最近交易日2026-07-17
成交量（股）11,552,180
成交额（元）92,195,922
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.019 | — | — | — | 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 | 8.14 | 8.24 | 7.81 | 8.00 | 8.00 | qfq | 11,552,180 | 92,195,922 | -1.84% |
| 2026-07-16 | 8.04 | 8.36 | 8.01 | 8.15 | 8.15 | qfq | 8,026,600 | 65,857,810 | 0.37% |
| 2026-07-15 | 8.11 | 8.42 | 8.06 | 8.12 | 8.12 | qfq | 8,441,820 | 69,290,469 | -1.46% |
| 2026-07-14 | 8.12 | 8.26 | 7.90 | 8.24 | 8.24 | qfq | 8,106,100 | 65,732,640 | 1.60% |
| 2026-07-13 | 8.53 | 8.63 | 8.03 | 8.11 | 8.11 | qfq | 11,878,600 | 97,924,649 | -5.48% |
| 2026-07-10 | 8.50 | 8.89 | 8.34 | 8.58 | 8.58 | qfq | 9,255,840 | 80,288,454 | 1.66% |
| 2026-07-09 | 8.30 | 8.46 | 8.12 | 8.44 | 8.44 | qfq | 6,849,015 | 56,717,432 | 1.44% |
| 2026-07-08 | 8.40 | 8.56 | 8.23 | 8.32 | 8.32 | qfq | 7,590,460 | 63,473,815 | -0.95% |
| 2026-07-07 | 9.00 | 9.05 | 8.27 | 8.40 | 8.40 | qfq | 13,225,894 | 113,021,692 | -6.25% |
| 2026-07-06 | 9.57 | 9.74 | 8.90 | 8.96 | 8.96 | qfq | 17,320,500 | 158,985,394 | -6.37% |
| 2026-07-03 | 9.10 | 9.69 | 8.90 | 9.57 | 9.57 | qfq | 20,864,880 | 195,157,172 | 5.28% |
| 2026-07-02 | 8.88 | 9.50 | 8.85 | 9.09 | 9.09 | qfq | 13,527,900 | 124,156,305 | 1.68% |
| 2026-07-01 | 8.90 | 9.01 | 8.72 | 8.94 | 8.94 | qfq | 9,561,240 | 85,266,739 | 1.13% |
| 2026-06-30 | 8.78 | 9.05 | 8.65 | 8.84 | 8.84 | qfq | 11,701,540 | 103,864,413 | 0.68% |
| 2026-06-29 | 8.91 | 9.20 | 8.75 | 8.78 | 8.78 | qfq | 12,333,800 | 109,689,824 | -2.77% |
| 2026-06-26 | 8.97 | 9.19 | 8.82 | 9.03 | 9.03 | qfq | 15,434,040 | 139,118,473 | -1.10% |
| 2026-06-25 | 9.23 | 9.46 | 9.01 | 9.13 | 9.13 | qfq | 13,671,105 | 126,234,896 | -2.46% |
| 2026-06-24 | 9.12 | 9.38 | 8.82 | 9.36 | 9.36 | qfq | 14,541,653 | 132,795,051 | 2.63% |
| 2026-06-23 | 9.09 | 9.37 | 9.04 | 9.12 | 9.12 | qfq | 22,180,520 | 204,012,655 | 0.55% |
| 2026-06-22 | 8.71 | 9.19 | 8.48 | 9.07 | 9.07 | qfq | 24,856,145 | 219,783,212 | 4.37% |
| 2026-06-18 | 8.04 | 8.93 | 7.99 | 8.69 | 8.69 | qfq | 32,277,800 | 277,052,147 | 7.02% |
| 2026-06-17 | 8.29 | 8.29 | 7.92 | 8.12 | 8.12 | qfq | 11,971,350 | 96,405,708 | -1.34% |
| 2026-06-16 | 8.31 | 8.32 | 8.06 | 8.23 | 8.23 | qfq | 9,616,000 | 78,717,217 | -0.60% |
| 2026-06-15 | 8.16 | 8.35 | 8.08 | 8.28 | 8.28 | qfq | 10,412,140 | 86,040,645 | 1.47% |
| 2026-06-12 | 8.24 | 8.31 | 8.13 | 8.16 | 8.16 | qfq | 9,026,300 | 74,128,606 | -0.97% |
| 2026-06-11 | 8.18 | 8.47 | 8.18 | 8.24 | 8.24 | qfq | 9,800,028 | 81,239,015 | -0.60% |
| 2026-06-10 | 8.22 | 8.40 | 8.02 | 8.29 | 8.29 | qfq | 10,141,780 | 83,213,097 | 0.12% |
| 2026-06-09 | 8.34 | 8.37 | 8.12 | 8.28 | 8.28 | qfq | 9,627,500 | 79,582,450 | -0.24% |
| 2026-06-08 | 8.45 | 8.76 | 8.24 | 8.30 | 8.30 | qfq | 11,776,620 | 99,579,893 | -3.38% |
| 2026-06-05 | 8.50 | 8.66 | 8.42 | 8.59 | 8.59 | qfq | 10,386,500 | 88,989,784 | 0.35% |
| 2026-06-04 | 8.67 | 8.85 | 8.45 | 8.56 | 8.56 | qfq | 13,515,100 | 116,228,212 | -2.84% |
| 2026-06-03 | 9.02 | 9.16 | 8.73 | 8.81 | 8.81 | qfq | 14,061,120 | 125,715,250 | -2.33% |
| 2026-06-02 | 8.93 | 9.13 | 8.61 | 9.02 | 9.02 | qfq | 14,953,500 | 132,908,964 | 1.12% |
| 2026-06-01 | 9.00 | 9.09 | 8.85 | 8.92 | 8.92 | qfq | 14,001,600 | 125,371,283 | -1.22% |
| 2026-05-29 | 9.14 | 9.27 | 8.94 | 9.03 | 9.03 | qfq | 15,461,135 | 140,044,072 | -1.53% |
| 2026-05-28 | 9.07 | 9.19 | 8.93 | 9.17 | 9.17 | qfq | 13,969,500 | 126,711,038 | 0.44% |
| 2026-05-27 | 8.93 | 9.27 | 8.93 | 9.13 | 9.13 | qfq | 15,423,860 | 140,575,287 | 1.44% |
| 2026-05-26 | 9.15 | 9.16 | 8.77 | 9.00 | 9.00 | qfq | 14,240,500 | 127,089,226 | -1.96% |
| 2026-05-25 | 9.16 | 9.20 | 8.98 | 9.18 | 9.18 | qfq | 11,019,940 | 100,080,525 | 0.33% |
| 2026-05-22 | 8.89 | 9.32 | 8.71 | 9.15 | 9.15 | qfq | 14,795,220 | 133,406,720 | 3.62% |
| 2026-05-21 | 9.33 | 9.38 | 8.77 | 8.83 | 8.83 | qfq | 19,240,996 | 173,774,012 | -4.95% |
| 2026-05-20 | 9.28 | 9.41 | 9.07 | 9.29 | 9.29 | qfq | 13,163,900 | 121,027,671 | -0.54% |
| 2026-05-19 | 9.23 | 9.55 | 8.97 | 9.34 | 9.34 | qfq | 24,357,643 | 224,424,710 | 3.32% |
| 2026-05-18 | 9.12 | 9.32 | 8.99 | 9.04 | 9.04 | qfq | 22,248,183 | 202,751,333 | -2.06% |
| 2026-05-15 | 9.81 | 10.24 | 9.17 | 9.23 | 9.23 | qfq | 36,244,860 | 346,312,159 | -7.14% |
| 2026-05-14 | 9.06 | 9.94 | 8.99 | 9.94 | 9.94 | qfq | 34,494,360 | 327,752,394 | 9.96% |
| 2026-05-13 | 9.14 | 9.42 | 9.01 | 9.04 | 9.04 | qfq | 21,186,200 | 194,219,870 | -0.33% |
| 2026-05-12 | 9.10 | 9.18 | 8.86 | 9.07 | 9.07 | qfq | 23,199,300 | 208,689,885 | -1.20% |
| 2026-05-11 | 9.88 | 9.96 | 9.14 | 9.18 | 9.18 | qfq | 29,549,371 | 277,821,409 | -7.09% |
| 2026-05-08 | 10.04 | 10.26 | 9.81 | 9.88 | 9.88 | qfq | 23,542,470 | 235,369,802 | -2.27% |
| 2026-05-07 | 10.16 | 10.60 | 9.95 | 10.11 | 10.11 | qfq | 28,222,060 | 288,364,186 | -0.59% |
| 2026-05-06 | 11.00 | 11.00 | 10.08 | 10.17 | 10.17 | qfq | 39,426,680 | 408,858,593 | -8.95% |
| 2026-04-30 | 10.54 | 11.26 | 10.50 | 11.17 | 11.17 | qfq | 19,382,040 | 211,809,121 | 4.98% |
| 2026-04-29 | 10.37 | 10.73 | 10.23 | 10.64 | 10.64 | qfq | 12,879,123 | 135,290,590 | 2.11% |
| 2026-04-28 | 10.56 | 10.65 | 10.13 | 10.42 | 10.42 | qfq | 18,766,300 | 194,784,037 | 0.97% |
| 2026-04-27 | 9.72 | 10.37 | 9.60 | 10.32 | 10.32 | qfq | 17,460,323 | 175,527,702 | 5.41% |
| 2026-04-24 | 9.97 | 10.11 | 9.73 | 9.79 | 9.79 | qfq | 11,302,300 | 111,475,795 | -2.59% |
| 2026-04-23 | 10.16 | 10.25 | 9.90 | 10.05 | 10.05 | qfq | 9,598,680 | 96,676,174 | -1.76% |
| 2026-04-22 | 10.36 | 10.38 | 10.10 | 10.23 | 10.23 | qfq | 12,863,480 | 131,626,787 | -0.29% |
| 2026-04-21 | 10.56 | 10.60 | 10.09 | 10.26 | 10.26 | qfq | 18,927,620 | 193,994,677 | -3.48% |
| 2026-04-20 | 10.77 | 11.05 | 10.48 | 10.63 | 10.63 | qfq | 26,681,508 | 287,570,658 | -0.65% |
| 2026-04-17 | 9.90 | 10.79 | 9.88 | 10.70 | 10.70 | qfq | 27,874,198 | 290,276,680 | 7.11% |
| 2026-04-16 | 9.97 | 10.12 | 9.93 | 9.99 | 9.99 | qfq | 9,178,200 | 91,978,930 | 0.71% |
| 2026-04-15 | 10.13 | 10.15 | 9.87 | 9.92 | 9.92 | qfq | 11,474,908 | 114,176,981 | -1.98% |
| 2026-04-14 | 9.93 | 10.15 | 9.90 | 10.12 | 10.12 | qfq | 14,390,268 | 143,874,966 | 2.02% |
| 2026-04-13 | 9.68 | 10.05 | 9.55 | 9.92 | 9.92 | qfq | 17,271,740 | 170,512,196 | 2.48% |
| 2026-04-10 | 9.58 | 9.85 | 9.48 | 9.68 | 9.68 | qfq | 12,064,840 | 116,855,332 | 2.11% |
| 2026-04-09 | 9.27 | 9.64 | 9.15 | 9.48 | 9.48 | qfq | 11,708,100 | 111,186,824 | 0.00% |
| 2026-04-08 | 9.11 | 9.61 | 9.10 | 9.48 | 9.48 | qfq | 13,988,120 | 131,138,089 | 6.04% |
| 2026-04-07 | 8.70 | 9.11 | 8.59 | 8.94 | 8.94 | qfq | 9,038,040 | 80,243,772 | 3.35% |
| 2026-04-03 | 8.90 | 8.95 | 8.58 | 8.65 | 8.65 | qfq | 7,922,340 | 69,069,905 | -2.59% |
| 2026-04-02 | 9.03 | 9.11 | 8.75 | 8.88 | 8.88 | qfq | 9,411,080 | 83,761,960 | -2.52% |
| 2026-04-01 | 9.05 | 9.23 | 8.86 | 9.11 | 9.11 | qfq | 10,089,612 | 91,285,093 | 2.59% |
| 2026-03-31 | 9.05 | 9.20 | 8.87 | 8.88 | 8.88 | qfq | 8,374,000 | 75,183,583 | -2.09% |
| 2026-03-30 | 9.14 | 9.19 | 8.94 | 9.07 | 9.07 | qfq | 7,698,200 | 69,760,319 | -1.63% |
| 2026-03-27 | 9.08 | 9.29 | 9.03 | 9.22 | 9.22 | qfq | 8,420,900 | 77,267,330 | 0.33% |
| 2026-03-26 | 9.40 | 9.50 | 9.12 | 9.19 | 9.19 | qfq | 12,073,200 | 112,024,490 | -1.71% |
| 2026-03-25 | 9.14 | 9.35 | 9.06 | 9.35 | 9.35 | qfq | 11,979,440 | 110,444,240 | 2.75% |
| 2026-03-24 | 8.85 | 9.23 | 8.74 | 9.10 | 9.10 | qfq | 15,031,940 | 134,651,457 | 5.57% |
| 2026-03-23 | 9.30 | 9.30 | 8.56 | 8.62 | 8.62 | qfq | 18,630,380 | 165,737,628 | -7.91% |
| 2026-03-20 | 9.68 | 9.89 | 9.28 | 9.36 | 9.36 | qfq | 12,485,200 | 119,879,402 | -2.40% |
| 2026-03-19 | 9.94 | 9.94 | 9.48 | 9.59 | 9.59 | qfq | 13,917,900 | 134,775,569 | -4.48% |
| 2026-03-18 | 10.00 | 10.08 | 9.82 | 10.04 | 10.04 | qfq | 9,633,600 | 96,021,282 | 1.83% |
| 2026-03-17 | 10.50 | 10.50 | 9.78 | 9.86 | 9.86 | qfq | 16,029,700 | 160,989,988 | -3.80% |
| 2026-03-16 | 9.94 | 10.54 | 9.82 | 10.25 | 10.25 | qfq | 17,988,460 | 182,831,295 | 3.02% |
| 2026-03-13 | 9.87 | 10.18 | 9.70 | 9.95 | 9.95 | qfq | 15,552,900 | 155,754,817 | 0.71% |
| 2026-03-12 | 10.07 | 10.10 | 9.79 | 9.88 | 9.88 | qfq | 10,499,540 | 103,783,023 | -1.98% |
| 2026-03-11 | 10.25 | 10.44 | 9.97 | 10.08 | 10.08 | qfq | 18,234,200 | 185,241,761 | -0.40% |
| 2026-03-10 | 10.02 | 10.29 | 9.90 | 10.12 | 10.12 | qfq | 16,087,120 | 162,618,274 | 1.00% |
| 2026-03-09 | 9.56 | 10.15 | 9.47 | 10.02 | 10.02 | qfq | 20,790,200 | 203,547,570 | 2.87% |
| 2026-03-06 | 9.29 | 9.76 | 9.22 | 9.74 | 9.74 | qfq | 16,715,140 | 159,321,817 | 4.84% |
| 2026-03-05 | 9.21 | 9.58 | 9.21 | 9.29 | 9.29 | qfq | 16,226,043 | 151,909,492 | 2.65% |
| 2026-03-04 | 8.88 | 9.13 | 8.81 | 9.05 | 9.05 | qfq | 14,483,470 | 130,362,169 | 1.23% |
| 2026-03-03 | 9.46 | 9.58 | 8.91 | 8.94 | 8.94 | qfq | 18,515,571 | 170,688,394 | -5.40% |
| 2026-03-02 | 9.49 | 9.68 | 9.22 | 9.45 | 9.45 | qfq | 25,470,111 | 241,361,295 | -2.28% |
| 2026-02-27 | 9.69 | 9.77 | 9.47 | 9.67 | 9.67 | qfq | 22,008,547 | 211,687,850 | -0.92% |
| 2026-02-26 | 9.35 | 9.84 | 9.27 | 9.76 | 9.76 | qfq | 29,461,270 | 282,471,741 | 4.27% |
| 2026-02-25 | 9.57 | 9.68 | 9.30 | 9.36 | 9.36 | qfq | 31,533,720 | 296,979,814 | -2.70% |
| 2026-02-24 | 9.39 | 9.70 | 9.30 | 9.62 | 9.62 | qfq | 39,150,211 | 373,824,030 | 1.91% |
| 2026-02-13 | 9.78 | 9.98 | 9.41 | 9.44 | 9.44 | qfq | 61,328,789 | 584,404,849 | -9.75% |
| 2026-02-12 | 11.00 | 11.04 | 10.46 | 10.46 | 10.46 | qfq | 40,398,784 | 424,693,240 | -9.98% |
| 2026-02-11 | 11.62 | 11.62 | 9.84 | 11.62 | 11.62 | qfq | 105,551,477 | 1,136,891,062 | 10.04% |
| 2026-02-10 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | qfq | 6,618,090 | 69,887,030 | 10.00% |
| 2026-02-09 | 9.00 | 9.81 | 8.98 | 9.60 | 9.60 | qfq | 35,014,880 | 332,112,766 | 7.26% |
| 2026-02-06 | 8.90 | 9.13 | 8.82 | 8.95 | 8.95 | qfq | 9,480,400 | 85,228,585 | 0.34% |
| 2026-02-05 | 8.95 | 9.11 | 8.90 | 8.92 | 8.92 | qfq | 9,277,708 | 83,540,019 | -1.33% |
| 2026-02-04 | 9.10 | 9.18 | 8.92 | 9.04 | 9.04 | qfq | 11,193,140 | 101,150,931 | -0.66% |
| 2026-02-03 | 9.13 | 9.18 | 8.85 | 9.10 | 9.10 | qfq | 18,097,850 | 163,370,857 | 2.02% |
| 2026-02-02 | 8.50 | 9.25 | 8.50 | 8.92 | 8.92 | qfq | 28,467,840 | 253,086,230 | 5.19% |
| 2026-01-30 | 8.56 | 8.70 | 8.43 | 8.48 | 8.48 | qfq | 11,343,903 | 96,728,387 | -0.93% |
| 2026-01-29 | 8.45 | 8.95 | 8.44 | 8.56 | 8.56 | qfq | 21,739,483 | 190,277,955 | 2.03% |
| 2026-01-28 | 8.62 | 8.69 | 8.34 | 8.39 | 8.39 | qfq | 11,534,560 | 97,269,555 | -2.56% |
| 2026-01-27 | 8.73 | 8.82 | 8.46 | 8.61 | 8.61 | qfq | 11,759,720 | 101,134,568 | -1.60% |
| 2026-01-26 | 8.95 | 9.10 | 8.64 | 8.75 | 8.75 | qfq | 16,549,940 | 146,251,044 | -2.56% |
| 2026-01-23 | 9.06 | 9.09 | 8.90 | 8.98 | 8.98 | qfq | 11,884,820 | 106,587,050 | -0.88% |
| 2026-01-22 | 9.06 | 9.15 | 8.91 | 9.06 | 9.06 | qfq | 10,034,340 | 90,701,120 | 0.33% |
| 2026-01-21 | 8.82 | 9.15 | 8.70 | 9.03 | 9.03 | qfq | 11,749,940 | 105,521,283 | 2.50% |
| 2026-01-20 | 8.73 | 8.90 | 8.64 | 8.81 | 8.81 | qfq | 11,778,660 | 103,319,171 | 0.69% |
| 2026-01-19 | 8.89 | 8.89 | 8.65 | 8.75 | 8.75 | qfq | 10,133,640 | 88,498,657 | -1.24% |
| 2026-01-16 | 8.95 | 9.09 | 8.79 | 8.86 | 8.86 | qfq | 10,245,880 | 91,335,443 | -0.78% |
| 2026-01-15 | 8.88 | 9.11 | 8.78 | 8.93 | 8.93 | qfq | 12,817,300 | 114,389,183 | 0.56% |
| 2026-01-14 | 8.78 | 9.00 | 8.66 | 8.88 | 8.88 | qfq | 17,087,140 | 150,706,237 | 1.37% |
| 2026-01-13 | 8.73 | 9.04 | 8.73 | 8.76 | 8.76 | qfq | 17,963,600 | 159,564,547 | 0.34% |
| 2026-01-12 | 8.98 | 9.09 | 8.72 | 8.73 | 8.73 | qfq | 17,480,900 | 153,901,687 | -2.89% |
| 2026-01-09 | 8.64 | 9.12 | 8.64 | 8.99 | 8.99 | qfq | 23,191,020 | 206,699,598 | 4.53% |
| 2026-01-08 | 8.56 | 8.70 | 8.46 | 8.60 | 8.60 | qfq | 12,589,460 | 107,907,102 | 0.00% |
| 2026-01-07 | 8.59 | 8.70 | 8.53 | 8.60 | 8.60 | qfq | 10,185,944 | 87,771,936 | -0.35% |
| 2026-01-06 | 8.62 | 8.66 | 8.42 | 8.63 | 8.63 | qfq | 12,413,324 | 106,151,921 | 0.82% |
| 2026-01-05 | 8.47 | 8.66 | 8.37 | 8.56 | 8.56 | qfq | 11,804,300 | 100,977,356 | 1.06% |
| 2025-12-31 | 8.40 | 8.55 | 8.31 | 8.47 | 8.47 | qfq | 8,527,800 | 72,016,582 | 0.95% |
| 2025-12-30 | 8.48 | 8.57 | 8.38 | 8.39 | 8.39 | qfq | 7,916,300 | 66,806,136 | -1.87% |
| 2025-12-29 | 8.56 | 8.70 | 8.33 | 8.55 | 8.55 | qfq | 15,761,087 | 133,917,986 | -0.47% |
| 2025-12-26 | 8.39 | 8.70 | 8.28 | 8.59 | 8.59 | qfq | 17,360,527 | 147,935,072 | 2.38% |
| 2025-12-25 | 8.44 | 8.46 | 8.20 | 8.39 | 8.39 | qfq | 15,406,480 | 128,108,027 | -0.24% |
| 2025-12-24 | 8.50 | 8.50 | 8.35 | 8.41 | 8.41 | qfq | 8,637,460 | 72,672,179 | -0.59% |
| 2025-12-23 | 8.59 | 8.68 | 8.21 | 8.46 | 8.46 | qfq | 16,425,520 | 138,682,496 | -1.63% |
| 2025-12-22 | 8.50 | 8.75 | 8.50 | 8.60 | 8.60 | qfq | 16,232,374 | 139,396,413 | 1.18% |
| 2025-12-19 | 8.48 | 8.79 | 8.42 | 8.50 | 8.50 | qfq | 25,336,214 | 217,908,841 | -1.73% |
| 2025-12-18 | 9.94 | 9.94 | 8.65 | 8.65 | 8.65 | qfq | 47,658,480 | 420,988,976 | -9.99% |
| 2025-12-17 | 9.44 | 9.75 | 9.31 | 9.61 | 9.61 | qfq | 19,325,391 | 183,616,031 | 3.11% |
| 2025-12-16 | 9.51 | 9.63 | 9.18 | 9.32 | 9.32 | qfq | 20,178,600 | 190,583,761 | -0.53% |
| 2025-12-15 | 9.33 | 9.45 | 8.93 | 9.37 | 9.37 | qfq | 20,530,107 | 189,923,876 | 0.43% |
| 2025-12-12 | 9.45 | 9.58 | 9.20 | 9.33 | 9.33 | qfq | 16,878,900 | 157,612,361 | -2.20% |
| 2025-12-11 | 9.56 | 9.90 | 9.46 | 9.54 | 9.54 | qfq | 14,740,220 | 141,630,776 | -1.14% |
| 2025-12-10 | 9.37 | 9.65 | 9.30 | 9.65 | 9.65 | qfq | 18,247,840 | 172,939,883 | 2.55% |
| 2025-12-09 | 9.28 | 9.56 | 9.20 | 9.41 | 9.41 | qfq | 20,904,600 | 197,425,577 | 0.32% |
| 2025-12-08 | 9.54 | 9.60 | 8.79 | 9.38 | 9.38 | qfq | 36,112,340 | 330,832,862 | -1.68% |
| 2025-12-05 | 10.00 | 10.00 | 9.10 | 9.54 | 9.54 | qfq | 49,590,303 | 476,404,947 | -0.10% |
| 2025-12-04 | 8.77 | 9.74 | 8.70 | 9.55 | 9.55 | qfq | 57,096,543 | 536,257,540 | 7.91% |
| 2025-12-03 | 8.81 | 8.99 | 8.57 | 8.85 | 8.85 | qfq | 29,341,760 | 257,949,280 | 0.80% |
| 2025-12-02 | 8.30 | 8.88 | 8.18 | 8.78 | 8.78 | qfq | 34,735,632 | 300,182,956 | 6.04% |
| 2025-12-01 | 7.89 | 8.43 | 7.80 | 8.28 | 8.28 | qfq | 32,562,956 | 266,464,791 | 6.70% |
| 2025-11-28 | 7.50 | 7.76 | 7.44 | 7.76 | 7.76 | qfq | 9,281,764 | 70,802,097 | 3.47% |
| 2025-11-27 | 7.40 | 7.54 | 7.31 | 7.50 | 7.50 | qfq | 7,759,103 | 57,742,238 | 1.63% |
| 2025-11-26 | 7.47 | 7.55 | 7.34 | 7.38 | 7.38 | qfq | 7,167,203 | 53,261,649 | -1.20% |
| 2025-11-25 | 7.40 | 7.60 | 7.36 | 7.47 | 7.47 | qfq | 7,420,200 | 55,631,109 | 2.19% |
| 2025-11-24 | 7.23 | 7.39 | 7.18 | 7.31 | 7.31 | qfq | 8,200,640 | 59,698,244 | 1.95% |
| 2025-11-21 | 7.42 | 7.60 | 7.10 | 7.17 | 7.17 | qfq | 11,207,440 | 81,723,878 | -3.89% |
| 2025-11-20 | 7.66 | 7.74 | 7.40 | 7.46 | 7.46 | qfq | 10,422,860 | 78,403,458 | -2.99% |
| 2025-11-19 | 7.93 | 7.99 | 7.66 | 7.69 | 7.69 | qfq | 11,923,510 | 92,526,257 | -3.39% |
| 2025-11-18 | 8.01 | 8.08 | 7.88 | 7.96 | 7.96 | qfq | 9,762,760 | 77,609,424 | -0.75% |
| 2025-11-17 | 7.94 | 8.10 | 7.92 | 8.02 | 8.02 | qfq | 11,369,643 | 91,098,249 | 1.91% |
| 2025-11-14 | 8.13 | 8.17 | 7.87 | 7.87 | 7.87 | qfq | 11,615,243 | 92,529,994 | -2.72% |
| 2025-11-13 | 7.84 | 8.20 | 7.75 | 8.09 | 8.09 | qfq | 18,639,720 | 150,018,620 | 3.32% |
| 2025-11-12 | 7.91 | 7.93 | 7.76 | 7.83 | 7.83 | qfq | 9,058,600 | 70,910,409 | -0.89% |
| 2025-11-11 | 7.90 | 7.95 | 7.82 | 7.90 | 7.90 | qfq | 10,302,560 | 81,254,103 | 0.00% |
| 2025-11-10 | 7.97 | 7.97 | 7.68 | 7.90 | 7.90 | qfq | 13,456,738 | 105,237,676 | 0.13% |
| 2025-11-07 | 7.81 | 7.91 | 7.76 | 7.89 | 7.89 | qfq | 7,779,080 | 61,028,945 | 0.51% |
| 2025-11-06 | 7.91 | 7.93 | 7.77 | 7.85 | 7.85 | qfq | 7,607,600 | 59,583,671 | -0.63% |
| 2025-11-05 | 7.86 | 7.95 | 7.79 | 7.90 | 7.90 | qfq | 8,669,327 | 68,308,100 | 0.38% |
| 2025-11-04 | 7.99 | 8.02 | 7.80 | 7.87 | 7.87 | qfq | 8,229,000 | 64,811,596 | -1.13% |
| 2025-11-03 | 8.00 | 8.10 | 7.88 | 7.96 | 7.96 | qfq | 11,632,360 | 93,003,141 | 0.13% |
| 2025-10-31 | 7.75 | 7.99 | 7.71 | 7.95 | 7.95 | qfq | 14,068,313 | 111,386,777 | 2.98% |
| 2025-10-30 | 7.86 | 7.86 | 7.67 | 7.72 | 7.72 | qfq | 13,095,453 | 101,286,613 | -1.78% |
| 2025-10-29 | 8.05 | 8.06 | 7.79 | 7.86 | 7.86 | qfq | 14,887,240 | 117,233,609 | -1.26% |
| 2025-10-28 | 7.95 | 8.01 | 7.86 | 7.96 | 7.96 | qfq | 11,720,940 | 93,122,536 | 0.13% |
| 2025-10-27 | 8.02 | 8.08 | 7.85 | 7.95 | 7.95 | qfq | 11,894,600 | 94,865,721 | -0.50% |
| 2025-10-24 | 8.06 | 8.20 | 7.92 | 7.99 | 7.99 | qfq | 11,315,700 | 90,863,124 | -0.87% |
| 2025-10-23 | 8.07 | 8.09 | 7.87 | 8.06 | 8.06 | qfq | 8,389,880 | 66,899,512 | -0.12% |
| 2025-10-22 | 8.17 | 8.22 | 8.01 | 8.07 | 8.07 | qfq | 10,005,180 | 81,026,644 | -1.94% |
| 2025-10-21 | 7.97 | 8.25 | 7.80 | 8.23 | 8.23 | qfq | 15,223,522 | 122,789,862 | 3.91% |
| 2025-10-20 | 7.86 | 7.98 | 7.80 | 7.92 | 7.92 | qfq | 9,840,200 | 77,580,936 | 1.02% |
| 2025-10-17 | 8.05 | 8.05 | 7.78 | 7.84 | 7.84 | qfq | 10,397,320 | 81,923,639 | -1.63% |
| 2025-10-16 | 8.01 | 8.34 | 7.93 | 7.97 | 7.97 | qfq | 14,943,840 | 120,878,666 | 0.13% |
| 2025-10-15 | 7.80 | 7.99 | 7.61 | 7.96 | 7.96 | qfq | 15,430,622 | 120,248,634 | 4.60% |
| 2025-10-14 | 7.97 | 8.02 | 7.61 | 7.61 | 7.61 | qfq | 29,499,322 | 231,213,979 | -4.64% |
| 2025-10-13 | 7.23 | 8.24 | 7.23 | 7.98 | 7.98 | qfq | 40,742,295 | 316,833,360 | 0.00% |
| 2025-10-10 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | qfq | 5,261,700 | 41,988,366 | -10.03% |
| 2025-10-09 | 9.91 | 9.92 | 8.87 | 8.87 | 8.87 | qfq | 29,703,100 | 274,303,404 | -10.04% |
| 2025-09-30 | 9.49 | 9.95 | 9.49 | 9.86 | 9.86 | qfq | 24,228,795 | 236,474,857 | 4.01% |
| 2025-09-29 | 9.23 | 9.75 | 9.17 | 9.48 | 9.48 | qfq | 18,810,075 | 179,012,150 | 2.60% |
| 2025-09-26 | 9.30 | 9.45 | 9.17 | 9.24 | 9.24 | qfq | 12,151,751 | 112,941,207 | -1.70% |
| 2025-09-25 | 9.30 | 9.44 | 9.12 | 9.40 | 9.40 | qfq | 20,699,550 | 192,761,611 | 1.08% |
| 2025-09-24 | 9.40 | 9.52 | 9.19 | 9.30 | 9.30 | qfq | 15,393,207 | 143,939,658 | -1.48% |
| 2025-09-23 | 9.45 | 9.66 | 9.00 | 9.44 | 9.44 | qfq | 18,025,740 | 166,482,290 | -0.42% |
| 2025-09-22 | 9.58 | 9.58 | 9.20 | 9.48 | 9.48 | qfq | 17,716,332 | 166,622,360 | -0.63% |
| 2025-09-19 | 9.61 | 9.65 | 9.00 | 9.54 | 9.54 | qfq | 22,709,598 | 213,474,675 | -2.05% |
| 2025-09-18 | 10.10 | 10.10 | 9.55 | 9.74 | 9.74 | qfq | 40,632,720 | 398,725,124 | -3.56% |
| 2025-09-17 | 10.28 | 10.28 | 9.96 | 10.10 | 10.10 | qfq | 19,042,255 | 192,584,039 | -1.27% |
| 2025-09-16 | 10.46 | 10.56 | 10.03 | 10.23 | 10.23 | qfq | 21,815,880 | 223,514,489 | -2.20% |
| 2025-09-15 | 9.80 | 10.66 | 9.69 | 10.46 | 10.46 | qfq | 35,915,260 | 366,016,521 | 6.63% |
| 2025-09-12 | 9.91 | 10.02 | 9.77 | 9.81 | 9.81 | qfq | 21,522,645 | 212,739,592 | -0.91% |
| 2025-09-11 | 9.74 | 10.12 | 9.57 | 9.90 | 9.90 | qfq | 19,525,930 | 191,560,036 | 1.02% |
| 2025-09-10 | 9.88 | 9.99 | 9.65 | 9.80 | 9.80 | qfq | 19,901,980 | 194,230,489 | -1.51% |
| 2025-09-09 | 10.09 | 10.21 | 9.55 | 9.95 | 9.95 | qfq | 31,728,790 | 313,314,819 | -1.78% |
| 2025-09-08 | 9.93 | 10.36 | 9.78 | 10.13 | 10.13 | qfq | 50,008,400 | 500,466,157 | 3.47% |
| 2025-09-05 | 8.92 | 9.79 | 8.92 | 9.79 | 9.79 | qfq | 43,442,294 | 414,230,212 | 10.00% |
| 2025-09-04 | 9.06 | 9.06 | 8.70 | 8.90 | 8.90 | qfq | 15,350,200 | 136,667,634 | 0.00% |
| 2025-09-03 | 9.22 | 9.22 | 8.88 | 8.90 | 8.90 | qfq | 11,900,920 | 107,175,417 | -3.78% |
| 2025-09-02 | 9.31 | 9.39 | 8.92 | 9.25 | 9.25 | qfq | 17,495,860 | 160,220,915 | -0.43% |
| 2025-09-01 | 9.18 | 9.40 | 8.90 | 9.29 | 9.29 | qfq | 21,879,566 | 202,055,326 | 1.09% |
| 2025-08-29 | 9.40 | 9.66 | 9.14 | 9.19 | 9.19 | qfq | 18,709,560 | 173,555,675 | -1.08% |
| 2025-08-28 | 9.19 | 9.39 | 8.87 | 9.29 | 9.29 | qfq | 28,001,231 | 255,452,032 | 0.98% |
| 2025-08-27 | 9.05 | 9.48 | 9.05 | 9.20 | 9.20 | qfq | 33,290,888 | 310,860,589 | 1.77% |
| 2025-08-26 | 8.93 | 9.19 | 8.81 | 9.04 | 9.04 | qfq | 20,476,540 | 184,922,478 | 1.12% |
| 2025-08-25 | 9.02 | 9.02 | 8.70 | 8.94 | 8.94 | qfq | 20,411,240 | 180,634,321 | -0.11% |
| 2025-08-22 | 9.01 | 9.17 | 8.83 | 8.95 | 8.95 | qfq | 16,028,840 | 143,354,477 | -1.10% |
| 2025-08-21 | 9.00 | 9.49 | 8.80 | 9.05 | 9.05 | qfq | 19,972,780 | 180,946,979 | 1.69% |
| 2025-08-20 | 9.06 | 9.09 | 8.84 | 8.90 | 8.90 | qfq | 19,700,433 | 176,319,079 | -2.09% |
| 2025-08-19 | 8.94 | 9.25 | 8.90 | 9.09 | 9.09 | qfq | 18,493,763 | 168,154,443 | 1.68% |
| 2025-08-18 | 8.77 | 9.25 | 8.61 | 8.94 | 8.94 | qfq | 22,956,743 | 204,859,615 | 2.17% |
| 2025-08-15 | 8.62 | 8.85 | 8.60 | 8.75 | 8.75 | qfq | 14,437,800 | 126,287,473 | 1.63% |
| 2025-08-14 | 8.80 | 8.83 | 8.57 | 8.61 | 8.61 | qfq | 13,129,900 | 113,886,936 | -2.16% |
| 2025-08-13 | 8.56 | 8.86 | 8.47 | 8.80 | 8.80 | qfq | 17,019,140 | 148,540,521 | 2.68% |
| 2025-08-12 | 8.38 | 8.60 | 8.22 | 8.57 | 8.57 | qfq | 15,562,860 | 131,165,855 | 2.15% |
| 2025-08-11 | 8.15 | 8.43 | 8.07 | 8.39 | 8.39 | qfq | 14,150,880 | 117,049,101 | 4.35% |
| 2025-08-08 | 8.06 | 8.08 | 7.92 | 8.04 | 8.04 | qfq | 7,301,900 | 58,459,801 | 0.25% |
| 2025-08-07 | 7.98 | 8.14 | 7.98 | 8.02 | 8.02 | qfq | 9,941,229 | 80,042,416 | 0.38% |
| 2025-08-06 | 7.88 | 8.01 | 7.76 | 7.99 | 7.99 | qfq | 10,987,000 | 87,011,791 | 1.65% |
| 2025-08-05 | 7.67 | 7.88 | 7.64 | 7.86 | 7.86 | qfq | 9,403,820 | 73,102,987 | 2.48% |
| 2025-08-04 | 7.76 | 7.76 | 7.57 | 7.67 | 7.67 | qfq | 10,326,280 | 79,099,167 | -1.16% |
| 2025-08-01 | 7.82 | 7.91 | 7.71 | 7.76 | 7.76 | qfq | 7,328,400 | 57,149,321 | -0.51% |
| 2025-07-31 | 7.87 | 7.95 | 7.77 | 7.80 | 7.80 | qfq | 9,598,280 | 75,248,949 | -1.14% |
| 2025-07-30 | 8.01 | 8.12 | 7.85 | 7.89 | 7.89 | qfq | 9,698,040 | 77,082,848 | -1.87% |
| 2025-07-29 | 8.10 | 8.26 | 7.94 | 8.04 | 8.04 | qfq | 15,815,397 | 127,897,847 | -1.23% |
| 2025-07-28 | 7.77 | 8.20 | 7.70 | 8.14 | 8.14 | qfq | 26,925,600 | 216,410,096 | 5.85% |
| 2025-07-25 | 7.75 | 7.78 | 7.60 | 7.69 | 7.69 | qfq | 10,294,380 | 78,995,011 | -0.65% |
| 2025-07-24 | 7.74 | 7.89 | 7.53 | 7.74 | 7.74 | qfq | 17,074,400 | 130,983,158 | 1.18% |
| 2025-07-23 | 7.49 | 7.75 | 7.46 | 7.65 | 7.65 | qfq | 16,158,900 | 123,217,403 | 2.27% |
| 2025-07-22 | 7.45 | 7.52 | 7.36 | 7.48 | 7.48 | qfq | 8,135,820 | 60,499,140 | 0.40% |
| 2025-07-21 | 7.52 | 7.55 | 7.40 | 7.45 | 7.45 | qfq | 9,333,300 | 69,726,616 | -0.80% |
| 2025-07-18 | 7.45 | 7.56 | 7.38 | 7.51 | 7.51 | qfq | 9,736,120 | 72,788,645 | 1.21% |
| 2025-07-17 | 7.56 | 7.58 | 7.40 | 7.42 | 7.42 | qfq | 11,704,760 | 87,241,068 | -1.59% |
| 2025-07-16 | 7.10 | 7.65 | 7.08 | 7.54 | 7.54 | qfq | 25,263,912 | 186,994,989 | 6.35% |
| 2025-07-15 | 7.24 | 7.27 | 7.04 | 7.09 | 7.09 | qfq | 8,552,200 | 60,864,126 | -2.21% |
| 2025-07-14 | 7.16 | 7.34 | 7.14 | 7.25 | 7.25 | qfq | 11,127,760 | 80,486,916 | 1.97% |
| 2025-07-11 | 7.29 | 7.30 | 7.05 | 7.11 | 7.11 | qfq | 16,546,020 | 118,156,938 | -2.34% |
| 2025-07-10 | 7.30 | 7.33 | 7.17 | 7.28 | 7.28 | qfq | 5,676,040 | 41,100,422 | -0.14% |
| 2025-07-09 | 7.36 | 7.41 | 7.27 | 7.29 | 7.29 | qfq | 5,889,900 | 43,079,452 | -0.95% |
| 2025-07-08 | 7.30 | 7.37 | 7.30 | 7.36 | 7.36 | qfq | 5,697,103 | 41,810,461 | 0.82% |
| 2025-07-07 | 7.37 | 7.43 | 7.22 | 7.30 | 7.30 | qfq | 7,537,680 | 55,110,178 | -0.95% |
| 2025-07-04 | 7.65 | 7.68 | 7.35 | 7.37 | 7.37 | qfq | 13,785,040 | 102,818,419 | -3.53% |
| 2025-07-03 | 7.42 | 7.69 | 7.37 | 7.64 | 7.64 | qfq | 11,148,789 | 83,727,986 | 3.24% |
| 2025-07-02 | 7.33 | 7.42 | 7.32 | 7.40 | 7.40 | qfq | 6,671,491 | 49,203,448 | 0.41% |
| 2025-07-01 | 7.49 | 7.51 | 7.27 | 7.37 | 7.37 | qfq | 8,718,410 | 64,316,823 | -1.34% |
| 2025-06-30 | 7.44 | 7.58 | 7.41 | 7.47 | 7.47 | qfq | 11,946,900 | 89,362,451 | 0.81% |
| 2025-06-27 | 7.66 | 7.72 | 7.38 | 7.41 | 7.41 | qfq | 16,762,800 | 125,236,411 | -3.01% |
| 2025-06-26 | 7.73 | 7.80 | 7.62 | 7.64 | 7.64 | qfq | 8,321,100 | 63,882,183 | -1.93% |
| 2025-06-25 | 7.92 | 7.92 | 7.69 | 7.79 | 7.79 | qfq | 10,190,500 | 79,323,706 | 0.00% |
| 2025-06-24 | 7.74 | 7.81 | 7.62 | 7.79 | 7.79 | qfq | 9,984,770 | 77,185,530 | 1.70% |
| 2025-06-23 | 7.57 | 7.70 | 7.49 | 7.66 | 7.66 | qfq | 12,206,820 | 92,695,637 | 0.13% |
| 2025-06-20 | 7.55 | 7.83 | 7.48 | 7.65 | 7.65 | qfq | 20,539,500 | 157,368,253 | -0.26% |
| 2025-06-19 | 7.25 | 7.90 | 7.25 | 7.67 | 7.67 | qfq | 29,548,869 | 226,468,005 | 5.50% |
| 2025-06-18 | 7.19 | 7.30 | 7.06 | 7.27 | 7.27 | qfq | 9,192,610 | 65,987,645 | 0.83% |
| 2025-06-17 | 7.25 | 7.29 | 7.17 | 7.21 | 7.21 | qfq | 8,068,480 | 58,254,363 | -0.69% |
| 2025-06-16 | 7.43 | 7.43 | 7.21 | 7.26 | 7.26 | qfq | 14,518,629 | 105,493,546 | -2.55% |
| 2025-06-13 | 7.75 | 7.80 | 7.45 | 7.45 | 7.45 | qfq | 13,428,040 | 101,804,315 | -3.50% |
| 2025-06-12 | 7.53 | 7.77 | 7.46 | 7.72 | 7.72 | qfq | 13,062,600 | 99,839,496 | 2.80% |
| 2025-06-11 | 7.47 | 7.59 | 7.47 | 7.51 | 7.51 | qfq | 8,785,268 | 66,204,025 | 0.54% |
| 2025-06-10 | 7.55 | 7.60 | 7.37 | 7.47 | 7.47 | qfq | 13,078,700 | 97,934,144 | -1.06% |
| 2025-06-09 | 7.44 | 7.58 | 7.35 | 7.55 | 7.55 | qfq | 12,483,000 | 93,268,644 | 1.48% |
| 2025-06-06 | 7.27 | 7.45 | 7.20 | 7.44 | 7.44 | qfq | 10,688,200 | 78,340,106 | 2.90% |
| 2025-06-05 | 7.45 | 7.50 | 7.18 | 7.23 | 7.23 | qfq | 15,362,880 | 111,807,004 | -2.95% |
| 2025-06-04 | 7.16 | 7.50 | 7.10 | 7.45 | 7.45 | qfq | 14,272,440 | 104,333,702 | 4.20% |
| 2025-06-03 | 7.09 | 7.25 | 7.07 | 7.15 | 7.15 | qfq | 5,363,400 | 38,508,126 | 0.42% |
| 2025-05-30 | 7.24 | 7.26 | 7.10 | 7.12 | 7.12 | qfq | 6,513,800 | 46,543,762 | -1.39% |
| 2025-05-29 | 7.10 | 7.32 | 7.10 | 7.22 | 7.22 | qfq | 7,984,740 | 57,599,319 | 1.26% |
| 2025-05-28 | 7.42 | 7.48 | 7.10 | 7.13 | 7.13 | qfq | 12,741,600 | 91,877,594 | -3.39% |
| 2025-05-27 | 7.17 | 7.45 | 7.12 | 7.38 | 7.38 | qfq | 11,046,240 | 80,553,968 | 3.07% |
| 2025-05-26 | 7.17 | 7.24 | 7.06 | 7.16 | 7.16 | qfq | 10,136,600 | 72,547,745 | 0.14% |
| 2025-05-23 | 7.28 | 7.43 | 7.15 | 7.15 | 7.15 | qfq | 11,407,840 | 82,781,996 | -2.19% |
| 2025-05-22 | 7.43 | 7.77 | 7.25 | 7.31 | 7.31 | qfq | 18,052,000 | 135,649,330 | -1.62% |
| 2025-05-21 | 7.40 | 7.45 | 7.26 | 7.43 | 7.43 | qfq | 9,608,840 | 70,815,941 | 0.41% |
| 2025-05-20 | 7.33 | 7.59 | 7.25 | 7.40 | 7.40 | qfq | 13,764,300 | 102,517,921 | 2.07% |
| 2025-05-19 | 7.18 | 7.37 | 7.16 | 7.25 | 7.25 | qfq | 9,107,300 | 65,964,479 | 0.55% |
| 2025-05-16 | 7.20 | 7.33 | 7.15 | 7.21 | 7.21 | qfq | 5,504,220 | 39,839,513 | 0.14% |
| 2025-05-15 | 7.29 | 7.29 | 7.11 | 7.20 | 7.20 | qfq | 7,063,920 | 50,656,875 | -0.69% |
| 2025-05-14 | 7.37 | 7.41 | 7.21 | 7.25 | 7.25 | qfq | 7,508,100 | 54,661,203 | -2.03% |
| 2025-05-13 | 7.45 | 7.48 | 7.28 | 7.40 | 7.40 | qfq | 8,001,100 | 59,040,094 | 0.68% |
| 2025-05-12 | 7.30 | 7.43 | 7.23 | 7.35 | 7.35 | qfq | 7,976,900 | 58,495,273 | 1.10% |
| 2025-05-09 | 7.29 | 7.38 | 7.18 | 7.27 | 7.27 | qfq | 9,715,380 | 70,820,486 | -0.27% |
| 2025-05-08 | 6.95 | 7.31 | 6.95 | 7.29 | 7.29 | qfq | 11,976,503 | 86,128,690 | 4.29% |
| 2025-05-07 | 7.05 | 7.16 | 6.91 | 6.99 | 6.99 | qfq | 7,749,600 | 54,488,982 | -0.71% |
| 2025-05-06 | 6.92 | 7.08 | 6.81 | 7.04 | 7.04 | qfq | 9,977,443 | 69,856,786 | 1.88% |
| 2025-04-30 | 6.61 | 7.08 | 6.60 | 6.91 | 6.91 | qfq | 17,345,480 | 119,578,754 | 6.14% |
| 2025-04-29 | 6.60 | 6.88 | 6.50 | 6.51 | 6.51 | qfq | 13,110,000 | 87,685,325 | -2.25% |
| 2025-04-28 | 6.76 | 6.81 | 6.55 | 6.66 | 6.66 | qfq | 6,830,900 | 45,494,178 | -1.33% |
| 2025-04-25 | 6.94 | 7.00 | 6.72 | 6.75 | 6.75 | qfq | 10,135,000 | 69,121,355 | -3.02% |
| 2025-04-24 | 6.93 | 7.09 | 6.84 | 6.96 | 6.96 | qfq | 9,951,700 | 69,322,499 | 0.87% |
| 2025-04-23 | 6.69 | 6.99 | 6.68 | 6.90 | 6.90 | qfq | 11,091,540 | 76,516,253 | 3.92% |
| 2025-04-22 | 6.70 | 6.79 | 6.60 | 6.64 | 6.64 | qfq | 7,663,140 | 51,199,333 | -0.75% |
| 2025-04-21 | 6.37 | 6.72 | 6.28 | 6.69 | 6.69 | qfq | 14,636,940 | 96,322,810 | 5.19% |
| 2025-04-18 | 6.23 | 6.71 | 6.21 | 6.36 | 6.36 | qfq | 11,630,300 | 74,245,250 | 1.92% |
| 2025-04-17 | 6.32 | 6.38 | 6.23 | 6.24 | 6.24 | qfq | 9,124,740 | 57,358,890 | -1.42% |
| 2025-04-16 | 6.49 | 6.67 | 6.26 | 6.33 | 6.33 | qfq | 10,777,200 | 69,405,008 | -2.16% |
| 2025-04-15 | 6.71 | 6.75 | 6.38 | 6.47 | 6.47 | qfq | 10,853,540 | 70,418,140 | -3.43% |
| 2025-04-14 | 6.54 | 6.74 | 6.54 | 6.70 | 6.70 | qfq | 10,429,558 | 69,408,780 | 4.36% |
| 2025-04-11 | 6.50 | 6.66 | 6.40 | 6.42 | 6.42 | qfq | 10,124,900 | 65,919,475 | -2.13% |
| 2025-04-10 | 6.38 | 6.71 | 6.38 | 6.56 | 6.56 | qfq | 14,576,680 | 96,138,233 | 4.29% |
| 2025-04-09 | 5.96 | 6.38 | 5.88 | 6.29 | 6.29 | qfq | 23,902,771 | 144,709,094 | -3.68% |
| 2025-04-08 | 6.91 | 7.05 | 6.53 | 6.53 | 6.53 | qfq | 12,833,000 | 85,508,973 | -9.93% |
| 2025-04-07 | 7.29 | 7.69 | 7.25 | 7.25 | 7.25 | qfq | 10,568,480 | 77,559,769 | -10.05% |
| 2025-04-03 | 8.00 | 8.23 | 7.89 | 8.06 | 8.06 | qfq | 13,051,960 | 105,400,836 | 0.00% |
| 2025-04-02 | 7.60 | 8.10 | 7.53 | 8.06 | 8.06 | qfq | 14,147,103 | 111,398,021 | 6.05% |
| 2025-04-01 | 7.45 | 7.77 | 7.39 | 7.60 | 7.60 | qfq | 11,129,780 | 84,827,330 | 3.26% |
| 2025-03-31 | 7.51 | 7.55 | 7.25 | 7.36 | 7.36 | qfq | 8,739,540 | 64,166,322 | -3.03% |
| 2025-03-28 | 7.60 | 7.79 | 7.56 | 7.59 | 7.59 | qfq | 7,643,040 | 58,501,075 | -0.65% |
| 2025-03-27 | 7.97 | 8.01 | 7.63 | 7.64 | 7.64 | qfq | 14,257,760 | 110,073,608 | -3.78% |
| 2025-03-26 | 8.17 | 8.25 | 7.91 | 7.94 | 7.94 | qfq | 15,207,440 | 121,999,091 | -3.76% |
| 2025-03-25 | 8.00 | 8.38 | 7.70 | 8.25 | 8.25 | qfq | 19,541,203 | 157,361,262 | 3.77% |
| 2025-03-24 | 8.16 | 8.39 | 7.71 | 7.95 | 7.95 | qfq | 14,107,540 | 112,359,854 | -2.81% |
| 2025-03-21 | 8.25 | 8.30 | 8.13 | 8.18 | 8.18 | qfq | 7,654,440 | 62,754,275 | -0.97% |
| 2025-03-20 | 8.30 | 8.44 | 8.22 | 8.26 | 8.26 | qfq | 9,425,900 | 78,445,813 | -0.36% |
| 2025-03-19 | 8.64 | 8.66 | 8.24 | 8.29 | 8.29 | qfq | 8,653,549 | 72,472,819 | -3.15% |
| 2025-03-18 | 8.56 | 8.70 | 8.49 | 8.56 | 8.56 | qfq | 11,053,920 | 94,842,543 | 0.59% |
| 2025-03-17 | 8.56 | 8.64 | 8.16 | 8.51 | 8.51 | qfq | 21,420,080 | 179,143,724 | 0.24% |
| 2025-03-14 | 8.39 | 8.73 | 8.34 | 8.49 | 8.49 | qfq | 15,786,420 | 135,325,870 | 1.07% |
| 2025-03-13 | 8.62 | 8.68 | 8.34 | 8.40 | 8.40 | qfq | 11,751,304 | 99,299,043 | -2.67% |
| 2025-03-12 | 8.70 | 9.01 | 8.57 | 8.63 | 8.63 | qfq | 18,634,164 | 162,717,828 | -1.03% |
| 2025-03-11 | 8.87 | 8.95 | 8.47 | 8.72 | 8.72 | qfq | 23,014,106 | 198,792,460 | -2.68% |
| 2025-03-10 | 8.94 | 9.20 | 8.86 | 8.96 | 8.96 | qfq | 21,444,627 | 193,692,511 | 1.13% |
| 2025-03-07 | 8.92 | 8.92 | 8.73 | 8.86 | 8.86 | qfq | 7,821,204 | 69,008,684 | 0.00% |
| 2025-03-06 | 8.88 | 8.93 | 8.76 | 8.86 | 8.86 | qfq | 8,347,812 | 73,995,327 | -0.23% |
| 2025-03-05 | 9.16 | 9.17 | 8.71 | 8.88 | 8.88 | qfq | 14,894,463 | 132,241,184 | -3.27% |
| 2025-03-04 | 8.60 | 9.20 | 8.59 | 9.18 | 9.18 | qfq | 22,850,409 | 205,285,569 | 6.00% |
| 2025-03-03 | 8.60 | 8.75 | 8.57 | 8.66 | 8.66 | qfq | 11,762,040 | 102,000,764 | 1.76% |
| 2025-02-28 | 8.87 | 8.87 | 8.48 | 8.51 | 8.51 | qfq | 14,262,020 | 123,769,870 | -4.06% |
| 2025-02-27 | 8.86 | 8.98 | 8.68 | 8.87 | 8.87 | qfq | 14,332,761 | 126,589,258 | 0.34% |
| 2025-02-26 | 8.99 | 8.99 | 8.73 | 8.84 | 8.84 | qfq | 12,076,520 | 106,852,291 | 0.23% |
| 2025-02-25 | 8.75 | 9.05 | 8.56 | 8.82 | 8.82 | qfq | 18,983,947 | 168,574,427 | 0.00% |
| 2025-02-24 | 8.45 | 8.99 | 8.35 | 8.82 | 8.82 | qfq | 23,295,399 | 203,636,815 | 4.88% |
| 2025-02-21 | 8.04 | 8.56 | 8.04 | 8.41 | 8.41 | qfq | 21,435,066 | 178,513,764 | 4.21% |
| 2025-02-20 | 8.37 | 8.50 | 8.00 | 8.07 | 8.07 | qfq | 20,033,398 | 163,659,812 | 1.00% |
| 2025-02-19 | 7.76 | 7.99 | 7.67 | 7.99 | 7.99 | qfq | 8,379,340 | 66,095,926 | 3.10% |
| 2025-02-18 | 8.10 | 8.13 | 7.73 | 7.75 | 7.75 | qfq | 12,845,500 | 101,504,512 | -3.97% |
| 2025-02-17 | 7.82 | 8.14 | 7.70 | 8.07 | 8.07 | qfq | 15,162,340 | 121,137,719 | 4.53% |
| 2025-02-14 | 7.63 | 7.83 | 7.58 | 7.72 | 7.72 | qfq | 13,803,183 | 106,087,512 | 1.31% |
| 2025-02-13 | 7.69 | 7.79 | 7.52 | 7.62 | 7.62 | qfq | 11,271,483 | 86,095,479 | 0.26% |
| 2025-02-12 | 7.79 | 7.82 | 7.43 | 7.60 | 7.60 | qfq | 15,947,760 | 121,068,622 | -2.31% |
| 2025-02-11 | 7.67 | 7.85 | 7.50 | 7.78 | 7.78 | qfq | 14,246,080 | 109,308,161 | 1.57% |
| 2025-02-10 | 7.52 | 7.69 | 7.45 | 7.66 | 7.66 | qfq | 11,874,860 | 89,921,042 | 2.00% |
| 2025-02-07 | 7.43 | 7.65 | 7.37 | 7.51 | 7.51 | qfq | 14,400,765 | 108,271,430 | 1.49% |
| 2025-02-06 | 7.05 | 7.40 | 6.96 | 7.40 | 7.40 | qfq | 12,682,400 | 91,581,492 | 5.71% |
| 2025-02-05 | 6.70 | 7.08 | 6.61 | 7.00 | 7.00 | qfq | 9,749,018 | 66,965,512 | 6.06% |
| 2025-01-27 | 6.92 | 7.08 | 6.60 | 6.60 | 6.60 | qfq | 8,617,620 | 58,460,132 | -3.65% |
| 2025-01-24 | 6.81 | 7.26 | 6.75 | 6.85 | 6.85 | qfq | 14,698,360 | 102,692,960 | 0.74% |
| 2025-01-23 | 7.10 | 7.21 | 6.80 | 6.80 | 6.80 | qfq | 12,046,820 | 84,652,717 | -3.00% |
| 2025-01-22 | 7.20 | 7.27 | 6.93 | 7.01 | 7.01 | qfq | 10,088,559 | 71,767,485 | -3.04% |
| 2025-01-21 | 7.36 | 7.36 | 7.12 | 7.23 | 7.23 | qfq | 12,509,442 | 90,670,655 | -0.28% |
| 2025-01-20 | 6.80 | 7.44 | 6.47 | 7.25 | 7.25 | qfq | 20,755,138 | 147,125,384 | 6.62% |
| 2025-01-17 | 6.92 | 6.96 | 6.75 | 6.80 | 6.80 | qfq | 9,190,952 | 62,726,364 | -0.87% |
| 2025-01-16 | 6.94 | 7.09 | 6.80 | 6.86 | 6.86 | qfq | 7,402,412 | 51,438,258 | -1.01% |
| 2025-01-15 | 7.04 | 7.10 | 6.90 | 6.93 | 6.93 | qfq | 6,541,618 | 45,654,988 | -1.84% |
| 2025-01-14 | 6.80 | 7.08 | 6.78 | 7.06 | 7.06 | qfq | 9,640,229 | 67,233,066 | 4.13% |
| 2025-01-13 | 6.69 | 6.86 | 6.41 | 6.78 | 6.78 | qfq | 8,568,158 | 57,502,984 | 1.80% |
| 2025-01-10 | 6.97 | 7.00 | 6.60 | 6.66 | 6.66 | qfq | 9,660,791 | 65,355,864 | -4.17% |
| 2025-01-09 | 6.88 | 7.11 | 6.84 | 6.95 | 6.95 | qfq | 10,399,667 | 72,736,487 | 1.46% |
| 2025-01-08 | 6.83 | 6.92 | 6.57 | 6.85 | 6.85 | qfq | 12,971,109 | 87,851,425 | 0.15% |
| 2025-01-07 | 6.52 | 6.91 | 6.52 | 6.84 | 6.84 | qfq | 18,479,100 | 125,754,426 | 4.27% |
| 2025-01-06 | 6.51 | 6.70 | 6.20 | 6.56 | 6.56 | qfq | 12,629,838 | 82,054,251 | -0.61% |
| 2025-01-03 | 6.80 | 6.97 | 6.26 | 6.60 | 6.60 | qfq | 16,152,610 | 104,742,905 | -2.65% |
| 2025-01-02 | 6.95 | 7.03 | 6.66 | 6.78 | 6.78 | qfq | 10,892,523 | 74,324,368 | -2.45% |
| 2024-12-31 | 7.31 | 7.35 | 6.83 | 6.95 | 6.95 | qfq | 16,197,460 | 114,728,043 | -3.87% |
| 2024-12-30 | 7.02 | 7.48 | 6.67 | 7.23 | 7.23 | qfq | 21,178,906 | 151,261,845 | 3.29% |
| 2024-12-27 | 7.03 | 7.18 | 6.92 | 7.00 | 7.00 | qfq | 12,600,566 | 89,210,846 | 0.14% |
| 2024-12-26 | 6.99 | 7.10 | 6.92 | 6.99 | 6.99 | qfq | 8,870,880 | 62,195,171 | -0.14% |
| 2024-12-25 | 7.30 | 7.30 | 6.66 | 7.00 | 7.00 | qfq | 12,607,540 | 86,935,511 | -3.98% |
| 2024-12-24 | 7.33 | 7.50 | 7.06 | 7.29 | 7.29 | qfq | 13,535,123 | 98,182,618 | 0.00% |
| 2024-12-23 | 7.81 | 7.85 | 7.17 | 7.29 | 7.29 | qfq | 19,749,000 | 145,422,464 | -6.18% |
| 2024-12-20 | 8.00 | 8.03 | 7.70 | 7.77 | 7.77 | qfq | 15,242,640 | 119,548,563 | -2.63% |
| 2024-12-19 | 7.72 | 8.15 | 7.72 | 7.98 | 7.98 | qfq | 14,155,280 | 112,804,848 | 1.40% |
| 2024-12-18 | 7.71 | 7.91 | 7.57 | 7.87 | 7.87 | qfq | 18,484,260 | 143,690,277 | 4.38% |
| 2024-12-17 | 8.32 | 8.36 | 7.54 | 7.54 | 7.54 | qfq | 29,747,703 | 233,299,608 | -10.02% |
| 2024-12-16 | 8.52 | 8.63 | 8.30 | 8.38 | 8.38 | qfq | 21,979,019 | 185,838,360 | -1.30% |
| 2024-12-13 | 8.02 | 8.69 | 8.02 | 8.49 | 8.49 | qfq | 30,995,322 | 259,805,263 | 5.07% |
| 2024-12-12 | 8.31 | 8.41 | 8.02 | 8.08 | 8.08 | qfq | 28,525,481 | 232,070,303 | -2.42% |
| 2024-12-11 | 8.37 | 8.58 | 8.24 | 8.28 | 8.28 | qfq | 25,952,066 | 217,780,814 | -1.08% |
| 2024-12-10 | 8.10 | 8.58 | 7.90 | 8.37 | 8.37 | qfq | 28,225,042 | 232,618,788 | 4.63% |
| 2024-12-09 | 7.65 | 8.06 | 7.55 | 8.00 | 8.00 | qfq | 22,764,466 | 179,327,749 | 3.76% |
| 2024-12-06 | 7.89 | 7.99 | 7.70 | 7.71 | 7.71 | qfq | 22,310,697 | 174,223,516 | -2.41% |
| 2024-12-05 | 7.35 | 7.97 | 7.34 | 7.90 | 7.90 | qfq | 24,060,421 | 185,247,439 | 6.76% |
| 2024-12-04 | 7.28 | 7.56 | 7.26 | 7.40 | 7.40 | qfq | 21,531,000 | 159,227,866 | 0.27% |
| 2024-12-03 | 7.19 | 7.58 | 7.15 | 7.38 | 7.38 | qfq | 22,976,580 | 168,134,600 | 2.64% |
| 2024-12-02 | 7.00 | 7.28 | 6.93 | 7.19 | 7.19 | qfq | 19,584,340 | 139,555,938 | 3.75% |
| 2024-11-29 | 6.92 | 6.97 | 6.78 | 6.93 | 6.93 | qfq | 14,097,068 | 97,104,661 | 0.58% |
| 2024-11-28 | 6.86 | 7.03 | 6.84 | 6.89 | 6.89 | qfq | 18,887,168 | 130,517,958 | -0.29% |
| 2024-11-27 | 6.55 | 7.05 | 6.51 | 6.91 | 6.91 | qfq | 28,251,900 | 193,628,695 | 4.22% |
| 2024-11-26 | 6.60 | 6.71 | 6.52 | 6.63 | 6.63 | qfq | 12,271,300 | 81,175,822 | 0.15% |
| 2024-11-25 | 6.34 | 6.65 | 6.27 | 6.62 | 6.62 | qfq | 15,371,240 | 100,361,255 | 3.76% |
| 2024-11-22 | 6.61 | 6.73 | 6.30 | 6.38 | 6.38 | qfq | 14,427,200 | 94,301,036 | -3.77% |
| 2024-11-21 | 6.45 | 6.72 | 6.38 | 6.63 | 6.63 | qfq | 19,497,100 | 128,116,027 | 1.53% |
| 2024-11-20 | 6.49 | 6.62 | 6.42 | 6.53 | 6.53 | qfq | 15,514,270 | 101,247,459 | 1.24% |
| 2024-11-19 | 6.15 | 6.50 | 6.12 | 6.45 | 6.45 | qfq | 17,833,120 | 112,133,206 | 4.88% |
| 2024-11-18 | 6.44 | 6.51 | 6.09 | 6.15 | 6.15 | qfq | 17,650,260 | 110,719,927 | -3.00% |
| 2024-11-15 | 6.65 | 6.87 | 6.29 | 6.34 | 6.34 | qfq | 26,615,781 | 174,714,830 | -5.93% |
| 2024-11-14 | 6.76 | 7.10 | 6.62 | 6.74 | 6.74 | qfq | 37,261,800 | 253,903,346 | -1.03% |
| 2024-11-13 | 6.38 | 6.85 | 6.35 | 6.81 | 6.81 | qfq | 37,505,501 | 249,328,202 | 6.07% |
| 2024-11-12 | 6.28 | 6.62 | 6.28 | 6.42 | 6.42 | qfq | 25,436,340 | 163,990,520 | 2.39% |
| 2024-11-11 | 6.20 | 6.28 | 6.13 | 6.27 | 6.27 | qfq | 15,124,360 | 93,997,552 | 1.13% |
| 2024-11-08 | 6.08 | 6.28 | 6.03 | 6.20 | 6.20 | qfq | 19,434,640 | 119,868,072 | 1.97% |
| 2024-11-07 | 5.84 | 6.08 | 5.78 | 6.08 | 6.08 | qfq | 16,131,583 | 96,723,435 | 3.58% |
| 2024-11-06 | 5.86 | 5.98 | 5.82 | 5.87 | 5.87 | qfq | 15,076,360 | 88,824,298 | -0.34% |
| 2024-11-05 | 5.83 | 5.91 | 5.78 | 5.89 | 5.89 | qfq | 12,347,560 | 72,359,423 | 1.38% |
| 2024-11-04 | 5.62 | 5.88 | 5.57 | 5.81 | 5.81 | qfq | 12,081,804 | 69,758,826 | 3.01% |
| 2024-11-01 | 6.01 | 6.02 | 5.64 | 5.64 | 5.64 | qfq | 19,895,600 | 114,865,787 | -6.00% |
| 2024-10-31 | 5.89 | 6.04 | 5.82 | 6.00 | 6.00 | qfq | 14,453,820 | 86,253,403 | 1.35% |
| 2024-10-30 | 5.85 | 5.95 | 5.77 | 5.92 | 5.92 | qfq | 14,567,280 | 85,748,516 | 1.02% |
| 2024-10-29 | 6.08 | 6.13 | 5.85 | 5.86 | 5.86 | qfq | 17,273,340 | 102,583,037 | -3.30% |
| 2024-10-28 | 5.88 | 6.07 | 5.86 | 6.06 | 6.06 | qfq | 15,201,000 | 90,761,606 | 3.59% |
| 2024-10-25 | 5.74 | 5.89 | 5.72 | 5.85 | 5.85 | qfq | 13,153,308 | 76,734,345 | 1.92% |
| 2024-10-24 | 5.73 | 5.79 | 5.66 | 5.74 | 5.74 | qfq | 11,852,863 | 67,912,128 | 0.17% |
| 2024-10-23 | 5.76 | 5.83 | 5.70 | 5.73 | 5.73 | qfq | 14,977,703 | 86,408,529 | -1.21% |
| 2024-10-22 | 5.63 | 5.80 | 5.58 | 5.80 | 5.80 | qfq | 23,270,720 | 133,519,497 | 3.57% |
| 2024-10-21 | 5.68 | 5.71 | 5.51 | 5.60 | 5.60 | qfq | 24,714,029 | 138,739,924 | -2.27% |
| 2024-10-18 | 5.71 | 5.81 | 5.60 | 5.73 | 5.73 | qfq | 38,195,835 | 217,103,650 | -0.52% |
| 2024-10-17 | 5.75 | 6.17 | 5.65 | 5.76 | 5.76 | qfq | 47,767,123 | 284,354,097 | 2.67% |
| 2024-10-16 | 5.43 | 5.63 | 5.36 | 5.61 | 5.61 | qfq | 12,616,024 | 69,865,891 | 2.75% |
| 2024-10-15 | 5.59 | 5.63 | 5.46 | 5.46 | 5.46 | qfq | 11,534,780 | 63,863,129 | -2.67% |
| 2024-10-14 | 5.38 | 5.67 | 5.34 | 5.61 | 5.61 | qfq | 20,013,704 | 110,401,592 | 4.86% |
| 2024-10-11 | 5.51 | 5.81 | 5.29 | 5.35 | 5.35 | qfq | 20,436,224 | 112,455,144 | -2.73% |
| 2024-10-10 | 5.61 | 5.75 | 5.34 | 5.50 | 5.50 | qfq | 20,766,031 | 114,677,693 | -2.83% |
| 2024-10-09 | 6.20 | 6.20 | 5.66 | 5.66 | 5.66 | qfq | 19,167,208 | 110,747,680 | -10.02% |
| 2024-10-08 | 6.72 | 6.72 | 5.88 | 6.29 | 6.29 | qfq | 32,229,679 | 201,826,609 | 2.95% |
| 2024-09-30 | 5.77 | 6.12 | 5.61 | 6.11 | 6.11 | qfq | 21,747,054 | 128,356,852 | 9.89% |
| 2024-09-27 | 5.44 | 5.68 | 5.38 | 5.56 | 5.56 | qfq | 14,888,781 | 82,045,308 | 4.12% |
| 2024-09-26 | 5.14 | 5.36 | 5.14 | 5.34 | 5.34 | qfq | 12,256,203 | 64,521,041 | 2.50% |
| 2024-09-25 | 5.09 | 5.49 | 5.09 | 5.21 | 5.21 | qfq | 15,211,203 | 79,916,028 | 2.76% |
| 2024-09-24 | 4.93 | 5.09 | 4.93 | 5.07 | 5.07 | qfq | 9,909,340 | 49,739,574 | 2.42% |
| 2024-09-23 | 4.96 | 5.00 | 4.87 | 4.95 | 4.95 | qfq | 5,426,300 | 26,855,082 | 0.20% |
| 2024-09-20 | 4.97 | 4.99 | 4.89 | 4.94 | 4.94 | qfq | 6,113,859 | 30,192,612 | -0.40% |
| 2024-09-19 | 4.80 | 5.00 | 4.74 | 4.96 | 4.96 | qfq | 10,343,661 | 50,797,452 | 5.08% |
| 2024-09-18 | 4.81 | 4.86 | 4.64 | 4.72 | 4.72 | qfq | 7,008,600 | 33,077,591 | -2.07% |
| 2024-09-13 | 4.95 | 4.95 | 4.81 | 4.82 | 4.82 | qfq | 6,363,000 | 30,971,514 | -1.83% |
| 2024-09-12 | 5.02 | 5.03 | 4.91 | 4.91 | 4.91 | qfq | 7,669,203 | 38,079,193 | -1.41% |
| 2024-09-11 | 5.04 | 5.10 | 4.97 | 4.98 | 4.98 | qfq | 8,589,000 | 43,199,595 | -1.58% |
| 2024-09-10 | 4.99 | 5.28 | 4.96 | 5.06 | 5.06 | qfq | 12,713,320 | 64,168,186 | 2.43% |
| 2024-09-09 | 4.83 | 5.02 | 4.79 | 4.94 | 4.94 | qfq | 13,552,240 | 66,981,417 | 0.41% |
| 2024-09-06 | 5.25 | 5.26 | 4.92 | 4.92 | 4.92 | qfq | 20,930,139 | 105,927,497 | -6.99% |
| 2024-09-05 | 5.36 | 5.41 | 5.22 | 5.29 | 5.29 | qfq | 26,323,620 | 139,382,503 | -5.03% |
| 2024-09-04 | 5.25 | 5.79 | 5.20 | 5.57 | 5.57 | qfq | 39,305,002 | 213,440,128 | 2.20% |
| 2024-09-03 | 5.09 | 5.45 | 5.04 | 5.45 | 5.45 | qfq | 12,218,063 | 65,271,980 | 10.10% |
| 2024-09-02 | 5.01 | 5.10 | 4.93 | 4.95 | 4.95 | qfq | 6,834,620 | 34,269,363 | -1.20% |
| 2024-08-30 | 4.85 | 5.14 | 4.85 | 5.01 | 5.01 | qfq | 8,037,800 | 40,266,545 | 3.73% |
| 2024-08-29 | 4.77 | 4.86 | 4.70 | 4.83 | 4.83 | qfq | 4,042,900 | 19,400,264 | 1.26% |
| 2024-08-28 | 4.74 | 4.87 | 4.69 | 4.77 | 4.77 | qfq | 3,903,662 | 18,661,418 | 0.63% |
| 2024-08-27 | 4.89 | 4.90 | 4.71 | 4.74 | 4.74 | qfq | 4,224,800 | 20,195,556 | -2.67% |
| 2024-08-26 | 4.86 | 4.99 | 4.82 | 4.87 | 4.87 | qfq | 5,057,400 | 24,810,782 | 0.21% |
| 2024-08-23 | 4.76 | 4.87 | 4.65 | 4.86 | 4.86 | qfq | 5,235,700 | 24,941,005 | 2.53% |
| 2024-08-22 | 4.86 | 4.91 | 4.74 | 4.74 | 4.74 | qfq | 4,858,600 | 23,332,804 | -3.07% |
| 2024-08-21 | 4.90 | 4.94 | 4.83 | 4.89 | 4.89 | qfq | 4,462,600 | 21,849,100 | -0.41% |
| 2024-08-20 | 5.00 | 5.19 | 4.89 | 4.91 | 4.91 | qfq | 8,176,700 | 40,917,387 | -2.39% |
| 2024-08-19 | 5.06 | 5.09 | 4.97 | 5.03 | 5.03 | qfq | 3,436,100 | 17,305,910 | -0.59% |
| 2024-08-16 | 5.11 | 5.19 | 5.05 | 5.06 | 5.06 | qfq | 4,142,941 | 21,135,718 | -0.98% |
| 2024-08-15 | 5.18 | 5.18 | 4.97 | 5.11 | 5.11 | qfq | 5,255,100 | 26,721,518 | 0.79% |
| 2024-08-14 | 5.05 | 5.17 | 5.02 | 5.07 | 5.07 | qfq | 4,056,800 | 20,622,617 | 0.00% |
| 2024-08-13 | 5.11 | 5.14 | 4.89 | 5.07 | 5.07 | qfq | 6,731,140 | 33,672,216 | -0.98% |
| 2024-08-12 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | qfq | 4,531,400 | 23,348,085 | -1.92% |
| 2024-08-09 | 5.36 | 5.39 | 5.22 | 5.22 | 5.22 | qfq | 3,241,500 | 17,181,862 | -1.69% |
| 2024-08-08 | 5.30 | 5.38 | 5.17 | 5.31 | 5.31 | qfq | 4,339,600 | 22,904,435 | -0.56% |
| 2024-08-07 | 5.40 | 5.44 | 5.32 | 5.34 | 5.34 | qfq | 3,607,900 | 19,360,153 | -0.74% |
| 2024-08-06 | 5.41 | 5.45 | 5.29 | 5.38 | 5.38 | qfq | 4,534,200 | 24,235,752 | 2.67% |
| 2024-08-05 | 5.48 | 5.52 | 5.24 | 5.24 | 5.24 | qfq | 4,962,900 | 26,739,843 | -4.38% |
| 2024-08-02 | 5.56 | 5.60 | 5.45 | 5.48 | 5.48 | qfq | 3,750,300 | 20,773,849 | -1.97% |
| 2024-08-01 | 5.67 | 5.69 | 5.54 | 5.59 | 5.59 | qfq | 4,740,800 | 26,499,182 | -0.36% |
| 2024-07-31 | 5.29 | 5.62 | 5.29 | 5.61 | 5.61 | qfq | 5,436,300 | 29,874,105 | 5.25% |
| 2024-07-30 | 5.24 | 5.36 | 5.20 | 5.33 | 5.33 | qfq | 4,680,000 | 24,802,669 | 1.33% |
| 2024-07-29 | 5.38 | 5.43 | 5.21 | 5.26 | 5.26 | qfq | 7,894,000 | 41,721,133 | -2.05% |
| 2024-07-26 | 5.20 | 5.37 | 5.17 | 5.37 | 5.37 | qfq | 5,581,340 | 29,624,171 | 4.27% |
| 2024-07-25 | 5.12 | 5.23 | 5.00 | 5.15 | 5.15 | qfq | 4,996,700 | 25,569,002 | 0.39% |
| 2024-07-24 | 5.28 | 5.30 | 5.12 | 5.13 | 5.13 | qfq | 5,322,100 | 27,635,358 | -2.84% |
| 2024-07-23 | 5.40 | 5.52 | 5.27 | 5.28 | 5.28 | qfq | 3,814,700 | 20,595,190 | -2.76% |
| 2024-07-22 | 5.48 | 5.52 | 5.39 | 5.43 | 5.43 | qfq | 4,251,000 | 23,186,756 | -0.18% |
| 2024-07-19 | 5.39 | 5.49 | 5.31 | 5.44 | 5.44 | qfq | 3,621,840 | 19,612,616 | 0.93% |
| 2024-07-18 | 5.40 | 5.41 | 5.20 | 5.39 | 5.39 | qfq | 4,285,140 | 22,704,652 | -0.92% |
| 2024-07-17 | 5.55 | 5.56 | 5.39 | 5.44 | 5.44 | qfq | 4,400,120 | 23,963,857 | -1.63% |
| 2024-07-16 | 5.62 | 5.76 | 5.48 | 5.53 | 5.53 | qfq | 8,025,700 | 44,602,211 | -1.60% |
| 2024-07-15 | 5.78 | 5.79 | 5.57 | 5.62 | 5.62 | qfq | 4,050,220 | 22,814,059 | -2.77% |
| 2024-07-12 | 5.80 | 5.95 | 5.73 | 5.78 | 5.78 | qfq | 5,662,203 | 33,093,313 | 0.00% |
| 2024-07-11 | 5.45 | 5.89 | 5.45 | 5.78 | 5.76 | qfq | 10,677,700 | 61,098,135 | 7.04% |
| 2024-07-10 | 5.58 | 5.65 | 5.38 | 5.40 | 5.38 | qfq | 8,370,700 | 45,927,158 | -4.26% |
| 2024-07-09 | 5.70 | 5.80 | 5.47 | 5.64 | 5.62 | qfq | 8,278,880 | 46,587,557 | -1.91% |
| 2024-07-08 | 5.97 | 6.02 | 5.74 | 5.75 | 5.73 | qfq | 4,776,400 | 27,807,360 | -3.52% |
| 2024-07-05 | 5.97 | 6.01 | 5.50 | 5.96 | 5.94 | qfq | 6,906,559 | 40,359,319 | 0.00% |
| 2024-07-04 | 6.18 | 6.23 | 5.93 | 5.96 | 5.94 | qfq | 4,102,400 | 24,712,794 | -3.56% |
| 2024-07-03 | 6.32 | 6.32 | 6.15 | 6.18 | 6.16 | qfq | 3,375,499 | 20,931,977 | -1.59% |
| 2024-07-02 | 6.35 | 6.42 | 6.22 | 6.28 | 6.26 | qfq | 6,020,100 | 38,024,392 | -0.79% |
| 2024-07-01 | 6.29 | 6.42 | 6.17 | 6.33 | 6.31 | qfq | 5,988,300 | 37,583,507 | 0.96% |
| 2024-06-28 | 5.86 | 6.40 | 5.86 | 6.27 | 6.25 | qfq | 8,330,600 | 51,891,546 | 0.80% |
| 2024-06-27 | 6.27 | 6.58 | 6.21 | 6.22 | 6.20 | qfq | 9,944,160 | 63,528,037 | 0.16% |
| 2024-06-26 | 6.18 | 6.31 | 5.90 | 6.21 | 6.19 | qfq | 12,334,800 | 75,191,697 | 0.49% |
| 2024-06-25 | 6.47 | 6.57 | 6.08 | 6.18 | 6.16 | qfq | 12,455,811 | 77,978,745 | -5.94% |
| 2024-06-24 | 7.24 | 7.24 | 6.42 | 6.57 | 6.55 | qfq | 13,193,251 | 87,784,320 | -7.72% |
| 2024-06-21 | 7.27 | 7.34 | 7.11 | 7.12 | 7.10 | qfq | 4,606,860 | 33,138,151 | -2.73% |
| 2024-06-20 | 7.50 | 7.54 | 7.26 | 7.32 | 7.30 | qfq | 3,840,640 | 28,251,070 | -2.66% |
| 2024-06-19 | 7.53 | 7.61 | 7.42 | 7.52 | 7.50 | qfq | 2,822,000 | 21,200,515 | 0.27% |
| 2024-06-18 | 7.44 | 7.51 | 7.25 | 7.50 | 7.48 | qfq | 3,680,660 | 27,349,934 | 0.81% |
| 2024-06-17 | 7.81 | 7.81 | 7.36 | 7.44 | 7.42 | qfq | 6,479,880 | 48,543,686 | -4.12% |
| 2024-06-14 | 7.61 | 7.78 | 7.48 | 7.76 | 7.73 | qfq | 4,569,200 | 34,951,773 | 1.44% |
| 2024-06-13 | 7.86 | 8.13 | 7.52 | 7.65 | 7.62 | qfq | 12,571,627 | 98,466,852 | -2.17% |
| 2024-06-12 | 7.42 | 7.92 | 7.38 | 7.82 | 7.79 | qfq | 9,765,320 | 75,542,197 | 4.83% |
| 2024-06-11 | 7.56 | 7.62 | 7.30 | 7.46 | 7.44 | qfq | 6,457,600 | 47,972,970 | -2.74% |
| 2024-06-07 | 7.33 | 7.76 | 7.26 | 7.67 | 7.64 | qfq | 10,311,760 | 77,668,654 | 6.09% |
| 2024-06-06 | 7.65 | 7.66 | 7.08 | 7.23 | 7.21 | qfq | 8,790,600 | 64,570,484 | -3.08% |
| 2024-06-05 | 8.05 | 8.08 | 7.40 | 7.46 | 7.44 | qfq | 11,290,760 | 86,348,082 | -6.52% |
| 2024-06-04 | 8.30 | 8.38 | 7.74 | 7.98 | 7.95 | qfq | 13,585,884 | 108,388,781 | -4.09% |
| 2024-06-03 | 8.15 | 8.68 | 8.15 | 8.32 | 8.29 | qfq | 23,883,400 | 200,620,269 | 0.00% |
| 2024-05-31 | 7.66 | 8.42 | 7.62 | 8.32 | 8.29 | qfq | 22,959,500 | 188,974,170 | 8.76% |
| 2024-05-30 | 7.80 | 7.80 | 7.60 | 7.65 | 7.62 | qfq | 3,604,597 | 27,714,728 | -1.42% |
| 2024-05-29 | 7.74 | 7.95 | 7.56 | 7.76 | 7.73 | qfq | 5,111,180 | 39,737,455 | 0.39% |
| 2024-05-28 | 7.86 | 7.98 | 7.69 | 7.73 | 7.70 | qfq | 7,142,040 | 55,611,187 | -1.15% |
| 2024-05-27 | 7.98 | 7.98 | 7.70 | 7.82 | 7.79 | qfq | 5,333,743 | 41,549,073 | -1.51% |
| 2024-05-24 | 8.03 | 8.08 | 7.69 | 7.94 | 7.91 | qfq | 8,864,189 | 70,389,063 | 0.51% |
| 2024-05-23 | 8.24 | 8.27 | 7.80 | 7.90 | 7.87 | qfq | 8,108,600 | 64,855,090 | -4.24% |
| 2024-05-22 | 8.25 | 8.35 | 8.09 | 8.25 | 8.22 | qfq | 6,343,877 | 52,181,570 | 0.00% |
| 2024-05-21 | 8.71 | 8.86 | 8.04 | 8.25 | 8.22 | qfq | 18,628,569 | 155,793,836 | -4.07% |
| 2024-05-20 | 8.59 | 8.76 | 8.38 | 8.60 | 8.57 | qfq | 9,384,309 | 80,507,806 | 0.82% |
| 2024-05-17 | 8.22 | 8.55 | 8.13 | 8.53 | 8.50 | qfq | 7,041,543 | 58,710,758 | 3.52% |
| 2024-05-16 | 8.21 | 8.36 | 7.99 | 8.24 | 8.21 | qfq | 7,888,791 | 64,420,101 | 0.49% |
| 2024-05-15 | 8.19 | 8.37 | 8.13 | 8.20 | 8.17 | qfq | 6,445,100 | 53,228,234 | -0.61% |
| 2024-05-14 | 8.22 | 8.58 | 8.07 | 8.25 | 8.22 | qfq | 12,970,680 | 107,564,633 | 2.23% |
| 2024-05-13 | 8.95 | 8.96 | 8.07 | 8.07 | 8.04 | qfq | 14,602,181 | 124,399,918 | -10.03% |
| 2024-05-10 | 8.85 | 9.18 | 8.79 | 8.97 | 8.94 | qfq | 11,260,437 | 101,002,909 | 1.82% |
| 2024-05-09 | 8.22 | 8.84 | 8.10 | 8.81 | 8.78 | qfq | 12,363,600 | 106,574,226 | 7.05% |
| 2024-05-08 | 8.38 | 8.54 | 8.10 | 8.23 | 8.20 | qfq | 10,529,280 | 87,779,147 | -2.14% |
| 2024-05-07 | 8.46 | 8.55 | 8.26 | 8.41 | 8.38 | qfq | 8,126,957 | 68,267,238 | 0.12% |
| 2024-05-06 | 8.32 | 8.63 | 8.31 | 8.40 | 8.37 | qfq | 8,873,120 | 75,061,807 | 1.20% |
| 2024-04-30 | 8.09 | 8.38 | 7.81 | 8.30 | 8.27 | qfq | 10,128,829 | 82,879,675 | 1.84% |
| 2024-04-29 | 7.93 | 8.28 | 7.93 | 8.15 | 8.12 | qfq | 6,027,681 | 49,031,197 | 2.13% |
| 2024-04-26 | 7.92 | 8.09 | 7.73 | 7.98 | 7.95 | qfq | 5,295,600 | 42,137,734 | 2.70% |
| 2024-04-25 | 7.49 | 7.98 | 7.46 | 7.77 | 7.74 | qfq | 7,309,500 | 57,117,200 | 3.19% |
| 2024-04-24 | 7.45 | 7.60 | 7.45 | 7.53 | 7.51 | qfq | 3,771,712 | 28,374,445 | 0.40% |
| 2024-04-23 | 7.23 | 7.54 | 7.23 | 7.50 | 7.48 | qfq | 4,431,500 | 33,055,732 | 3.88% |
| 2024-04-22 | 7.43 | 7.53 | 7.13 | 7.22 | 7.20 | qfq | 4,309,700 | 31,345,999 | -2.83% |
| 2024-04-19 | 7.64 | 7.65 | 7.30 | 7.43 | 7.41 | qfq | 5,988,900 | 44,566,346 | -1.98% |
| 2024-04-18 | 7.80 | 7.90 | 7.42 | 7.58 | 7.56 | qfq | 7,312,412 | 56,194,572 | -3.19% |
| 2024-04-17 | 6.95 | 7.85 | 6.95 | 7.83 | 7.80 | qfq | 8,519,360 | 65,026,713 | 8.90% |
| 2024-04-16 | 7.78 | 7.78 | 7.19 | 7.19 | 7.17 | qfq | 5,301,700 | 38,893,737 | -10.01% |
| 2024-04-15 | 8.67 | 8.82 | 7.99 | 7.99 | 7.96 | qfq | 13,913,880 | 114,200,566 | -10.02% |
| 2024-04-12 | 8.98 | 9.23 | 8.78 | 8.88 | 8.85 | qfq | 8,846,500 | 79,604,127 | 0.00% |
| 2024-04-11 | 8.55 | 8.96 | 8.42 | 8.88 | 8.85 | qfq | 9,222,980 | 81,484,426 | 3.38% |
| 2024-04-10 | 9.05 | 9.10 | 8.53 | 8.59 | 8.56 | qfq | 9,976,180 | 87,717,228 | -5.08% |
| 2024-04-09 | 8.31 | 9.08 | 8.31 | 9.05 | 9.02 | qfq | 11,460,850 | 101,018,351 | 8.38% |
| 2024-04-08 | 8.56 | 8.60 | 8.33 | 8.35 | 8.32 | qfq | 4,547,120 | 38,438,666 | -2.34% |
| 2024-04-03 | 8.78 | 8.82 | 8.45 | 8.55 | 8.52 | qfq | 4,617,200 | 39,490,440 | -2.62% |
| 2024-04-02 | 8.99 | 9.05 | 8.73 | 8.78 | 8.75 | qfq | 5,442,673 | 48,415,418 | -1.24% |
| 2024-04-01 | 8.66 | 8.90 | 8.66 | 8.89 | 8.86 | qfq | 5,130,400 | 45,286,463 | 2.77% |
| 2024-03-29 | 8.48 | 8.68 | 8.48 | 8.65 | 8.62 | qfq | 5,381,000 | 46,298,781 | 2.25% |
| 2024-03-28 | 8.14 | 8.55 | 8.10 | 8.46 | 8.43 | qfq | 5,346,400 | 45,041,542 | 3.55% |
| 2024-03-27 | 8.60 | 8.61 | 8.17 | 8.17 | 8.14 | qfq | 5,312,543 | 44,546,182 | -5.44% |
| 2024-03-26 | 8.41 | 8.73 | 8.41 | 8.64 | 8.61 | qfq | 7,874,500 | 67,638,390 | 2.13% |
| 2024-03-25 | 8.73 | 8.97 | 8.46 | 8.46 | 8.43 | qfq | 11,199,000 | 97,763,901 | -2.76% |
| 2024-03-22 | 8.81 | 8.89 | 8.44 | 8.70 | 8.67 | qfq | 9,562,576 | 82,990,170 | -1.47% |
| 2024-03-21 | 9.10 | 9.15 | 8.75 | 8.83 | 8.80 | qfq | 8,936,800 | 79,566,664 | -3.29% |
| 2024-03-20 | 8.97 | 9.15 | 8.91 | 9.13 | 9.10 | qfq | 6,377,716 | 57,694,872 | 1.44% |
| 2024-03-19 | 8.87 | 9.13 | 8.87 | 9.00 | 8.97 | qfq | 5,394,816 | 48,714,526 | 1.01% |
| 2024-03-18 | 8.93 | 9.08 | 8.83 | 8.91 | 8.88 | qfq | 7,975,000 | 71,025,811 | -1.00% |
| 2024-03-15 | 8.72 | 9.05 | 8.62 | 9.00 | 8.97 | qfq | 8,745,280 | 77,837,499 | 3.33% |
| 2024-03-14 | 8.81 | 8.91 | 8.61 | 8.71 | 8.68 | qfq | 8,542,400 | 74,729,444 | -1.14% |
| 2024-03-13 | 8.50 | 9.00 | 8.50 | 8.81 | 8.78 | qfq | 11,320,340 | 98,981,728 | 3.65% |
| 2024-03-12 | 8.76 | 8.79 | 8.45 | 8.50 | 8.47 | qfq | 9,909,748 | 85,085,763 | -2.86% |
| 2024-03-11 | 8.15 | 8.78 | 8.04 | 8.75 | 8.72 | qfq | 14,903,989 | 125,559,320 | 7.23% |
| 2024-03-08 | 7.73 | 8.19 | 7.65 | 8.16 | 8.13 | qfq | 12,226,900 | 97,788,122 | 5.70% |
| 2024-03-07 | 7.37 | 7.93 | 7.34 | 7.72 | 7.69 | qfq | 15,390,740 | 117,766,480 | 5.75% |
| 2024-03-06 | 7.15 | 7.36 | 7.15 | 7.30 | 7.28 | qfq | 7,808,400 | 56,698,484 | 1.96% |
| 2024-03-05 | 7.52 | 7.53 | 7.13 | 7.16 | 7.14 | qfq | 10,640,860 | 77,285,990 | -4.91% |
| 2024-03-04 | 7.66 | 7.71 | 7.31 | 7.53 | 7.51 | qfq | 8,519,720 | 63,742,842 | -0.79% |
| 2024-03-01 | 7.56 | 7.65 | 7.43 | 7.59 | 7.57 | qfq | 11,253,580 | 84,793,974 | 0.26% |
| 2024-02-29 | 7.33 | 7.61 | 7.05 | 7.57 | 7.55 | qfq | 21,688,340 | 161,511,114 | 1.88% |
| 2024-02-28 | 8.15 | 8.78 | 7.35 | 7.43 | 7.41 | qfq | 32,217,908 | 267,464,607 | -6.89% |
| 2024-02-27 | 7.80 | 8.00 | 7.61 | 7.98 | 7.95 | qfq | 10,866,700 | 85,131,748 | 2.31% |
| 2024-02-26 | 7.44 | 8.19 | 7.38 | 7.80 | 7.77 | qfq | 13,156,480 | 102,691,962 | 4.56% |
| 2024-02-23 | 7.07 | 7.51 | 7.07 | 7.46 | 7.44 | qfq | 11,942,200 | 87,044,694 | 5.67% |
| 2024-02-22 | 6.52 | 7.08 | 6.52 | 7.06 | 7.04 | qfq | 10,621,520 | 73,338,462 | 8.45% |
| 2024-02-21 | 6.16 | 6.74 | 6.08 | 6.51 | 6.49 | qfq | 10,959,940 | 71,338,610 | 5.17% |
| 2024-02-20 | 6.08 | 6.26 | 5.88 | 6.19 | 6.17 | qfq | 8,978,896 | 54,970,583 | 2.48% |
| 2024-02-19 | 5.61 | 6.15 | 5.61 | 6.04 | 6.02 | qfq | 14,537,965 | 86,243,061 | 8.05% |
| 2024-02-08 | 5.02 | 5.59 | 4.72 | 5.59 | 5.57 | qfq | 16,263,093 | 85,116,642 | 10.04% |
| 2024-02-07 | 5.68 | 5.68 | 5.02 | 5.08 | 5.06 | qfq | 21,626,620 | 112,688,935 | -8.96% |
| 2024-02-06 | 5.83 | 5.91 | 5.58 | 5.58 | 5.56 | qfq | 20,912,860 | 118,035,425 | -10.00% |
| 2024-02-05 | 6.76 | 6.88 | 6.20 | 6.20 | 6.18 | qfq | 6,225,640 | 39,236,503 | -10.01% |
| 2024-02-02 | 7.26 | 7.84 | 6.71 | 6.89 | 6.87 | qfq | 15,257,920 | 110,039,934 | -7.64% |
| 2024-02-01 | 7.80 | 8.15 | 7.30 | 7.46 | 7.44 | qfq | 12,174,996 | 91,306,007 | -6.05% |
| 2024-01-31 | 8.67 | 8.77 | 7.90 | 7.94 | 7.91 | qfq | 12,613,759 | 104,153,967 | -7.67% |
| 2024-01-30 | 9.02 | 9.23 | 8.30 | 8.60 | 8.57 | qfq | 10,062,800 | 88,118,644 | -5.49% |
| 2024-01-29 | 9.33 | 9.38 | 8.98 | 9.10 | 9.07 | qfq | 5,560,425 | 50,636,706 | -2.47% |
| 2024-01-26 | 9.55 | 9.59 | 9.15 | 9.33 | 9.30 | qfq | 6,630,300 | 62,082,914 | 0.43% |
| 2024-01-25 | 9.44 | 9.70 | 9.11 | 9.29 | 9.26 | qfq | 9,835,100 | 91,981,987 | 0.00% |
| 2024-01-24 | 8.44 | 9.38 | 8.42 | 9.29 | 9.26 | qfq | 15,073,000 | 134,709,750 | 8.15% |
| 2024-01-23 | 9.03 | 9.25 | 8.59 | 8.59 | 8.56 | qfq | 14,396,530 | 124,748,733 | -9.96% |
| 2024-01-22 | 10.50 | 10.52 | 9.54 | 9.54 | 9.51 | qfq | 9,552,700 | 94,043,911 | -10.00% |
| 2024-01-19 | 10.67 | 10.81 | 10.45 | 10.60 | 10.57 | qfq | 4,290,250 | 45,757,040 | -0.66% |
| 2024-01-18 | 10.62 | 10.77 | 10.39 | 10.67 | 10.63 | qfq | 5,862,100 | 62,060,585 | 0.19% |
| 2024-01-17 | 10.84 | 10.95 | 10.61 | 10.65 | 10.61 | qfq | 3,426,000 | 36,932,206 | -1.93% |
| 2024-01-16 | 11.03 | 11.13 | 10.61 | 10.86 | 10.82 | qfq | 6,399,200 | 69,172,301 | -1.63% |
| 2024-01-15 | 11.10 | 11.18 | 10.83 | 11.04 | 11.00 | qfq | 9,217,500 | 101,422,299 | -0.72% |
| 2024-01-12 | 10.45 | 11.23 | 10.26 | 11.12 | 11.08 | qfq | 13,543,240 | 149,101,159 | 7.03% |
| 2024-01-11 | 10.01 | 10.44 | 9.95 | 10.39 | 10.36 | qfq | 4,986,940 | 51,174,791 | 3.80% |
| 2024-01-10 | 9.94 | 10.12 | 9.73 | 10.01 | 9.98 | qfq | 4,263,403 | 42,691,740 | 0.00% |
| 2024-01-09 | 10.10 | 10.33 | 9.87 | 10.01 | 9.98 | qfq | 3,956,100 | 39,900,173 | -2.15% |
| 2024-01-08 | 10.44 | 10.45 | 10.07 | 10.23 | 10.20 | qfq | 5,886,700 | 60,018,199 | -1.92% |
| 2024-01-05 | 10.34 | 10.50 | 10.26 | 10.43 | 10.40 | qfq | 4,368,022 | 45,259,486 | 1.07% |
| 2024-01-04 | 10.33 | 10.38 | 10.13 | 10.32 | 10.29 | qfq | 3,314,700 | 33,993,289 | 0.49% |
| 2024-01-03 | 10.47 | 10.58 | 10.23 | 10.27 | 10.24 | qfq | 3,173,900 | 32,806,146 | -1.91% |
| 2024-01-02 | 10.26 | 10.58 | 10.20 | 10.47 | 10.44 | qfq | 4,869,050 | 50,811,423 | 2.35% |
| 2023-12-29 | 9.99 | 10.27 | 9.88 | 10.23 | 10.20 | qfq | 3,237,400 | 32,889,458 | 2.61% |
| 2023-12-28 | 9.63 | 10.04 | 9.63 | 9.97 | 9.94 | qfq | 4,773,900 | 47,336,710 | 3.53% |
| 2023-12-27 | 9.59 | 9.71 | 9.53 | 9.63 | 9.60 | qfq | 2,432,200 | 23,405,965 | 0.42% |
| 2023-12-26 | 9.65 | 9.69 | 9.47 | 9.59 | 9.56 | qfq | 3,490,400 | 33,358,595 | -0.62% |
| 2023-12-25 | 9.65 | 9.79 | 9.54 | 9.65 | 9.62 | qfq | 3,827,900 | 36,869,925 | -0.21% |
| 2023-12-22 | 9.78 | 10.05 | 9.63 | 9.67 | 9.64 | qfq | 6,049,241 | 59,626,564 | -0.82% |
| 2023-12-21 | 9.78 | 9.84 | 9.49 | 9.75 | 9.72 | qfq | 4,579,980 | 44,251,761 | -0.31% |
| 2023-12-20 | 9.84 | 9.90 | 9.74 | 9.78 | 9.75 | qfq | 2,927,680 | 28,721,903 | -0.20% |
| 2023-12-19 | 9.75 | 9.91 | 9.74 | 9.80 | 9.77 | qfq | 2,449,500 | 23,970,777 | -0.91% |
| 2023-12-18 | 9.87 | 10.03 | 9.76 | 9.89 | 9.86 | qfq | 3,599,779 | 35,443,340 | -0.40% |
| 2023-12-15 | 9.94 | 10.13 | 9.79 | 9.93 | 9.90 | qfq | 3,975,099 | 39,442,998 | 0.00% |
| 2023-12-14 | 9.87 | 10.24 | 9.84 | 9.93 | 9.90 | qfq | 4,487,600 | 45,086,141 | 0.91% |
| 2023-12-13 | 10.08 | 10.16 | 9.84 | 9.84 | 9.81 | qfq | 5,145,300 | 51,127,587 | -2.38% |
| 2023-12-12 | 9.76 | 10.35 | 9.76 | 10.08 | 10.05 | qfq | 9,533,180 | 95,485,049 | 3.28% |
| 2023-12-11 | 10.30 | 10.45 | 9.39 | 9.76 | 9.73 | qfq | 16,491,353 | 162,598,487 | -6.06% |
| 2023-12-08 | 10.32 | 10.47 | 10.16 | 10.39 | 10.36 | qfq | 7,980,300 | 82,280,260 | 0.19% |
| 2023-12-07 | 10.10 | 10.45 | 9.87 | 10.37 | 10.34 | qfq | 13,984,670 | 142,769,990 | 3.49% |
| 2023-12-06 | 10.84 | 10.86 | 9.86 | 10.02 | 9.99 | qfq | 22,902,896 | 230,742,614 | -8.49% |
| 2023-12-05 | 11.42 | 11.42 | 10.93 | 10.95 | 10.91 | qfq | 6,677,100 | 74,342,062 | -4.20% |
| 2023-12-04 | 11.48 | 11.71 | 11.31 | 11.43 | 11.39 | qfq | 5,866,240 | 67,185,551 | 0.00% |
| 2023-12-01 | 11.47 | 11.52 | 11.32 | 11.43 | 11.39 | qfq | 4,325,180 | 49,458,485 | 0.18% |
| 2023-11-30 | 11.47 | 11.52 | 11.28 | 11.41 | 11.37 | qfq | 5,190,580 | 59,138,743 | -0.52% |
| 2023-11-29 | 11.33 | 11.63 | 11.32 | 11.47 | 11.43 | qfq | 7,353,400 | 84,650,633 | 1.24% |
| 2023-11-28 | 11.53 | 11.53 | 11.01 | 11.33 | 11.29 | qfq | 8,620,052 | 97,332,949 | -1.48% |
| 2023-11-27 | 11.34 | 11.81 | 11.25 | 11.50 | 11.46 | qfq | 15,796,820 | 182,804,856 | 1.41% |
| 2023-11-24 | 10.97 | 11.41 | 10.90 | 11.34 | 11.30 | qfq | 10,492,220 | 118,153,986 | 3.18% |
| 2023-11-23 | 10.85 | 11.10 | 10.72 | 10.99 | 10.95 | qfq | 5,004,200 | 54,655,856 | 1.38% |
| 2023-11-22 | 10.82 | 11.00 | 10.79 | 10.84 | 10.80 | qfq | 3,459,300 | 37,640,356 | -0.37% |
| 2023-11-21 | 10.74 | 11.22 | 10.71 | 10.88 | 10.84 | qfq | 7,456,640 | 81,733,848 | 1.21% |
| 2023-11-20 | 10.33 | 10.83 | 10.28 | 10.75 | 10.71 | qfq | 6,306,700 | 66,945,626 | 4.07% |
| 2023-11-17 | 10.19 | 10.38 | 10.15 | 10.33 | 10.30 | qfq | 2,769,340 | 28,568,240 | 1.08% |
| 2023-11-16 | 10.30 | 10.40 | 10.18 | 10.22 | 10.19 | qfq | 2,957,400 | 30,342,334 | -1.16% |
| 2023-11-15 | 10.30 | 10.47 | 10.25 | 10.34 | 10.31 | qfq | 2,826,400 | 29,264,327 | 0.78% |
| 2023-11-14 | 10.23 | 10.34 | 10.16 | 10.26 | 10.23 | qfq | 2,740,040 | 28,107,949 | 0.79% |
| 2023-11-13 | 10.11 | 10.22 | 10.02 | 10.18 | 10.15 | qfq | 3,835,280 | 38,805,476 | 1.80% |
| 2023-11-10 | 10.16 | 10.25 | 9.99 | 10.00 | 9.97 | qfq | 4,086,800 | 41,243,935 | -1.96% |
| 2023-11-09 | 10.48 | 10.56 | 10.13 | 10.20 | 10.17 | qfq | 5,913,400 | 60,819,480 | -3.41% |
| 2023-11-08 | 10.31 | 10.68 | 10.21 | 10.56 | 10.53 | qfq | 5,709,028 | 59,535,727 | 2.72% |
| 2023-11-07 | 10.22 | 10.42 | 10.16 | 10.28 | 10.25 | qfq | 4,638,340 | 47,842,552 | 0.59% |
| 2023-11-06 | 10.08 | 10.32 | 10.08 | 10.22 | 10.19 | qfq | 5,717,960 | 58,413,594 | 1.59% |
| 2023-11-03 | 9.88 | 10.32 | 9.87 | 10.06 | 10.03 | qfq | 6,186,800 | 62,651,302 | -0.20% |
| 2023-11-02 | 9.85 | 10.10 | 9.62 | 10.08 | 10.05 | qfq | 9,192,700 | 90,657,873 | 3.17% |
| 2023-11-01 | 9.75 | 9.86 | 9.52 | 9.77 | 9.74 | qfq | 5,433,000 | 53,101,981 | 0.31% |
| 2023-10-31 | 10.30 | 10.30 | 9.63 | 9.74 | 9.71 | qfq | 9,765,900 | 96,302,773 | -5.80% |
| 2023-10-30 | 10.32 | 10.49 | 10.30 | 10.34 | 10.31 | qfq | 5,928,900 | 61,496,914 | -0.67% |
| 2023-10-27 | 10.09 | 10.50 | 9.98 | 10.41 | 10.38 | qfq | 10,111,200 | 104,106,577 | 2.97% |
| 2023-10-26 | 9.98 | 10.18 | 9.68 | 10.11 | 10.08 | qfq | 8,849,665 | 88,606,094 | 1.30% |
| 2023-10-25 | 9.35 | 10.04 | 9.35 | 9.98 | 9.95 | qfq | 15,456,963 | 151,619,012 | 6.74% |
| 2023-10-24 | 8.83 | 9.56 | 8.83 | 9.35 | 9.32 | qfq | 24,208,346 | 222,455,496 | 0.54% |
| 2023-10-23 | 9.30 | 9.30 | 9.30 | 9.30 | 9.27 | qfq | 2,819,500 | 26,221,350 | -9.97% |
| 2023-10-20 | 11.45 | 11.45 | 10.33 | 10.33 | 10.30 | qfq | 8,664,900 | 92,890,388 | -10.02% |
| 2023-10-19 | 11.61 | 11.62 | 11.43 | 11.48 | 11.44 | qfq | 7,821,865 | 89,993,958 | -1.03% |
| 2023-10-18 | 11.79 | 11.79 | 11.51 | 11.60 | 11.56 | qfq | 7,153,300 | 82,883,265 | -2.03% |
| 2023-10-17 | 11.53 | 12.18 | 11.48 | 11.84 | 11.80 | qfq | 11,360,803 | 133,427,487 | 2.51% |
| 2023-10-16 | 11.63 | 11.63 | 11.44 | 11.55 | 11.51 | qfq | 7,740,300 | 89,082,391 | -0.86% |
| 2023-10-13 | 11.75 | 11.75 | 11.44 | 11.65 | 11.61 | qfq | 12,363,983 | 143,067,639 | -0.43% |
| 2023-10-12 | 11.80 | 11.80 | 11.52 | 11.70 | 11.66 | qfq | 10,902,303 | 127,001,338 | -0.59% |
| 2023-10-11 | 11.93 | 11.95 | 11.68 | 11.77 | 11.73 | qfq | 8,842,903 | 104,081,838 | -0.93% |
| 2023-10-10 | 12.30 | 12.30 | 11.61 | 11.88 | 11.84 | qfq | 15,014,026 | 178,305,155 | -2.06% |
| 2023-10-09 | 12.18 | 12.32 | 11.98 | 12.13 | 12.09 | qfq | 14,221,985 | 172,206,356 | -1.22% |
| 2023-09-28 | 11.85 | 12.34 | 11.80 | 12.28 | 12.24 | qfq | 24,181,475 | 293,425,382 | 4.78% |
| 2023-09-27 | 11.45 | 12.00 | 11.41 | 11.72 | 11.68 | qfq | 13,488,615 | 158,023,058 | 2.09% |
| 2023-09-26 | 11.47 | 11.58 | 11.39 | 11.48 | 11.44 | qfq | 5,965,700 | 68,331,902 | 0.09% |
| 2023-09-25 | 11.64 | 11.64 | 11.40 | 11.47 | 11.43 | qfq | 6,647,371 | 76,165,078 | -0.78% |
| 2023-09-22 | 11.59 | 11.78 | 11.43 | 11.56 | 11.52 | qfq | 8,434,009 | 97,140,084 | 0.00% |
| 2023-09-21 | 11.70 | 11.70 | 11.34 | 11.56 | 11.52 | qfq | 9,858,800 | 113,708,432 | -1.03% |
| 2023-09-20 | 11.66 | 11.77 | 11.50 | 11.68 | 11.64 | qfq | 7,879,483 | 91,596,744 | 1.04% |
| 2023-09-19 | 11.50 | 11.69 | 11.50 | 11.56 | 11.52 | qfq | 5,012,319 | 58,032,125 | -0.34% |
| 2023-09-18 | 11.55 | 11.70 | 11.47 | 11.60 | 11.56 | qfq | 8,732,321 | 101,183,134 | -0.68% |
| 2023-09-15 | 11.62 | 11.70 | 11.45 | 11.68 | 11.64 | qfq | 8,713,700 | 100,904,508 | 1.57% |
| 2023-09-14 | 11.62 | 11.72 | 11.30 | 11.50 | 11.46 | qfq | 11,905,423 | 136,912,833 | -1.03% |
| 2023-09-13 | 11.55 | 11.71 | 11.40 | 11.62 | 11.58 | qfq | 10,598,924 | 122,525,877 | 0.43% |
| 2023-09-12 | 10.87 | 11.66 | 10.87 | 11.57 | 11.53 | qfq | 17,312,900 | 197,825,259 | 5.86% |
| 2023-09-11 | 10.82 | 11.15 | 10.67 | 10.93 | 10.89 | qfq | 8,571,640 | 93,880,648 | 1.30% |
| 2023-09-08 | 10.80 | 10.93 | 10.74 | 10.79 | 10.75 | qfq | 4,266,700 | 46,179,171 | -0.55% |
| 2023-09-07 | 11.20 | 11.32 | 10.81 | 10.85 | 10.81 | qfq | 5,983,200 | 65,862,317 | -3.13% |
| 2023-09-06 | 10.93 | 11.26 | 10.86 | 11.20 | 11.16 | qfq | 6,346,900 | 70,395,262 | 1.91% |
| 2023-09-05 | 10.77 | 11.02 | 10.70 | 10.99 | 10.95 | qfq | 7,559,540 | 82,108,207 | 1.57% |
| 2023-09-04 | 10.67 | 10.84 | 10.60 | 10.82 | 10.78 | qfq | 7,867,836 | 84,328,770 | 1.88% |
| 2023-09-01 | 10.63 | 10.74 | 10.55 | 10.62 | 10.59 | qfq | 5,208,660 | 55,304,812 | 0.28% |
| 2023-08-31 | 11.19 | 11.20 | 10.54 | 10.59 | 10.56 | qfq | 10,755,100 | 115,309,937 | -4.16% |
| 2023-08-30 | 11.34 | 11.45 | 10.98 | 11.05 | 11.01 | qfq | 8,509,920 | 94,797,979 | -2.30% |
| 2023-08-29 | 10.63 | 11.43 | 10.52 | 11.31 | 11.27 | qfq | 13,610,500 | 151,471,369 | 6.40% |
| 2023-08-28 | 11.20 | 11.33 | 10.40 | 10.63 | 10.60 | qfq | 14,853,745 | 159,205,661 | -0.28% |
| 2023-08-25 | 10.82 | 11.08 | 10.60 | 10.66 | 10.62 | qfq | 14,755,265 | 159,994,241 | 0.09% |
| 2023-08-24 | 10.67 | 10.86 | 10.48 | 10.65 | 10.61 | qfq | 8,591,222 | 91,488,848 | -0.75% |
| 2023-08-23 | 10.90 | 10.90 | 10.60 | 10.73 | 10.69 | qfq | 4,486,300 | 48,059,060 | -1.65% |
| 2023-08-22 | 11.00 | 11.10 | 10.66 | 10.91 | 10.87 | qfq | 8,127,300 | 88,140,192 | -0.27% |
| 2023-08-21 | 10.94 | 11.25 | 10.90 | 10.94 | 10.90 | qfq | 6,444,736 | 71,516,217 | 0.00% |
| 2023-08-18 | 11.10 | 11.19 | 10.90 | 10.94 | 10.90 | qfq | 7,054,503 | 77,930,405 | -1.80% |
| 2023-08-17 | 11.14 | 11.30 | 11.03 | 11.14 | 11.10 | qfq | 8,036,850 | 89,565,369 | -0.18% |
| 2023-08-16 | 11.38 | 11.43 | 10.96 | 11.16 | 11.12 | qfq | 8,941,920 | 99,965,165 | -1.33% |
| 2023-08-15 | 11.50 | 11.55 | 11.27 | 11.31 | 11.27 | qfq | 6,982,978 | 79,504,493 | -1.82% |
| 2023-08-14 | 11.45 | 11.59 | 11.19 | 11.52 | 11.48 | qfq | 10,208,420 | 115,968,415 | 0.26% |
| 2023-08-11 | 11.60 | 12.05 | 11.32 | 11.49 | 11.45 | qfq | 9,944,630 | 116,573,731 | -1.20% |
| 2023-08-10 | 11.68 | 11.74 | 11.57 | 11.63 | 11.59 | qfq | 4,672,883 | 54,377,727 | -0.34% |
| 2023-08-09 | 11.81 | 11.83 | 11.61 | 11.67 | 11.63 | qfq | 5,982,670 | 70,049,763 | -1.35% |
| 2023-08-08 | 11.84 | 12.01 | 11.50 | 11.83 | 11.79 | qfq | 11,644,420 | 136,828,037 | -0.42% |
| 2023-08-07 | 12.30 | 12.42 | 11.80 | 11.88 | 11.84 | qfq | 12,521,800 | 151,561,858 | -2.78% |
| 2023-08-04 | 12.10 | 12.37 | 11.86 | 12.22 | 12.18 | qfq | 13,966,365 | 170,106,932 | -0.89% |
| 2023-08-03 | 12.13 | 12.48 | 11.96 | 12.33 | 12.29 | qfq | 16,894,510 | 207,336,502 | 3.09% |
| 2023-08-02 | 11.67 | 12.30 | 11.63 | 11.96 | 11.92 | qfq | 15,201,390 | 182,868,701 | 2.84% |
| 2023-08-01 | 11.23 | 11.96 | 11.22 | 11.63 | 11.59 | qfq | 16,290,119 | 187,955,220 | 3.75% |
| 2023-07-31 | 11.16 | 11.39 | 11.06 | 11.21 | 11.17 | qfq | 11,617,669 | 130,388,727 | -0.53% |
| 2023-07-28 | 11.45 | 11.63 | 11.27 | 11.27 | 11.23 | qfq | 10,608,600 | 121,349,676 | -2.42% |
| 2023-07-27 | 11.68 | 11.83 | 11.45 | 11.55 | 11.51 | qfq | 9,627,190 | 111,845,001 | -0.43% |
| 2023-07-26 | 11.82 | 12.08 | 11.57 | 11.60 | 11.56 | qfq | 14,592,700 | 172,545,449 | -1.86% |
| 2023-07-25 | 11.81 | 11.94 | 11.54 | 11.82 | 11.78 | qfq | 15,676,180 | 184,051,681 | 0.08% |
| 2023-07-24 | 11.41 | 12.28 | 11.39 | 11.81 | 11.77 | qfq | 22,531,564 | 266,294,243 | 3.96% |
| 2023-07-21 | 11.71 | 11.94 | 11.23 | 11.36 | 11.32 | qfq | 23,315,700 | 269,003,960 | -3.73% |
| 2023-07-20 | 12.13 | 12.19 | 11.66 | 11.80 | 11.76 | qfq | 20,082,275 | 238,727,192 | -3.20% |
| 2023-07-19 | 12.28 | 12.50 | 11.87 | 12.19 | 12.15 | qfq | 27,207,981 | 331,161,396 | 1.58% |
| 2023-07-18 | 13.07 | 13.22 | 11.81 | 12.00 | 11.96 | qfq | 41,057,654 | 512,942,808 | -7.55% |