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
传智教育003032.SZ
最近收盘价5.592026-07-17
最近交易日2026-07-17
成交量（股）24,203,000
成交额（元）138,251,360
日线记录725
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.016 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.66 | 5.91 | 5.54 | 5.59 | 5.59 | qfq | 24,203,000 | 138,251,360 | -1.06% |
| 2026-07-16 | 5.40 | 5.76 | 5.34 | 5.65 | 5.65 | qfq | 30,315,318 | 168,942,094 | 5.21% |
| 2026-07-15 | 5.41 | 5.59 | 5.34 | 5.37 | 5.37 | qfq | 34,649,518 | 189,339,610 | 5.71% |
| 2026-07-14 | 4.96 | 5.08 | 4.89 | 5.08 | 5.08 | qfq | 8,784,100 | 43,957,257 | 2.01% |
| 2026-07-13 | 5.20 | 5.26 | 4.96 | 4.98 | 4.98 | qfq | 11,062,100 | 56,046,998 | -4.23% |
| 2026-07-10 | 5.09 | 5.32 | 5.01 | 5.20 | 5.20 | qfq | 12,782,300 | 66,512,868 | 1.96% |
| 2026-07-09 | 5.18 | 5.26 | 5.06 | 5.10 | 5.10 | qfq | 9,285,300 | 47,578,836 | -2.11% |
| 2026-07-08 | 5.13 | 5.34 | 5.09 | 5.21 | 5.21 | qfq | 13,506,274 | 70,423,893 | 0.39% |
| 2026-07-07 | 5.29 | 5.35 | 5.15 | 5.19 | 5.19 | qfq | 10,526,900 | 54,837,193 | -2.99% |
| 2026-07-06 | 5.50 | 5.59 | 5.30 | 5.35 | 5.35 | qfq | 12,999,900 | 70,552,898 | -1.11% |
| 2026-07-03 | 5.36 | 5.45 | 5.30 | 5.41 | 5.41 | qfq | 10,627,000 | 57,254,589 | 1.88% |
| 2026-07-02 | 5.27 | 5.52 | 5.23 | 5.31 | 5.31 | qfq | 12,608,400 | 67,865,411 | -0.19% |
| 2026-07-01 | 5.12 | 5.42 | 5.07 | 5.32 | 5.32 | qfq | 15,606,200 | 82,484,707 | 3.30% |
| 2026-06-30 | 5.36 | 5.41 | 5.07 | 5.15 | 5.15 | qfq | 14,396,000 | 74,826,086 | -0.19% |
| 2026-06-29 | 5.09 | 5.21 | 4.92 | 5.16 | 5.16 | qfq | 16,589,000 | 84,421,378 | 1.57% |
| 2026-06-26 | 5.20 | 5.23 | 5.07 | 5.08 | 5.08 | qfq | 16,148,300 | 82,858,603 | -1.74% |
| 2026-06-25 | 5.40 | 5.50 | 5.16 | 5.17 | 5.17 | qfq | 16,299,974 | 85,731,190 | -4.26% |
| 2026-06-24 | 5.73 | 5.84 | 5.30 | 5.40 | 5.40 | qfq | 20,400,862 | 112,480,816 | -6.41% |
| 2026-06-23 | 5.76 | 5.94 | 5.71 | 5.77 | 5.77 | qfq | 8,912,100 | 52,026,276 | -0.52% |
| 2026-06-22 | 6.09 | 6.11 | 5.69 | 5.80 | 5.80 | qfq | 15,615,800 | 90,566,061 | -5.07% |
| 2026-06-18 | 6.30 | 6.30 | 6.07 | 6.11 | 6.11 | qfq | 9,302,900 | 57,274,828 | -1.93% |
| 2026-06-17 | 6.41 | 6.43 | 6.22 | 6.23 | 6.23 | qfq | 9,518,900 | 60,017,224 | -3.86% |
| 2026-06-16 | 6.38 | 6.52 | 6.23 | 6.48 | 6.48 | qfq | 13,043,400 | 82,933,226 | 0.62% |
| 2026-06-15 | 6.22 | 6.68 | 6.17 | 6.44 | 6.44 | qfq | 17,659,811 | 112,461,855 | 3.04% |
| 2026-06-12 | 6.50 | 6.54 | 6.17 | 6.25 | 6.25 | qfq | 20,953,093 | 132,513,245 | -6.16% |
| 2026-06-11 | 6.55 | 6.75 | 6.37 | 6.66 | 6.66 | qfq | 33,742,693 | 222,076,770 | 4.55% |
| 2026-06-09 | 6.36 | 6.48 | 6.34 | 6.37 | 6.37 | qfq | 3,527,800 | 22,591,399 | -0.47% |
| 2026-06-08 | 6.40 | 6.50 | 6.28 | 6.40 | 6.40 | qfq | 5,330,200 | 34,112,279 | -2.74% |
| 2026-06-05 | 6.62 | 6.69 | 6.50 | 6.58 | 6.58 | qfq | 5,729,100 | 37,807,470 | -1.35% |
| 2026-06-04 | 6.85 | 6.85 | 6.58 | 6.67 | 6.67 | qfq | 6,622,100 | 44,157,608 | -3.05% |
| 2026-06-03 | 7.10 | 7.10 | 6.77 | 6.88 | 6.88 | qfq | 6,396,200 | 44,238,920 | -3.51% |
| 2026-06-02 | 7.11 | 7.17 | 6.99 | 7.13 | 7.13 | qfq | 3,600,200 | 25,434,958 | 0.42% |
| 2026-06-01 | 6.88 | 7.11 | 6.88 | 7.10 | 7.10 | qfq | 4,930,400 | 34,663,372 | 1.87% |
| 2026-05-29 | 7.26 | 7.27 | 6.92 | 6.97 | 6.97 | qfq | 8,339,200 | 58,791,351 | -4.26% |
| 2026-05-28 | 7.15 | 7.32 | 7.13 | 7.28 | 7.28 | qfq | 3,933,262 | 28,441,837 | 1.25% |
| 2026-05-27 | 7.50 | 7.51 | 7.14 | 7.19 | 7.19 | qfq | 8,738,637 | 63,407,058 | -4.39% |
| 2026-05-26 | 7.48 | 7.57 | 7.27 | 7.52 | 7.52 | qfq | 7,838,800 | 58,285,080 | -0.40% |
| 2026-05-25 | 7.53 | 7.61 | 7.42 | 7.55 | 7.55 | qfq | 7,867,500 | 59,068,445 | 2.03% |
| 2026-05-22 | 7.18 | 7.48 | 7.14 | 7.40 | 7.40 | qfq | 12,040,300 | 88,646,022 | 3.93% |
| 2026-05-21 | 7.18 | 7.50 | 7.09 | 7.12 | 7.12 | qfq | 13,505,500 | 98,941,476 | -0.97% |
| 2026-05-20 | 7.10 | 7.20 | 6.95 | 7.19 | 7.19 | qfq | 5,953,800 | 42,036,795 | 0.70% |
| 2026-05-19 | 7.19 | 7.25 | 7.10 | 7.14 | 7.14 | qfq | 6,119,400 | 43,795,035 | -1.24% |
| 2026-05-18 | 7.19 | 7.35 | 7.15 | 7.23 | 7.23 | qfq | 9,201,600 | 66,568,600 | 1.40% |
| 2026-05-15 | 6.99 | 7.16 | 6.97 | 7.13 | 7.13 | qfq | 5,943,600 | 42,069,359 | 1.86% |
| 2026-05-14 | 7.12 | 7.24 | 6.98 | 7.00 | 7.00 | qfq | 5,098,552 | 36,165,438 | -1.55% |
| 2026-05-13 | 7.08 | 7.15 | 7.05 | 7.11 | 7.11 | qfq | 4,149,500 | 29,471,449 | 0.57% |
| 2026-05-12 | 7.18 | 7.25 | 6.96 | 7.07 | 7.07 | qfq | 5,703,000 | 40,313,828 | -1.39% |
| 2026-05-11 | 7.14 | 7.41 | 7.10 | 7.17 | 7.17 | qfq | 9,579,800 | 69,063,721 | 0.70% |
| 2026-05-08 | 6.76 | 7.12 | 6.74 | 7.12 | 7.12 | qfq | 9,084,300 | 63,326,381 | 5.01% |
| 2026-05-07 | 6.61 | 6.80 | 6.61 | 6.78 | 6.78 | qfq | 4,047,900 | 27,179,788 | 2.11% |
| 2026-05-06 | 6.54 | 6.65 | 6.52 | 6.64 | 6.64 | qfq | 3,717,220 | 24,547,456 | 1.53% |
| 2026-04-30 | 6.59 | 6.61 | 6.50 | 6.54 | 6.54 | qfq | 4,257,100 | 27,847,723 | -0.61% |
| 2026-04-29 | 6.46 | 6.65 | 6.46 | 6.58 | 6.58 | qfq | 5,582,500 | 36,826,115 | 1.23% |
| 2026-04-28 | 6.66 | 6.66 | 6.46 | 6.50 | 6.50 | qfq | 9,520,662 | 62,352,328 | 1.09% |
| 2026-04-27 | 6.38 | 6.47 | 6.38 | 6.43 | 6.43 | qfq | 3,503,300 | 22,526,712 | 0.78% |
| 2026-04-24 | 6.34 | 6.40 | 6.28 | 6.38 | 6.38 | qfq | 2,881,400 | 18,248,050 | 0.47% |
| 2026-04-23 | 6.39 | 6.41 | 6.34 | 6.35 | 6.35 | qfq | 2,322,200 | 14,784,445 | -0.78% |
| 2026-04-22 | 6.37 | 6.41 | 6.36 | 6.40 | 6.40 | qfq | 3,600,400 | 22,987,089 | 0.00% |
| 2026-04-21 | 6.36 | 6.41 | 6.33 | 6.40 | 6.40 | qfq | 1,913,700 | 12,190,705 | -0.16% |
| 2026-04-20 | 6.39 | 6.42 | 6.33 | 6.41 | 6.41 | qfq | 2,955,200 | 18,839,136 | 0.47% |
| 2026-04-17 | 6.43 | 6.43 | 6.32 | 6.38 | 6.38 | qfq | 3,681,900 | 23,442,756 | -1.09% |
| 2026-04-16 | 6.36 | 6.45 | 6.35 | 6.45 | 6.45 | qfq | 3,681,800 | 23,580,101 | 1.42% |
| 2026-04-15 | 6.47 | 6.48 | 6.34 | 6.36 | 6.36 | qfq | 2,658,400 | 17,008,375 | -1.55% |
| 2026-04-14 | 6.50 | 6.57 | 6.39 | 6.46 | 6.46 | qfq | 3,243,500 | 21,009,775 | 0.31% |
| 2026-04-13 | 6.28 | 6.44 | 6.23 | 6.44 | 6.44 | qfq | 3,472,100 | 22,058,805 | 2.55% |
| 2026-04-10 | 6.24 | 6.32 | 6.23 | 6.28 | 6.28 | qfq | 2,656,400 | 16,695,710 | 0.80% |
| 2026-04-09 | 6.22 | 6.32 | 6.17 | 6.23 | 6.23 | qfq | 4,538,200 | 28,269,866 | -0.80% |
| 2026-04-08 | 6.21 | 6.28 | 6.18 | 6.28 | 6.28 | qfq | 3,031,400 | 18,870,895 | 3.12% |
| 2026-04-07 | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | qfq | 2,408,300 | 14,656,203 | 0.50% |
| 2026-04-03 | 6.21 | 6.22 | 6.04 | 6.06 | 6.06 | qfq | 3,423,811 | 20,911,871 | -2.10% |
| 2026-04-02 | 6.30 | 6.31 | 6.15 | 6.19 | 6.19 | qfq | 2,742,500 | 17,082,546 | -2.21% |
| 2026-04-01 | 6.27 | 6.34 | 6.24 | 6.33 | 6.33 | qfq | 3,119,700 | 19,597,225 | 1.93% |
| 2026-03-31 | 6.29 | 6.40 | 6.21 | 6.21 | 6.21 | qfq | 6,135,000 | 38,648,140 | -1.43% |
| 2026-03-30 | 6.20 | 6.36 | 6.19 | 6.30 | 6.30 | qfq | 3,746,100 | 23,490,552 | 0.00% |
| 2026-03-27 | 6.15 | 6.30 | 6.14 | 6.30 | 6.30 | qfq | 2,528,000 | 15,844,107 | 1.61% |
| 2026-03-26 | 6.30 | 6.40 | 6.18 | 6.20 | 6.20 | qfq | 3,553,100 | 22,368,629 | -2.36% |
| 2026-03-25 | 6.13 | 6.37 | 6.12 | 6.35 | 6.35 | qfq | 4,527,100 | 28,297,583 | 3.93% |
| 2026-03-24 | 6.12 | 6.16 | 5.90 | 6.11 | 6.11 | qfq | 6,483,300 | 39,309,036 | 0.66% |
| 2026-03-23 | 6.22 | 6.30 | 6.07 | 6.07 | 6.07 | qfq | 8,080,500 | 49,548,418 | -5.01% |
| 2026-03-20 | 6.57 | 6.60 | 6.39 | 6.39 | 6.39 | qfq | 4,869,300 | 31,653,584 | -2.59% |
| 2026-03-19 | 6.67 | 6.69 | 6.55 | 6.56 | 6.56 | qfq | 4,788,000 | 31,639,143 | -2.96% |
| 2026-03-18 | 6.69 | 6.78 | 6.63 | 6.76 | 6.76 | qfq | 4,112,000 | 27,529,672 | 1.35% |
| 2026-03-17 | 6.88 | 6.94 | 6.66 | 6.67 | 6.67 | qfq | 3,952,100 | 26,821,244 | -3.19% |
| 2026-03-16 | 6.73 | 6.89 | 6.68 | 6.89 | 6.89 | qfq | 4,037,730 | 27,332,674 | 2.53% |
| 2026-03-13 | 6.70 | 6.84 | 6.70 | 6.72 | 6.72 | qfq | 3,571,400 | 24,179,859 | -0.44% |
| 2026-03-12 | 6.77 | 6.86 | 6.72 | 6.75 | 6.75 | qfq | 3,088,800 | 20,936,066 | -0.30% |
| 2026-03-11 | 6.74 | 6.92 | 6.72 | 6.77 | 6.77 | qfq | 5,659,800 | 38,523,293 | 0.59% |
| 2026-03-10 | 6.69 | 6.76 | 6.68 | 6.73 | 6.73 | qfq | 4,607,200 | 30,948,670 | 1.66% |
| 2026-03-09 | 6.62 | 6.69 | 6.57 | 6.62 | 6.62 | qfq | 3,517,500 | 23,287,654 | -1.49% |
| 2026-03-06 | 6.65 | 6.73 | 6.60 | 6.72 | 6.72 | qfq | 2,234,300 | 14,980,673 | 0.75% |
| 2026-03-05 | 6.60 | 6.78 | 6.60 | 6.67 | 6.67 | qfq | 4,947,100 | 33,144,019 | 1.83% |
| 2026-03-04 | 6.42 | 6.58 | 6.42 | 6.55 | 6.55 | qfq | 3,426,700 | 22,286,897 | 0.46% |
| 2026-03-03 | 6.80 | 6.80 | 6.51 | 6.52 | 6.52 | qfq | 5,004,000 | 33,393,249 | -3.69% |
| 2026-03-02 | 6.88 | 6.92 | 6.72 | 6.77 | 6.77 | qfq | 5,177,337 | 35,248,358 | -3.01% |
| 2026-02-27 | 6.92 | 7.00 | 6.87 | 6.98 | 6.98 | qfq | 2,886,900 | 19,987,826 | 0.87% |
| 2026-02-26 | 6.86 | 6.95 | 6.83 | 6.92 | 6.92 | qfq | 4,470,805 | 30,812,462 | 0.87% |
| 2026-02-25 | 6.75 | 6.88 | 6.73 | 6.86 | 6.86 | qfq | 5,105,500 | 34,875,843 | 1.78% |
| 2026-02-24 | 6.72 | 6.76 | 6.66 | 6.74 | 6.74 | qfq | 4,086,200 | 27,436,332 | 1.35% |
| 2026-02-13 | 6.65 | 6.71 | 6.61 | 6.65 | 6.65 | qfq | 3,362,000 | 22,431,767 | -0.45% |
| 2026-02-12 | 6.68 | 6.75 | 6.63 | 6.68 | 6.68 | qfq | 2,633,200 | 17,614,267 | 0.00% |
| 2026-02-11 | 6.80 | 6.82 | 6.68 | 6.68 | 6.68 | qfq | 3,493,100 | 23,572,047 | -1.91% |
| 2026-02-10 | 6.68 | 6.82 | 6.66 | 6.81 | 6.81 | qfq | 5,662,100 | 38,274,054 | 1.64% |
| 2026-02-09 | 6.56 | 6.70 | 6.52 | 6.70 | 6.70 | qfq | 5,123,700 | 33,918,649 | 2.76% |
| 2026-02-06 | 6.42 | 6.55 | 6.41 | 6.52 | 6.52 | qfq | 3,610,400 | 23,419,710 | 0.93% |
| 2026-02-05 | 6.42 | 6.51 | 6.42 | 6.46 | 6.46 | qfq | 2,903,400 | 18,777,740 | 0.47% |
| 2026-02-04 | 6.35 | 6.43 | 6.33 | 6.43 | 6.43 | qfq | 3,020,100 | 19,323,154 | 1.26% |
| 2026-02-03 | 6.39 | 6.43 | 6.31 | 6.35 | 6.35 | qfq | 5,087,000 | 32,358,302 | -0.31% |
| 2026-02-02 | 6.41 | 6.51 | 6.34 | 6.37 | 6.37 | qfq | 6,095,000 | 39,237,925 | 0.00% |
| 2026-01-30 | 6.46 | 6.49 | 6.34 | 6.37 | 6.37 | qfq | 5,149,100 | 32,980,375 | -2.30% |
| 2026-01-29 | 6.45 | 6.55 | 6.39 | 6.52 | 6.52 | qfq | 5,250,600 | 33,985,229 | 0.31% |
| 2026-01-28 | 6.65 | 6.65 | 6.49 | 6.50 | 6.50 | qfq | 6,347,300 | 41,594,027 | -2.99% |
| 2026-01-27 | 6.66 | 6.73 | 6.56 | 6.70 | 6.70 | qfq | 4,355,600 | 28,939,777 | 0.15% |
| 2026-01-26 | 6.79 | 6.79 | 6.65 | 6.69 | 6.69 | qfq | 5,409,920 | 36,212,071 | -1.47% |
| 2026-01-23 | 6.84 | 6.84 | 6.76 | 6.79 | 6.79 | qfq | 5,047,700 | 34,282,516 | -0.15% |
| 2026-01-22 | 6.75 | 6.82 | 6.75 | 6.80 | 6.80 | qfq | 4,174,100 | 28,308,571 | 1.04% |
| 2026-01-21 | 6.66 | 6.79 | 6.64 | 6.73 | 6.73 | qfq | 5,190,700 | 34,808,488 | 0.45% |
| 2026-01-20 | 6.77 | 6.80 | 6.62 | 6.70 | 6.70 | qfq | 5,387,000 | 36,205,943 | -0.74% |
| 2026-01-19 | 6.80 | 6.84 | 6.68 | 6.75 | 6.75 | qfq | 5,942,900 | 40,094,704 | -0.15% |
| 2026-01-16 | 6.55 | 6.82 | 6.55 | 6.76 | 6.76 | qfq | 9,638,300 | 64,834,891 | 3.05% |
| 2026-01-15 | 6.44 | 6.63 | 6.42 | 6.56 | 6.56 | qfq | 6,964,900 | 45,452,986 | 2.02% |
| 2026-01-14 | 6.40 | 6.52 | 6.39 | 6.43 | 6.43 | qfq | 8,210,000 | 52,971,664 | 0.16% |
| 2026-01-13 | 6.49 | 6.49 | 6.41 | 6.42 | 6.42 | qfq | 5,886,000 | 37,937,230 | -1.08% |
| 2026-01-12 | 6.47 | 6.51 | 6.43 | 6.49 | 6.49 | qfq | 5,435,400 | 35,174,111 | 0.31% |
| 2026-01-09 | 6.50 | 6.52 | 6.44 | 6.47 | 6.47 | qfq | 4,524,862 | 29,306,913 | -0.31% |
| 2026-01-08 | 6.42 | 6.53 | 6.41 | 6.49 | 6.49 | qfq | 4,603,400 | 29,832,270 | 0.46% |
| 2026-01-07 | 6.45 | 6.52 | 6.43 | 6.46 | 6.46 | qfq | 4,272,200 | 27,632,283 | 0.00% |
| 2026-01-06 | 6.39 | 6.48 | 6.39 | 6.46 | 6.46 | qfq | 5,351,800 | 34,442,359 | 1.10% |
| 2026-01-05 | 6.37 | 6.42 | 6.33 | 6.39 | 6.39 | qfq | 5,150,300 | 32,865,796 | 0.31% |
| 2025-12-31 | 6.38 | 6.42 | 6.31 | 6.37 | 6.37 | qfq | 3,801,100 | 24,122,105 | 0.16% |
| 2025-12-30 | 6.38 | 6.45 | 6.33 | 6.36 | 6.36 | qfq | 3,845,200 | 24,532,321 | -0.78% |
| 2025-12-29 | 6.32 | 6.41 | 6.30 | 6.41 | 6.41 | qfq | 3,132,200 | 19,908,091 | 1.10% |
| 2025-12-26 | 6.29 | 6.35 | 6.27 | 6.34 | 6.34 | qfq | 3,648,000 | 23,048,134 | 0.63% |
| 2025-12-25 | 6.29 | 6.33 | 6.27 | 6.30 | 6.30 | qfq | 3,369,100 | 21,224,027 | 0.32% |
| 2025-12-24 | 6.26 | 6.31 | 6.26 | 6.28 | 6.28 | qfq | 3,236,300 | 20,332,547 | 0.00% |
| 2025-12-23 | 6.31 | 6.33 | 6.25 | 6.28 | 6.28 | qfq | 2,245,700 | 14,087,041 | -0.95% |
| 2025-12-22 | 6.31 | 6.36 | 6.26 | 6.34 | 6.34 | qfq | 3,548,700 | 22,410,447 | 0.79% |
| 2025-12-19 | 6.22 | 6.32 | 6.18 | 6.29 | 6.29 | qfq | 2,865,700 | 17,953,331 | 1.13% |
| 2025-12-18 | 6.13 | 6.24 | 6.10 | 6.22 | 6.22 | qfq | 3,542,536 | 21,938,583 | 1.30% |
| 2025-12-17 | 6.06 | 6.14 | 6.00 | 6.14 | 6.14 | qfq | 5,366,800 | 32,542,894 | 0.99% |
| 2025-12-16 | 6.16 | 6.19 | 6.05 | 6.08 | 6.08 | qfq | 6,256,700 | 38,128,030 | -1.62% |
| 2025-12-15 | 6.24 | 6.28 | 6.14 | 6.18 | 6.18 | qfq | 5,163,700 | 32,024,831 | -1.59% |
| 2025-12-12 | 6.29 | 6.38 | 6.23 | 6.28 | 6.28 | qfq | 3,342,400 | 21,072,165 | 0.00% |
| 2025-12-11 | 6.43 | 6.44 | 6.25 | 6.28 | 6.28 | qfq | 3,802,400 | 24,087,071 | -2.48% |
| 2025-12-10 | 6.36 | 6.47 | 6.35 | 6.44 | 6.44 | qfq | 3,429,900 | 21,965,323 | 1.26% |
| 2025-12-09 | 6.43 | 6.46 | 6.34 | 6.36 | 6.36 | qfq | 3,443,600 | 22,002,220 | -1.40% |
| 2025-12-08 | 6.47 | 6.51 | 6.43 | 6.45 | 6.45 | qfq | 2,835,100 | 18,331,359 | -0.31% |
| 2025-12-05 | 6.38 | 6.47 | 6.32 | 6.47 | 6.47 | qfq | 3,115,400 | 19,972,661 | 1.41% |
| 2025-12-04 | 6.47 | 6.49 | 6.36 | 6.38 | 6.38 | qfq | 3,809,200 | 24,442,910 | -1.39% |
| 2025-12-03 | 6.57 | 6.58 | 6.46 | 6.47 | 6.47 | qfq | 3,491,800 | 22,702,490 | -1.67% |
| 2025-12-02 | 6.63 | 6.63 | 6.52 | 6.58 | 6.58 | qfq | 3,423,900 | 22,433,878 | -0.90% |
| 2025-12-01 | 6.70 | 6.71 | 6.60 | 6.64 | 6.64 | qfq | 3,782,000 | 25,140,802 | -1.04% |
| 2025-11-28 | 6.69 | 6.72 | 6.64 | 6.71 | 6.71 | qfq | 2,098,800 | 14,019,711 | 0.45% |
| 2025-11-27 | 6.60 | 6.72 | 6.55 | 6.68 | 6.68 | qfq | 2,720,300 | 18,082,174 | 0.75% |
| 2025-11-26 | 6.65 | 6.73 | 6.58 | 6.63 | 6.63 | qfq | 3,867,400 | 25,776,309 | -0.75% |
| 2025-11-25 | 6.57 | 6.69 | 6.55 | 6.68 | 6.68 | qfq | 3,464,732 | 23,012,519 | 1.67% |
| 2025-11-24 | 6.45 | 6.57 | 6.41 | 6.57 | 6.57 | qfq | 6,076,600 | 39,456,353 | 2.34% |
| 2025-11-21 | 6.64 | 6.68 | 6.36 | 6.42 | 6.42 | qfq | 9,554,100 | 61,913,303 | -4.04% |
| 2025-11-20 | 6.78 | 6.85 | 6.68 | 6.69 | 6.69 | qfq | 5,859,000 | 39,381,539 | -1.76% |
| 2025-11-19 | 6.84 | 6.88 | 6.69 | 6.81 | 6.81 | qfq | 5,056,600 | 34,176,290 | -0.15% |
| 2025-11-18 | 6.91 | 6.92 | 6.80 | 6.82 | 6.82 | qfq | 4,424,901 | 30,267,078 | -1.45% |
| 2025-11-17 | 7.02 | 7.03 | 6.85 | 6.92 | 6.92 | qfq | 4,389,500 | 30,322,457 | -1.28% |
| 2025-11-14 | 7.00 | 7.07 | 6.98 | 7.01 | 7.01 | qfq | 3,371,200 | 23,662,733 | -0.14% |
| 2025-11-13 | 7.02 | 7.05 | 6.94 | 7.02 | 7.02 | qfq | 5,130,000 | 35,927,602 | 0.00% |
| 2025-11-12 | 7.15 | 7.17 | 6.94 | 7.02 | 7.02 | qfq | 7,548,000 | 53,160,479 | -1.82% |
| 2025-11-11 | 7.15 | 7.22 | 7.14 | 7.15 | 7.15 | qfq | 3,970,400 | 28,482,454 | -0.14% |
| 2025-11-10 | 7.06 | 7.21 | 7.05 | 7.16 | 7.16 | qfq | 5,088,900 | 36,382,449 | 1.13% |
| 2025-11-07 | 7.21 | 7.27 | 7.08 | 7.08 | 7.08 | qfq | 5,188,400 | 37,009,637 | -1.39% |
| 2025-11-06 | 7.16 | 7.27 | 7.07 | 7.18 | 7.18 | qfq | 8,227,600 | 58,914,651 | 1.41% |
| 2025-11-05 | 6.75 | 7.12 | 6.74 | 7.08 | 7.08 | qfq | 9,253,600 | 64,465,588 | 3.81% |
| 2025-11-04 | 6.87 | 6.88 | 6.76 | 6.82 | 6.82 | qfq | 4,885,000 | 33,258,870 | -0.73% |
| 2025-11-03 | 6.71 | 6.89 | 6.70 | 6.87 | 6.87 | qfq | 5,373,000 | 36,505,073 | 2.54% |
| 2025-10-31 | 6.63 | 6.72 | 6.63 | 6.70 | 6.70 | qfq | 4,905,500 | 32,825,155 | 1.06% |
| 2025-10-30 | 6.71 | 6.75 | 6.60 | 6.63 | 6.63 | qfq | 4,732,500 | 31,565,814 | -1.92% |
| 2025-10-29 | 6.83 | 6.84 | 6.57 | 6.76 | 6.76 | qfq | 10,096,800 | 67,377,999 | -0.44% |
| 2025-10-28 | 6.78 | 6.86 | 6.73 | 6.79 | 6.79 | qfq | 5,137,400 | 34,881,834 | 0.15% |
| 2025-10-27 | 6.74 | 6.80 | 6.71 | 6.78 | 6.78 | qfq | 4,018,600 | 27,181,763 | 0.59% |
| 2025-10-24 | 6.71 | 6.75 | 6.67 | 6.74 | 6.74 | qfq | 4,177,700 | 28,028,320 | 0.60% |
| 2025-10-23 | 6.59 | 6.70 | 6.58 | 6.70 | 6.70 | qfq | 4,032,100 | 26,730,178 | 1.36% |
| 2025-10-22 | 6.57 | 6.74 | 6.55 | 6.61 | 6.61 | qfq | 8,152,700 | 54,056,515 | 1.38% |
| 2025-10-21 | 6.41 | 6.52 | 6.40 | 6.52 | 6.52 | qfq | 4,343,100 | 28,152,668 | 1.56% |
| 2025-10-20 | 6.27 | 6.47 | 6.26 | 6.42 | 6.42 | qfq | 6,430,000 | 40,935,503 | 3.05% |
| 2025-10-17 | 6.33 | 6.36 | 6.23 | 6.23 | 6.23 | qfq | 4,042,800 | 25,468,491 | -2.35% |
| 2025-10-16 | 6.39 | 6.49 | 6.30 | 6.38 | 6.38 | qfq | 7,779,000 | 49,789,909 | 1.92% |
| 2025-10-15 | 6.18 | 6.26 | 6.16 | 6.26 | 6.26 | qfq | 2,881,600 | 17,918,086 | 0.81% |
| 2025-10-14 | 6.22 | 6.31 | 6.15 | 6.21 | 6.21 | qfq | 3,906,100 | 24,335,120 | -0.32% |
| 2025-10-13 | 6.14 | 6.23 | 6.11 | 6.23 | 6.23 | qfq | 3,299,600 | 20,414,851 | -1.11% |
| 2025-10-10 | 6.29 | 6.32 | 6.25 | 6.30 | 6.30 | qfq | 3,074,400 | 19,328,975 | 0.16% |
| 2025-10-09 | 6.32 | 6.35 | 6.24 | 6.29 | 6.29 | qfq | 4,538,100 | 28,510,503 | -1.10% |
| 2025-09-30 | 6.33 | 6.38 | 6.30 | 6.36 | 6.36 | qfq | 3,645,800 | 23,141,831 | 0.79% |
| 2025-09-29 | 6.25 | 6.31 | 6.18 | 6.31 | 6.31 | qfq | 4,504,300 | 28,145,771 | 0.80% |
| 2025-09-26 | 6.13 | 6.34 | 6.07 | 6.26 | 6.26 | qfq | 6,577,395 | 40,692,994 | 1.13% |
| 2025-09-25 | 6.26 | 6.33 | 6.18 | 6.19 | 6.19 | qfq | 5,946,400 | 37,132,964 | -1.75% |
| 2025-09-24 | 6.19 | 6.33 | 6.19 | 6.30 | 6.30 | qfq | 6,443,600 | 40,454,889 | 0.64% |
| 2025-09-23 | 6.55 | 6.55 | 6.22 | 6.26 | 6.26 | qfq | 11,500,100 | 72,278,938 | -4.43% |
| 2025-09-22 | 6.57 | 6.60 | 6.49 | 6.55 | 6.55 | qfq | 4,424,600 | 28,945,947 | -0.61% |
| 2025-09-19 | 6.59 | 6.60 | 6.52 | 6.59 | 6.59 | qfq | 4,638,700 | 30,426,173 | 0.30% |
| 2025-09-18 | 6.80 | 6.80 | 6.53 | 6.57 | 6.57 | qfq | 7,325,100 | 48,855,256 | -2.95% |
| 2025-09-17 | 6.81 | 6.89 | 6.74 | 6.77 | 6.77 | qfq | 5,057,700 | 34,411,339 | -0.15% |
| 2025-09-16 | 6.79 | 6.83 | 6.71 | 6.78 | 6.78 | qfq | 4,232,300 | 28,610,493 | -0.29% |
| 2025-09-15 | 6.71 | 6.80 | 6.67 | 6.80 | 6.80 | qfq | 6,448,481 | 43,431,147 | 1.80% |
| 2025-09-12 | 6.73 | 6.75 | 6.67 | 6.68 | 6.68 | qfq | 4,594,500 | 30,794,322 | -1.04% |
| 2025-09-11 | 6.74 | 6.75 | 6.66 | 6.75 | 6.75 | qfq | 4,716,800 | 31,698,689 | 0.15% |
| 2025-09-10 | 6.68 | 6.74 | 6.64 | 6.74 | 6.74 | qfq | 5,144,131 | 34,412,366 | 0.90% |
| 2025-09-09 | 6.64 | 6.71 | 6.62 | 6.68 | 6.68 | qfq | 4,611,436 | 30,734,637 | 0.00% |
| 2025-09-08 | 6.59 | 6.69 | 6.59 | 6.68 | 6.68 | qfq | 3,923,236 | 26,080,167 | 1.21% |
| 2025-09-05 | 6.46 | 6.60 | 6.42 | 6.60 | 6.60 | qfq | 5,375,836 | 35,069,265 | 2.01% |
| 2025-09-04 | 6.53 | 6.59 | 6.42 | 6.47 | 6.47 | qfq | 5,680,500 | 37,033,620 | -1.07% |
| 2025-09-03 | 6.56 | 6.64 | 6.50 | 6.54 | 6.54 | qfq | 6,578,600 | 43,196,156 | -0.30% |
| 2025-09-02 | 6.69 | 6.71 | 6.52 | 6.56 | 6.56 | qfq | 6,755,500 | 44,528,623 | -2.38% |
| 2025-09-01 | 6.67 | 6.78 | 6.65 | 6.72 | 6.72 | qfq | 6,300,800 | 42,291,036 | 0.60% |
| 2025-08-29 | 6.90 | 6.91 | 6.65 | 6.68 | 6.68 | qfq | 10,301,000 | 69,595,310 | -1.76% |
| 2025-08-28 | 6.76 | 6.86 | 6.60 | 6.80 | 6.80 | qfq | 8,987,300 | 60,576,325 | 0.29% |
| 2025-08-27 | 6.91 | 6.93 | 6.65 | 6.78 | 6.78 | qfq | 7,528,300 | 51,562,118 | -1.60% |
| 2025-08-26 | 6.95 | 6.96 | 6.87 | 6.89 | 6.89 | qfq | 6,775,500 | 46,906,377 | -1.29% |
| 2025-08-25 | 6.97 | 7.03 | 6.87 | 6.98 | 6.98 | qfq | 6,599,900 | 45,905,552 | 0.43% |
| 2025-08-22 | 6.93 | 6.97 | 6.86 | 6.95 | 6.95 | qfq | 6,091,000 | 42,122,153 | 0.58% |
| 2025-08-21 | 6.76 | 6.96 | 6.71 | 6.91 | 6.91 | qfq | 9,502,000 | 64,912,555 | 2.37% |
| 2025-08-20 | 6.63 | 6.76 | 6.60 | 6.75 | 6.75 | qfq | 7,351,400 | 49,290,369 | 1.35% |
| 2025-08-19 | 6.66 | 6.66 | 6.57 | 6.66 | 6.66 | qfq | 7,103,700 | 46,936,543 | 0.00% |
| 2025-08-18 | 6.59 | 6.73 | 6.58 | 6.66 | 6.66 | qfq | 7,242,900 | 48,219,445 | 0.91% |
| 2025-08-15 | 6.48 | 6.62 | 6.45 | 6.60 | 6.60 | qfq | 4,646,000 | 30,449,869 | 2.01% |
| 2025-08-14 | 6.67 | 6.67 | 6.47 | 6.47 | 6.47 | qfq | 6,179,100 | 40,561,464 | -3.14% |
| 2025-08-13 | 6.78 | 6.79 | 6.63 | 6.68 | 6.68 | qfq | 5,882,500 | 39,398,191 | -1.04% |
| 2025-08-12 | 6.65 | 6.75 | 6.63 | 6.75 | 6.75 | qfq | 5,165,600 | 34,553,163 | 1.35% |
| 2025-08-11 | 6.61 | 6.67 | 6.61 | 6.66 | 6.66 | qfq | 3,214,800 | 21,365,802 | 0.45% |
| 2025-08-08 | 6.63 | 6.68 | 6.56 | 6.63 | 6.63 | qfq | 4,262,600 | 28,191,586 | 0.00% |
| 2025-08-07 | 6.60 | 6.69 | 6.59 | 6.63 | 6.63 | qfq | 5,269,100 | 34,994,611 | 0.30% |
| 2025-08-06 | 6.53 | 6.62 | 6.49 | 6.61 | 6.61 | qfq | 4,644,100 | 30,378,485 | 1.23% |
| 2025-08-05 | 6.53 | 6.54 | 6.49 | 6.53 | 6.53 | qfq | 2,840,500 | 18,505,966 | 0.46% |
| 2025-08-04 | 6.47 | 6.52 | 6.43 | 6.50 | 6.50 | qfq | 2,798,000 | 18,146,473 | 0.31% |
| 2025-08-01 | 6.40 | 6.51 | 6.40 | 6.48 | 6.48 | qfq | 3,783,900 | 24,453,553 | 1.09% |
| 2025-07-31 | 6.48 | 6.54 | 6.39 | 6.41 | 6.41 | qfq | 5,002,500 | 32,322,079 | -1.54% |
| 2025-07-30 | 6.46 | 6.52 | 6.38 | 6.51 | 6.51 | qfq | 5,091,600 | 32,904,591 | 0.93% |
| 2025-07-29 | 6.50 | 6.50 | 6.39 | 6.45 | 6.45 | qfq | 4,226,537 | 27,172,737 | -0.62% |
| 2025-07-28 | 6.60 | 6.60 | 6.48 | 6.49 | 6.49 | qfq | 4,575,600 | 29,827,996 | -1.22% |
| 2025-07-25 | 6.54 | 6.62 | 6.50 | 6.57 | 6.57 | qfq | 4,085,324 | 26,806,228 | 0.31% |
| 2025-07-24 | 6.49 | 6.59 | 6.49 | 6.55 | 6.55 | qfq | 4,598,100 | 30,021,219 | 1.08% |
| 2025-07-23 | 6.56 | 6.59 | 6.48 | 6.48 | 6.48 | qfq | 4,387,600 | 28,694,078 | -1.22% |
| 2025-07-22 | 6.67 | 6.67 | 6.54 | 6.56 | 6.56 | qfq | 6,057,600 | 39,966,441 | -1.80% |
| 2025-07-21 | 6.73 | 6.77 | 6.67 | 6.68 | 6.68 | qfq | 4,498,800 | 30,200,307 | -0.89% |
| 2025-07-18 | 6.72 | 6.84 | 6.70 | 6.74 | 6.74 | qfq | 4,265,400 | 28,770,276 | 0.15% |
| 2025-07-17 | 6.78 | 6.80 | 6.71 | 6.73 | 6.73 | qfq | 4,665,800 | 31,478,608 | -0.74% |
| 2025-07-16 | 6.57 | 6.81 | 6.53 | 6.78 | 6.78 | qfq | 8,535,611 | 56,963,974 | 3.35% |
| 2025-07-15 | 6.57 | 6.66 | 6.48 | 6.56 | 6.56 | qfq | 7,399,411 | 48,491,684 | 2.18% |
| 2025-07-14 | 6.49 | 6.50 | 6.34 | 6.42 | 6.42 | qfq | 4,967,006 | 31,867,059 | -0.93% |
| 2025-07-11 | 6.58 | 6.62 | 6.47 | 6.48 | 6.48 | qfq | 5,185,100 | 33,831,772 | -1.67% |
| 2025-07-10 | 6.54 | 6.63 | 6.52 | 6.59 | 6.59 | qfq | 4,732,001 | 31,121,778 | 0.76% |
| 2025-07-09 | 6.67 | 6.67 | 6.53 | 6.54 | 6.54 | qfq | 5,252,600 | 34,513,464 | -1.51% |
| 2025-07-08 | 6.58 | 6.64 | 6.55 | 6.64 | 6.64 | qfq | 3,215,000 | 21,195,646 | 0.91% |
| 2025-07-07 | 6.51 | 6.63 | 6.45 | 6.58 | 6.58 | qfq | 4,455,300 | 29,223,747 | 1.08% |
| 2025-07-04 | 6.68 | 6.68 | 6.48 | 6.51 | 6.51 | qfq | 6,808,000 | 44,659,368 | -2.69% |
| 2025-07-03 | 6.73 | 6.87 | 6.65 | 6.69 | 6.69 | qfq | 7,229,968 | 48,724,315 | -0.89% |
| 2025-07-02 | 6.78 | 6.86 | 6.68 | 6.75 | 6.75 | qfq | 7,817,700 | 52,980,911 | -0.59% |
| 2025-07-01 | 6.64 | 6.80 | 6.57 | 6.79 | 6.79 | qfq | 11,503,700 | 76,714,416 | 3.66% |
| 2025-06-30 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | qfq | 6,369,406 | 41,244,346 | 3.31% |
| 2025-06-27 | 6.44 | 6.45 | 6.32 | 6.34 | 6.34 | qfq | 5,783,800 | 36,884,329 | -1.25% |
| 2025-06-26 | 6.58 | 6.60 | 6.37 | 6.42 | 6.42 | qfq | 6,717,700 | 43,492,359 | -1.53% |
| 2025-06-25 | 6.49 | 6.62 | 6.44 | 6.52 | 6.52 | qfq | 9,505,500 | 61,969,480 | 1.24% |
| 2025-06-24 | 6.14 | 6.44 | 6.14 | 6.44 | 6.44 | qfq | 8,652,300 | 54,537,597 | 5.06% |
| 2025-06-23 | 5.91 | 6.14 | 5.85 | 6.13 | 6.13 | qfq | 7,138,000 | 42,955,314 | 1.66% |
| 2025-06-20 | 6.24 | 6.32 | 6.00 | 6.03 | 6.03 | qfq | 9,661,829 | 59,207,151 | -3.98% |
| 2025-06-19 | 6.55 | 6.59 | 6.27 | 6.28 | 6.28 | qfq | 10,460,500 | 66,812,529 | -4.85% |
| 2025-06-18 | 6.66 | 6.79 | 6.53 | 6.60 | 6.60 | qfq | 7,662,201 | 50,715,093 | -1.05% |
| 2025-06-17 | 6.56 | 6.75 | 6.52 | 6.67 | 6.67 | qfq | 8,779,269 | 58,210,744 | 2.62% |
| 2025-06-16 | 6.38 | 6.55 | 6.30 | 6.50 | 6.50 | qfq | 8,579,900 | 55,088,008 | 0.62% |
| 2025-06-13 | 6.53 | 6.78 | 6.44 | 6.46 | 6.46 | qfq | 19,805,898 | 130,913,359 | 0.00% |
| 2025-06-12 | 6.35 | 6.47 | 6.31 | 6.46 | 6.46 | qfq | 6,704,900 | 42,796,265 | 1.73% |
| 2025-06-11 | 6.25 | 6.36 | 6.24 | 6.35 | 6.35 | qfq | 5,366,200 | 33,849,743 | 1.93% |
| 2025-06-10 | 6.37 | 6.42 | 6.19 | 6.23 | 6.23 | qfq | 8,041,500 | 50,613,543 | -2.04% |
| 2025-06-09 | 6.37 | 6.40 | 6.32 | 6.36 | 6.36 | qfq | 4,556,200 | 28,932,611 | 0.16% |
| 2025-06-06 | 6.30 | 6.36 | 6.21 | 6.35 | 6.35 | qfq | 5,813,200 | 36,489,454 | 1.28% |
| 2025-06-05 | 6.34 | 6.49 | 6.22 | 6.27 | 6.27 | qfq | 11,544,028 | 73,179,253 | -0.48% |
| 2025-06-04 | 6.16 | 6.30 | 6.13 | 6.30 | 6.30 | qfq | 6,580,500 | 40,813,188 | 2.94% |
| 2025-06-03 | 6.05 | 6.17 | 6.05 | 6.12 | 6.12 | qfq | 6,079,900 | 37,156,346 | 0.66% |
| 2025-05-30 | 6.02 | 6.08 | 5.96 | 6.08 | 6.08 | qfq | 5,154,600 | 30,962,663 | 0.66% |
| 2025-05-29 | 5.93 | 6.04 | 5.90 | 6.04 | 6.04 | qfq | 6,941,993 | 41,675,254 | 2.03% |
| 2025-05-28 | 5.98 | 6.02 | 5.87 | 5.92 | 5.92 | qfq | 4,951,300 | 29,389,254 | 0.34% |
| 2025-05-27 | 5.79 | 5.94 | 5.78 | 5.90 | 5.90 | qfq | 6,027,500 | 35,415,377 | 1.90% |
| 2025-05-26 | 5.74 | 5.82 | 5.73 | 5.79 | 5.79 | qfq | 4,108,520 | 23,748,133 | 0.87% |
| 2025-05-23 | 5.81 | 5.87 | 5.74 | 5.74 | 5.74 | qfq | 5,387,600 | 31,299,567 | -2.05% |
| 2025-05-22 | 6.06 | 6.10 | 5.83 | 5.86 | 5.86 | qfq | 8,165,100 | 48,715,106 | -3.30% |
| 2025-05-21 | 6.00 | 6.10 | 5.98 | 6.06 | 6.06 | qfq | 5,478,500 | 33,100,122 | 0.66% |
| 2025-05-20 | 6.05 | 6.15 | 6.00 | 6.02 | 6.02 | qfq | 6,188,400 | 37,536,014 | -0.33% |
| 2025-05-19 | 5.97 | 6.09 | 5.92 | 6.04 | 6.04 | qfq | 5,999,700 | 36,145,689 | 2.20% |
| 2025-05-16 | 5.94 | 5.99 | 5.82 | 5.91 | 5.91 | qfq | 6,668,832 | 39,347,192 | -1.17% |
| 2025-05-15 | 6.11 | 6.15 | 5.97 | 5.98 | 5.98 | qfq | 7,382,900 | 44,684,277 | -0.33% |
| 2025-05-14 | 6.12 | 6.15 | 5.93 | 6.00 | 6.00 | qfq | 8,536,893 | 51,323,205 | -1.64% |
| 2025-05-13 | 6.42 | 6.43 | 6.00 | 6.10 | 6.10 | qfq | 15,617,800 | 96,226,294 | -1.29% |
| 2025-05-12 | 5.90 | 6.18 | 5.90 | 6.18 | 6.18 | qfq | 9,309,468 | 56,930,746 | 4.92% |
| 2025-05-09 | 5.64 | 5.90 | 5.64 | 5.89 | 5.89 | qfq | 11,824,600 | 68,818,108 | 4.06% |
| 2025-05-08 | 5.65 | 5.72 | 5.59 | 5.66 | 5.66 | qfq | 8,613,000 | 48,685,587 | 0.53% |
| 2025-05-07 | 5.58 | 5.63 | 5.41 | 5.63 | 5.63 | qfq | 13,784,168 | 76,175,612 | 2.74% |
| 2025-05-06 | 5.30 | 5.50 | 5.28 | 5.48 | 5.48 | qfq | 14,148,200 | 76,596,040 | 3.40% |
| 2025-04-30 | 5.30 | 5.43 | 5.25 | 5.30 | 5.30 | qfq | 13,220,700 | 70,399,945 | 0.57% |
| 2025-04-29 | 4.94 | 5.30 | 4.92 | 5.27 | 5.27 | qfq | 19,847,006 | 101,107,340 | 4.15% |
| 2025-04-28 | 4.92 | 5.17 | 4.92 | 5.06 | 5.06 | qfq | 35,351,805 | 177,690,965 | 2.85% |
| 2025-04-25 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | qfq | 8,962,500 | 44,095,500 | -5.02% |
| 2025-04-24 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | qfq | 4,052,500 | 20,991,950 | -4.95% |
| 2025-04-23 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | qfq | 3,178,600 | 17,323,370 | -5.05% |
| 2025-04-21 | 5.66 | 5.96 | 5.66 | 5.74 | 5.74 | qfq | 35,361,854 | 204,199,740 | -8.74% |
| 2025-04-18 | 6.35 | 6.58 | 6.28 | 6.29 | 6.29 | qfq | 11,735,176 | 74,740,290 | -2.33% |
| 2025-04-17 | 6.53 | 6.59 | 6.37 | 6.44 | 6.44 | qfq | 15,669,552 | 101,732,242 | -4.17% |
| 2025-04-16 | 6.46 | 7.06 | 6.31 | 6.72 | 6.72 | qfq | 21,431,450 | 142,832,290 | 3.07% |
| 2025-04-15 | 6.68 | 6.73 | 6.52 | 6.52 | 6.52 | qfq | 11,159,100 | 73,430,025 | -2.69% |
| 2025-04-14 | 6.64 | 6.88 | 6.60 | 6.70 | 6.70 | qfq | 17,254,030 | 116,099,779 | -1.47% |
| 2025-04-11 | 6.66 | 6.90 | 6.66 | 6.80 | 6.80 | qfq | 7,239,979 | 49,277,298 | 0.44% |
| 2025-04-10 | 6.72 | 6.88 | 6.69 | 6.77 | 6.77 | qfq | 9,886,700 | 67,224,850 | 2.42% |
| 2025-04-09 | 6.39 | 6.66 | 5.87 | 6.61 | 6.61 | qfq | 12,707,400 | 79,686,651 | 1.69% |
| 2025-04-08 | 6.78 | 6.94 | 6.29 | 6.50 | 6.50 | qfq | 12,589,820 | 82,889,865 | -4.55% |
| 2025-04-07 | 7.25 | 7.25 | 6.81 | 6.81 | 6.81 | qfq | 8,920,400 | 61,543,586 | -10.04% |
| 2025-04-03 | 7.58 | 7.64 | 7.51 | 7.57 | 7.57 | qfq | 5,185,200 | 39,278,989 | -0.53% |
| 2025-04-02 | 7.70 | 7.75 | 7.60 | 7.61 | 7.61 | qfq | 5,319,100 | 40,741,457 | -1.04% |
| 2025-04-01 | 7.65 | 7.76 | 7.65 | 7.69 | 7.69 | qfq | 5,319,700 | 40,983,742 | 0.52% |
| 2025-03-31 | 7.69 | 7.73 | 7.54 | 7.65 | 7.65 | qfq | 7,114,300 | 54,311,349 | -2.05% |
| 2025-03-28 | 7.90 | 7.95 | 7.81 | 7.81 | 7.81 | qfq | 5,766,300 | 45,302,169 | -1.51% |
| 2025-03-27 | 8.02 | 8.08 | 7.87 | 7.93 | 7.93 | qfq | 6,247,700 | 49,600,639 | -1.12% |
| 2025-03-26 | 8.01 | 8.07 | 7.94 | 8.02 | 8.02 | qfq | 6,856,300 | 54,897,384 | -0.50% |
| 2025-03-25 | 8.00 | 8.06 | 7.83 | 8.06 | 8.06 | qfq | 7,997,030 | 63,544,449 | 0.62% |
| 2025-03-24 | 8.14 | 8.14 | 7.77 | 8.01 | 8.01 | qfq | 13,705,200 | 109,057,417 | -2.55% |
| 2025-03-21 | 8.41 | 8.50 | 8.22 | 8.22 | 8.22 | qfq | 13,706,300 | 114,136,179 | -3.63% |
| 2025-03-20 | 8.67 | 8.68 | 8.50 | 8.53 | 8.53 | qfq | 15,154,400 | 129,732,269 | -2.96% |
| 2025-03-19 | 8.75 | 8.90 | 8.60 | 8.79 | 8.79 | qfq | 22,830,984 | 200,915,578 | 1.97% |
| 2025-03-18 | 8.55 | 8.87 | 8.51 | 8.62 | 8.62 | qfq | 14,976,184 | 129,987,717 | 0.82% |
| 2025-03-17 | 8.60 | 8.68 | 8.53 | 8.55 | 8.55 | qfq | 12,251,984 | 105,267,172 | 0.12% |
| 2025-03-14 | 8.38 | 8.55 | 8.30 | 8.54 | 8.54 | qfq | 11,354,484 | 95,921,859 | 1.30% |
| 2025-03-13 | 8.50 | 8.53 | 8.28 | 8.43 | 8.43 | qfq | 11,175,617 | 93,622,124 | -1.06% |
| 2025-03-12 | 8.61 | 8.68 | 8.52 | 8.52 | 8.52 | qfq | 11,724,200 | 100,655,629 | -1.05% |
| 2025-03-11 | 8.68 | 8.70 | 8.52 | 8.61 | 8.61 | qfq | 12,116,400 | 104,054,854 | -1.94% |
| 2025-03-10 | 8.72 | 9.08 | 8.72 | 8.78 | 8.78 | qfq | 19,904,500 | 176,428,230 | 1.86% |
| 2025-03-07 | 8.79 | 8.91 | 8.56 | 8.62 | 8.62 | qfq | 16,138,700 | 140,817,299 | -2.16% |
| 2025-03-06 | 8.60 | 8.84 | 8.55 | 8.81 | 8.81 | qfq | 20,548,362 | 179,572,962 | 3.04% |
| 2025-03-05 | 8.50 | 8.62 | 8.33 | 8.55 | 8.55 | qfq | 14,581,562 | 123,855,307 | 0.35% |
| 2025-03-04 | 8.30 | 8.53 | 8.28 | 8.52 | 8.52 | qfq | 13,537,000 | 114,008,226 | 0.59% |
| 2025-03-03 | 8.73 | 8.85 | 8.38 | 8.47 | 8.47 | qfq | 21,605,713 | 185,359,324 | -3.75% |
| 2025-02-28 | 9.39 | 9.39 | 8.70 | 8.80 | 8.80 | qfq | 21,795,255 | 197,380,658 | -7.17% |
| 2025-02-27 | 9.48 | 9.71 | 9.25 | 9.48 | 9.48 | qfq | 30,971,750 | 294,415,426 | 0.85% |
| 2025-02-26 | 9.22 | 9.43 | 9.19 | 9.40 | 9.40 | qfq | 21,707,763 | 202,455,093 | 2.84% |
| 2025-02-25 | 9.11 | 9.32 | 9.02 | 9.14 | 9.14 | qfq | 16,071,487 | 147,303,296 | -0.87% |
| 2025-02-24 | 9.26 | 9.34 | 9.03 | 9.22 | 9.22 | qfq | 20,842,045 | 191,275,872 | -1.60% |
| 2025-02-21 | 9.43 | 9.49 | 9.16 | 9.37 | 9.37 | qfq | 27,252,831 | 253,688,308 | -1.26% |
| 2025-02-20 | 9.42 | 9.63 | 9.32 | 9.49 | 9.49 | qfq | 29,436,801 | 279,194,451 | 0.53% |
| 2025-02-19 | 9.22 | 9.61 | 9.22 | 9.44 | 9.44 | qfq | 31,722,101 | 298,874,226 | 2.28% |
| 2025-02-18 | 10.39 | 10.39 | 9.16 | 9.23 | 9.23 | qfq | 54,065,450 | 524,361,925 | -7.14% |
| 2025-02-17 | 9.06 | 9.94 | 9.06 | 9.94 | 9.94 | qfq | 31,895,600 | 309,044,179 | 9.96% |
| 2025-02-14 | 9.14 | 9.15 | 8.83 | 9.04 | 9.04 | qfq | 21,234,600 | 191,020,898 | -1.74% |
| 2025-02-13 | 9.25 | 9.38 | 9.10 | 9.20 | 9.20 | qfq | 25,744,300 | 237,309,238 | 0.55% |
| 2025-02-12 | 9.17 | 9.27 | 9.02 | 9.15 | 9.15 | qfq | 31,375,545 | 286,632,676 | -1.08% |
| 2025-02-11 | 9.28 | 9.69 | 8.99 | 9.25 | 9.25 | qfq | 53,303,290 | 494,801,290 | 2.89% |
| 2025-02-10 | 8.20 | 8.99 | 8.18 | 8.99 | 8.99 | qfq | 38,136,074 | 328,424,160 | 10.04% |
| 2025-02-07 | 7.99 | 8.24 | 7.93 | 8.17 | 8.17 | qfq | 32,090,845 | 260,967,370 | 2.38% |
| 2025-02-06 | 7.77 | 8.06 | 7.66 | 7.98 | 7.98 | qfq | 36,963,422 | 289,479,965 | -3.39% |
| 2025-02-05 | 7.37 | 8.50 | 7.37 | 8.26 | 8.26 | qfq | 51,839,152 | 395,676,596 | 0.85% |
| 2025-01-27 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | qfq | 4,763,500 | 39,013,065 | -10.00% |
| 2025-01-24 | 8.83 | 9.15 | 8.75 | 9.10 | 9.10 | qfq | 13,326,900 | 120,101,631 | 2.82% |
| 2025-01-23 | 8.89 | 9.12 | 8.81 | 8.85 | 8.85 | qfq | 12,545,600 | 112,757,188 | 0.80% |
| 2025-01-22 | 8.87 | 8.95 | 8.77 | 8.78 | 8.78 | qfq | 7,800,646 | 68,944,483 | -2.01% |
| 2025-01-21 | 9.11 | 9.23 | 8.88 | 8.96 | 8.96 | qfq | 12,729,500 | 114,621,336 | -2.93% |
| 2025-01-20 | 9.59 | 9.59 | 9.20 | 9.23 | 9.23 | qfq | 16,258,600 | 151,468,735 | 1.10% |
| 2025-01-17 | 9.11 | 9.23 | 9.03 | 9.13 | 9.13 | qfq | 6,023,300 | 55,090,324 | -0.33% |
| 2025-01-16 | 9.20 | 9.35 | 9.09 | 9.16 | 9.16 | qfq | 8,956,400 | 82,482,283 | 0.22% |
| 2025-01-15 | 9.15 | 9.30 | 9.11 | 9.14 | 9.14 | qfq | 10,277,200 | 94,632,153 | -0.65% |
| 2025-01-14 | 8.77 | 9.20 | 8.77 | 9.20 | 9.20 | qfq | 12,537,600 | 113,287,516 | 5.14% |
| 2025-01-13 | 8.60 | 8.75 | 8.42 | 8.75 | 8.75 | qfq | 7,503,400 | 64,622,297 | 0.34% |
| 2025-01-10 | 8.99 | 9.04 | 8.72 | 8.72 | 8.72 | qfq | 9,608,500 | 85,253,045 | -3.11% |
| 2025-01-09 | 8.87 | 9.08 | 8.87 | 9.00 | 9.00 | qfq | 9,476,184 | 85,276,795 | -0.33% |
| 2025-01-08 | 9.22 | 9.31 | 8.70 | 9.03 | 9.03 | qfq | 15,622,500 | 140,915,556 | 0.44% |
| 2025-01-07 | 8.82 | 8.99 | 8.77 | 8.99 | 8.99 | qfq | 8,832,300 | 78,358,031 | 2.74% |
| 2025-01-06 | 8.85 | 8.92 | 8.52 | 8.75 | 8.75 | qfq | 9,827,800 | 85,963,472 | -0.79% |
| 2025-01-03 | 9.41 | 9.50 | 8.74 | 8.82 | 8.82 | qfq | 17,503,855 | 158,177,723 | -6.57% |
| 2025-01-02 | 9.91 | 10.05 | 9.35 | 9.44 | 9.44 | qfq | 16,681,216 | 161,188,591 | -2.68% |
| 2024-12-31 | 10.20 | 10.29 | 9.69 | 9.70 | 9.70 | qfq | 16,459,000 | 162,163,551 | -4.06% |
| 2024-12-30 | 9.97 | 10.58 | 9.88 | 10.11 | 10.11 | qfq | 19,869,429 | 203,387,413 | 0.80% |
| 2024-12-27 | 10.00 | 10.27 | 9.97 | 10.03 | 10.03 | qfq | 11,427,800 | 115,807,708 | 0.10% |
| 2024-12-26 | 9.81 | 10.18 | 9.81 | 10.02 | 10.02 | qfq | 14,111,329 | 141,645,801 | 2.45% |
| 2024-12-25 | 10.12 | 10.13 | 9.68 | 9.78 | 9.78 | qfq | 17,893,730 | 176,164,370 | -3.93% |
| 2024-12-24 | 10.58 | 10.70 | 10.00 | 10.18 | 10.18 | qfq | 19,483,030 | 199,609,588 | -3.78% |
| 2024-12-23 | 11.60 | 11.72 | 10.41 | 10.58 | 10.58 | qfq | 21,281,600 | 237,152,208 | -5.87% |
| 2024-12-20 | 11.30 | 11.40 | 11.19 | 11.24 | 11.24 | qfq | 12,216,300 | 137,780,900 | -0.09% |
| 2024-12-19 | 11.05 | 11.28 | 10.94 | 11.25 | 11.25 | qfq | 13,706,900 | 152,298,448 | -0.09% |
| 2024-12-18 | 11.23 | 11.59 | 11.01 | 11.26 | 11.26 | qfq | 15,211,600 | 171,426,681 | -0.62% |
| 2024-12-17 | 12.22 | 12.23 | 11.20 | 11.33 | 11.33 | qfq | 27,439,100 | 319,145,888 | -8.92% |
| 2024-12-16 | 12.27 | 12.58 | 12.20 | 12.44 | 12.44 | qfq | 28,801,100 | 357,446,959 | 2.81% |
| 2024-12-13 | 12.26 | 12.44 | 12.07 | 12.10 | 12.10 | qfq | 20,472,155 | 250,493,813 | -2.97% |
| 2024-12-12 | 12.74 | 12.79 | 12.13 | 12.47 | 12.47 | qfq | 31,721,884 | 394,426,676 | -2.04% |
| 2024-12-11 | 12.61 | 12.73 | 12.39 | 12.73 | 12.73 | qfq | 33,247,928 | 418,481,561 | -1.16% |
| 2024-12-10 | 12.94 | 13.29 | 12.43 | 12.88 | 12.88 | qfq | 65,768,519 | 849,881,103 | -0.16% |
| 2024-12-09 | 12.13 | 13.51 | 11.81 | 12.90 | 12.90 | qfq | 74,855,500 | 957,763,016 | 5.05% |
| 2024-12-06 | 12.02 | 12.80 | 11.78 | 12.28 | 12.28 | qfq | 54,377,114 | 664,322,651 | 3.37% |
| 2024-12-05 | 11.34 | 11.96 | 11.31 | 11.88 | 11.88 | qfq | 38,454,500 | 453,080,484 | 3.30% |
| 2024-12-04 | 11.72 | 12.02 | 11.36 | 11.50 | 11.50 | qfq | 36,406,800 | 424,647,268 | -1.79% |
| 2024-12-03 | 11.48 | 11.90 | 11.27 | 11.71 | 11.71 | qfq | 34,021,500 | 395,579,714 | 2.00% |
| 2024-12-02 | 11.27 | 11.72 | 11.08 | 11.48 | 11.48 | qfq | 29,527,800 | 338,231,770 | 1.77% |
| 2024-11-29 | 11.30 | 11.65 | 11.08 | 11.28 | 11.28 | qfq | 22,036,147 | 249,661,375 | 0.71% |
| 2024-11-28 | 11.46 | 11.67 | 11.10 | 11.20 | 11.20 | qfq | 17,255,600 | 195,104,672 | -3.03% |
| 2024-11-27 | 11.02 | 11.60 | 10.65 | 11.55 | 11.55 | qfq | 29,864,899 | 331,215,179 | 2.94% |
| 2024-11-26 | 11.56 | 11.94 | 11.18 | 11.22 | 11.22 | qfq | 32,037,099 | 368,970,442 | -4.75% |
| 2024-11-25 | 11.78 | 12.04 | 11.23 | 11.78 | 11.78 | qfq | 41,050,830 | 476,334,545 | 2.52% |
| 2024-11-22 | 11.86 | 12.77 | 11.42 | 11.49 | 11.49 | qfq | 66,543,567 | 808,313,906 | -1.03% |
| 2024-11-21 | 11.25 | 12.10 | 11.12 | 11.61 | 11.61 | qfq | 53,924,698 | 625,546,551 | 3.48% |
| 2024-11-20 | 10.20 | 11.22 | 10.11 | 11.22 | 11.22 | qfq | 42,086,800 | 455,397,831 | 10.00% |
| 2024-11-19 | 9.65 | 10.23 | 9.44 | 10.20 | 10.20 | qfq | 28,825,055 | 285,857,765 | 4.51% |
| 2024-11-18 | 10.80 | 10.84 | 9.76 | 9.76 | 9.76 | qfq | 31,875,399 | 318,062,318 | -9.96% |
| 2024-11-15 | 10.53 | 11.29 | 10.50 | 10.84 | 10.84 | qfq | 42,284,829 | 466,594,808 | 2.55% |
| 2024-11-14 | 10.84 | 11.35 | 10.55 | 10.57 | 10.57 | qfq | 24,733,498 | 271,061,979 | -3.21% |
| 2024-11-13 | 10.77 | 10.99 | 10.61 | 10.92 | 10.92 | qfq | 15,081,797 | 163,137,870 | 0.37% |
| 2024-11-12 | 11.13 | 11.17 | 10.72 | 10.88 | 10.88 | qfq | 19,519,100 | 213,899,132 | -2.60% |
| 2024-11-11 | 10.76 | 11.17 | 10.69 | 11.17 | 11.17 | qfq | 24,812,297 | 274,061,320 | 4.00% |
| 2024-11-08 | 10.97 | 11.05 | 10.71 | 10.74 | 10.74 | qfq | 20,289,905 | 219,941,253 | -2.10% |
| 2024-11-07 | 10.63 | 10.98 | 10.58 | 10.97 | 10.97 | qfq | 23,614,405 | 256,085,563 | 1.76% |
| 2024-11-06 | 10.58 | 10.94 | 10.48 | 10.78 | 10.78 | qfq | 28,691,697 | 307,708,758 | 0.84% |
| 2024-11-05 | 10.39 | 10.88 | 10.36 | 10.69 | 10.69 | qfq | 23,814,857 | 253,022,929 | 2.89% |
| 2024-11-04 | 10.25 | 10.40 | 10.09 | 10.39 | 10.39 | qfq | 17,035,441 | 175,165,470 | -0.76% |
| 2024-11-01 | 11.12 | 11.68 | 10.32 | 10.47 | 10.47 | qfq | 35,197,982 | 379,947,136 | -5.51% |
| 2024-10-31 | 10.92 | 11.22 | 10.60 | 11.08 | 11.08 | qfq | 44,107,700 | 482,465,603 | -0.09% |
| 2024-10-30 | 11.35 | 11.59 | 10.96 | 11.09 | 11.09 | qfq | 40,041,423 | 447,882,774 | -4.40% |
| 2024-10-29 | 12.49 | 12.49 | 11.54 | 11.60 | 11.60 | qfq | 78,305,923 | 937,593,480 | 1.58% |
| 2024-10-28 | 10.55 | 11.42 | 10.55 | 11.42 | 11.42 | qfq | 42,396,944 | 473,992,215 | 10.02% |
| 2024-10-25 | 10.21 | 10.51 | 10.21 | 10.38 | 10.38 | qfq | 16,923,000 | 175,799,954 | 1.27% |
| 2024-10-24 | 10.46 | 10.56 | 10.19 | 10.25 | 10.25 | qfq | 21,353,282 | 220,644,795 | -4.12% |
| 2024-10-23 | 10.85 | 11.28 | 10.60 | 10.69 | 10.69 | qfq | 43,300,100 | 471,561,434 | 0.94% |
| 2024-10-22 | 10.58 | 10.88 | 10.48 | 10.59 | 10.59 | qfq | 34,268,900 | 365,562,145 | 1.73% |
| 2024-10-21 | 10.35 | 10.60 | 10.20 | 10.41 | 10.41 | qfq | 28,059,971 | 291,769,204 | 1.56% |
| 2024-10-18 | 10.08 | 10.48 | 9.91 | 10.25 | 10.25 | qfq | 26,855,274 | 272,039,284 | 0.59% |
| 2024-10-17 | 10.36 | 10.65 | 10.18 | 10.19 | 10.19 | qfq | 26,767,100 | 278,680,992 | 0.10% |
| 2024-10-16 | 9.98 | 10.44 | 9.88 | 10.18 | 10.18 | qfq | 21,368,700 | 218,634,660 | -0.39% |
| 2024-10-15 | 10.30 | 10.86 | 10.20 | 10.22 | 10.22 | qfq | 36,210,600 | 376,629,591 | -3.04% |
| 2024-10-14 | 10.00 | 10.60 | 9.65 | 10.54 | 10.54 | qfq | 43,428,187 | 443,560,334 | 3.33% |
| 2024-10-11 | 9.75 | 10.58 | 9.31 | 10.20 | 10.20 | qfq | 37,694,366 | 376,285,485 | 3.55% |
| 2024-10-10 | 10.48 | 10.79 | 9.81 | 9.85 | 9.85 | qfq | 28,031,079 | 283,608,672 | -5.56% |
| 2024-10-09 | 10.89 | 11.10 | 10.18 | 10.43 | 10.43 | qfq | 37,487,441 | 399,316,094 | -7.62% |
| 2024-10-08 | 11.51 | 11.51 | 10.50 | 11.29 | 11.29 | qfq | 48,913,400 | 545,063,965 | 7.93% |
| 2024-09-30 | 9.75 | 10.46 | 9.67 | 10.46 | 10.46 | qfq | 42,390,000 | 429,094,861 | 9.99% |
| 2024-09-27 | 9.03 | 9.70 | 9.03 | 9.51 | 9.51 | qfq | 38,752,908 | 365,944,311 | 4.16% |
| 2024-09-26 | 9.01 | 9.15 | 8.83 | 9.13 | 9.13 | qfq | 37,627,441 | 338,725,010 | 3.99% |
| 2024-09-25 | 8.65 | 8.96 | 8.63 | 8.78 | 8.78 | qfq | 25,023,500 | 220,232,554 | 1.50% |
| 2024-09-24 | 8.53 | 8.78 | 8.28 | 8.65 | 8.65 | qfq | 29,421,200 | 251,009,178 | 1.05% |
| 2024-09-23 | 8.39 | 9.02 | 8.37 | 8.56 | 8.56 | qfq | 30,289,200 | 262,243,496 | 2.27% |
| 2024-09-20 | 8.16 | 8.52 | 8.14 | 8.37 | 8.37 | qfq | 22,267,300 | 185,848,527 | 2.83% |
| 2024-09-19 | 7.95 | 8.18 | 7.92 | 8.14 | 8.14 | qfq | 13,987,769 | 113,389,239 | 2.91% |
| 2024-09-18 | 7.99 | 8.18 | 7.82 | 7.91 | 7.91 | qfq | 9,901,600 | 78,762,148 | -1.37% |
| 2024-09-13 | 8.17 | 8.25 | 8.00 | 8.02 | 8.02 | qfq | 14,963,800 | 120,803,426 | -2.79% |
| 2024-09-12 | 8.00 | 8.63 | 7.98 | 8.25 | 8.25 | qfq | 21,808,162 | 180,632,448 | 2.87% |
| 2024-09-11 | 8.25 | 8.30 | 8.00 | 8.02 | 8.02 | qfq | 16,795,900 | 136,327,119 | -4.30% |
| 2024-09-10 | 8.35 | 8.54 | 7.97 | 8.38 | 8.38 | qfq | 24,332,974 | 200,580,285 | 0.36% |
| 2024-09-09 | 8.46 | 8.67 | 8.26 | 8.35 | 8.35 | qfq | 10,550,870 | 88,440,420 | -2.34% |
| 2024-09-06 | 8.65 | 8.78 | 8.41 | 8.55 | 8.55 | qfq | 10,027,200 | 85,558,887 | -1.72% |
| 2024-09-05 | 8.58 | 8.85 | 8.58 | 8.70 | 8.70 | qfq | 12,014,700 | 104,280,924 | 0.93% |
| 2024-09-04 | 8.49 | 8.86 | 8.45 | 8.62 | 8.62 | qfq | 15,463,300 | 134,210,555 | 0.35% |
| 2024-09-03 | 8.38 | 8.66 | 8.27 | 8.59 | 8.59 | qfq | 17,799,600 | 151,041,757 | 2.26% |
| 2024-09-02 | 8.27 | 8.88 | 8.27 | 8.40 | 8.40 | qfq | 19,435,466 | 165,406,334 | 0.12% |
| 2024-08-30 | 8.12 | 8.57 | 8.10 | 8.39 | 8.39 | qfq | 21,407,900 | 180,121,796 | 3.07% |
| 2024-08-29 | 7.85 | 8.23 | 7.80 | 8.14 | 8.14 | qfq | 13,360,110 | 107,948,813 | 0.87% |
| 2024-08-28 | 7.98 | 8.33 | 7.76 | 8.07 | 8.07 | qfq | 18,230,210 | 145,140,529 | -1.71% |
| 2024-08-27 | 8.48 | 8.58 | 8.19 | 8.21 | 8.21 | qfq | 16,858,799 | 140,613,791 | -1.44% |
| 2024-08-26 | 8.50 | 8.58 | 8.22 | 8.33 | 8.33 | qfq | 26,566,499 | 222,123,875 | -4.91% |
| 2024-08-23 | 8.80 | 9.25 | 8.72 | 8.76 | 8.76 | qfq | 36,365,098 | 325,856,161 | 4.16% |
| 2024-08-22 | 8.35 | 8.58 | 8.29 | 8.41 | 8.41 | qfq | 12,699,400 | 107,499,442 | 0.72% |
| 2024-08-21 | 8.28 | 8.52 | 8.23 | 8.35 | 8.35 | qfq | 8,715,500 | 73,089,654 | 0.36% |
| 2024-08-20 | 8.38 | 8.38 | 8.19 | 8.32 | 8.32 | qfq | 7,640,700 | 63,127,649 | -1.19% |
| 2024-08-19 | 8.34 | 8.47 | 8.24 | 8.42 | 8.42 | qfq | 9,096,900 | 76,257,334 | 1.45% |
| 2024-08-16 | 8.23 | 8.35 | 8.23 | 8.30 | 8.30 | qfq | 7,450,200 | 61,800,499 | 0.24% |
| 2024-08-15 | 8.20 | 8.34 | 8.08 | 8.28 | 8.28 | qfq | 8,429,986 | 69,328,760 | 0.61% |
| 2024-08-14 | 8.24 | 8.30 | 8.20 | 8.23 | 8.23 | qfq | 5,023,900 | 41,438,739 | -0.84% |
| 2024-08-13 | 8.23 | 8.30 | 8.14 | 8.30 | 8.30 | qfq | 7,457,100 | 61,360,994 | 0.85% |
| 2024-08-12 | 8.40 | 8.45 | 8.18 | 8.23 | 8.23 | qfq | 11,867,515 | 97,925,059 | -2.95% |
| 2024-08-09 | 8.73 | 8.82 | 8.47 | 8.48 | 8.48 | qfq | 14,676,100 | 126,240,937 | -2.64% |
| 2024-08-08 | 8.84 | 9.20 | 8.66 | 8.71 | 8.71 | qfq | 26,599,000 | 233,949,584 | -6.65% |
| 2024-08-07 | 9.38 | 9.91 | 9.21 | 9.33 | 9.33 | qfq | 41,422,200 | 394,834,436 | 0.76% |
| 2024-08-06 | 9.10 | 9.62 | 8.73 | 9.26 | 9.26 | qfq | 35,989,823 | 330,288,112 | 5.35% |
| 2024-08-05 | 9.07 | 9.29 | 8.79 | 8.79 | 8.79 | qfq | 22,539,257 | 203,794,928 | 0.57% |
| 2024-08-02 | 8.77 | 9.05 | 8.72 | 8.74 | 8.74 | qfq | 13,665,700 | 121,518,237 | -1.35% |
| 2024-08-01 | 8.81 | 8.99 | 8.70 | 8.86 | 8.86 | qfq | 17,113,600 | 150,878,051 | -0.34% |
| 2024-07-31 | 8.72 | 9.10 | 8.72 | 8.89 | 8.89 | qfq | 20,008,300 | 177,964,091 | 2.42% |
| 2024-07-30 | 8.43 | 8.70 | 8.43 | 8.68 | 8.68 | qfq | 10,955,292 | 94,326,846 | 1.88% |
| 2024-07-29 | 8.46 | 8.59 | 8.36 | 8.52 | 8.52 | qfq | 7,434,000 | 63,111,000 | 0.59% |
| 2024-07-26 | 8.28 | 8.49 | 8.26 | 8.47 | 8.47 | qfq | 7,251,700 | 60,959,992 | 1.68% |
| 2024-07-25 | 8.23 | 8.44 | 8.20 | 8.33 | 8.33 | qfq | 7,533,000 | 62,556,802 | -0.36% |
| 2024-07-24 | 8.27 | 8.58 | 8.26 | 8.36 | 8.36 | qfq | 9,846,500 | 82,680,746 | -0.48% |
| 2024-07-23 | 8.58 | 8.70 | 8.40 | 8.40 | 8.40 | qfq | 10,342,100 | 88,323,154 | -2.33% |
| 2024-07-22 | 8.71 | 8.76 | 8.53 | 8.60 | 8.60 | qfq | 13,015,761 | 112,322,935 | -1.26% |
| 2024-07-19 | 8.86 | 9.17 | 8.71 | 8.71 | 8.71 | qfq | 21,643,661 | 193,570,982 | 0.11% |
| 2024-07-18 | 8.39 | 8.98 | 8.15 | 8.70 | 8.70 | qfq | 17,377,434 | 148,626,356 | 2.23% |
| 2024-07-17 | 8.25 | 8.61 | 8.25 | 8.51 | 8.51 | qfq | 13,230,434 | 111,863,935 | 2.65% |
| 2024-07-16 | 8.23 | 8.32 | 8.14 | 8.29 | 8.29 | qfq | 6,968,500 | 57,446,536 | 0.61% |
| 2024-07-15 | 8.43 | 8.48 | 8.21 | 8.24 | 8.24 | qfq | 12,012,400 | 99,336,738 | -3.40% |
| 2024-07-12 | 8.66 | 8.87 | 8.42 | 8.53 | 8.53 | qfq | 18,488,067 | 159,055,863 | -4.05% |
| 2024-07-11 | 8.90 | 8.98 | 8.81 | 8.89 | 8.89 | qfq | 10,334,700 | 91,891,691 | 1.95% |
| 2024-07-10 | 8.89 | 8.95 | 8.70 | 8.72 | 8.72 | qfq | 10,894,000 | 96,011,520 | -3.11% |
| 2024-07-09 | 8.84 | 9.07 | 8.58 | 9.00 | 9.00 | qfq | 15,169,961 | 134,114,798 | 1.35% |
| 2024-07-08 | 9.47 | 9.50 | 8.74 | 8.88 | 8.88 | qfq | 19,595,879 | 177,127,325 | -6.23% |
| 2024-07-05 | 9.71 | 9.71 | 9.07 | 9.47 | 9.47 | qfq | 17,872,918 | 168,830,872 | -3.76% |
| 2024-07-04 | 10.26 | 10.31 | 9.70 | 9.84 | 9.84 | qfq | 23,347,561 | 234,736,643 | -5.66% |
| 2024-07-03 | 10.11 | 10.48 | 9.94 | 10.43 | 10.43 | qfq | 39,205,037 | 401,050,865 | 2.05% |
| 2024-07-02 | 9.87 | 10.30 | 9.80 | 10.22 | 10.22 | qfq | 30,828,348 | 311,233,217 | 4.39% |
| 2024-07-01 | 9.95 | 10.12 | 9.64 | 9.79 | 9.79 | qfq | 20,238,234 | 198,992,633 | -2.20% |
| 2024-06-28 | 9.88 | 10.38 | 9.87 | 10.01 | 10.01 | qfq | 25,788,500 | 260,195,972 | 0.70% |
| 2024-06-27 | 10.00 | 10.15 | 9.92 | 9.94 | 9.94 | qfq | 23,716,461 | 237,219,039 | -3.50% |
| 2024-06-26 | 9.89 | 10.38 | 9.78 | 10.30 | 10.30 | qfq | 43,976,122 | 444,861,051 | 2.90% |
| 2024-06-25 | 9.10 | 10.01 | 9.09 | 10.01 | 10.01 | qfq | 24,163,022 | 235,903,325 | 10.00% |
| 2024-06-24 | 9.73 | 9.85 | 9.10 | 9.10 | 9.10 | qfq | 27,274,385 | 254,527,212 | -6.19% |
| 2024-06-21 | 10.13 | 10.15 | 9.68 | 9.70 | 9.70 | qfq | 43,585,822 | 430,889,099 | -4.43% |
| 2024-06-20 | 9.32 | 10.15 | 9.05 | 10.15 | 10.15 | qfq | 43,628,300 | 428,827,641 | 9.73% |
| 2024-06-19 | 9.38 | 9.44 | 9.22 | 9.25 | 9.23 | qfq | 8,336,700 | 77,482,430 | -1.49% |
| 2024-06-18 | 9.01 | 9.39 | 9.01 | 9.39 | 9.37 | qfq | 10,328,100 | 95,609,533 | 3.53% |
| 2024-06-17 | 9.16 | 9.25 | 9.00 | 9.07 | 9.05 | qfq | 8,266,811 | 75,104,843 | -1.84% |
| 2024-06-14 | 9.20 | 9.38 | 9.17 | 9.24 | 9.22 | qfq | 9,035,511 | 83,834,638 | 0.11% |
| 2024-06-13 | 9.26 | 9.46 | 9.16 | 9.23 | 9.21 | qfq | 13,675,600 | 126,943,678 | -0.11% |
| 2024-06-12 | 8.81 | 9.35 | 8.80 | 9.24 | 9.22 | qfq | 15,250,911 | 139,018,828 | 3.59% |
| 2024-06-11 | 8.53 | 9.05 | 8.31 | 8.92 | 8.90 | qfq | 11,823,711 | 104,181,379 | 3.96% |
| 2024-06-07 | 8.55 | 8.67 | 8.44 | 8.58 | 8.57 | qfq | 6,678,000 | 57,254,443 | 1.30% |
| 2024-06-06 | 8.90 | 9.00 | 8.38 | 8.47 | 8.46 | qfq | 10,899,200 | 93,848,893 | -4.83% |
| 2024-06-05 | 8.90 | 9.12 | 8.72 | 8.90 | 8.88 | qfq | 6,181,724 | 55,297,137 | -1.00% |
| 2024-06-04 | 9.28 | 9.28 | 8.86 | 8.99 | 8.97 | qfq | 10,776,824 | 96,839,362 | -3.85% |
| 2024-06-03 | 9.45 | 9.54 | 9.18 | 9.35 | 9.33 | qfq | 10,264,500 | 95,935,467 | -2.20% |
| 2024-05-31 | 9.32 | 9.90 | 9.32 | 9.56 | 9.54 | qfq | 12,161,100 | 116,856,365 | 2.58% |
| 2024-05-30 | 9.44 | 9.48 | 9.30 | 9.32 | 9.30 | qfq | 7,198,800 | 67,275,646 | -2.00% |
| 2024-05-29 | 9.33 | 9.71 | 9.27 | 9.51 | 9.49 | qfq | 9,829,600 | 93,832,628 | 1.60% |
| 2024-05-28 | 9.53 | 9.59 | 9.33 | 9.36 | 9.34 | qfq | 8,243,900 | 77,659,326 | -2.60% |
| 2024-05-27 | 9.68 | 9.76 | 9.39 | 9.61 | 9.59 | qfq | 8,688,500 | 82,724,053 | -0.62% |
| 2024-05-24 | 9.89 | 10.07 | 9.66 | 9.67 | 9.65 | qfq | 15,622,340 | 152,770,318 | -2.81% |
| 2024-05-23 | 10.35 | 10.41 | 9.95 | 9.95 | 9.93 | qfq | 27,090,100 | 274,405,123 | -5.15% |
| 2024-05-22 | 9.92 | 10.92 | 9.83 | 10.49 | 10.47 | qfq | 41,378,400 | 438,284,925 | 5.64% |
| 2024-05-21 | 10.09 | 10.13 | 9.90 | 9.93 | 9.91 | qfq | 7,932,900 | 79,174,980 | -2.07% |
| 2024-05-20 | 10.03 | 10.34 | 9.93 | 10.14 | 10.12 | qfq | 13,457,100 | 136,480,103 | 1.20% |
| 2024-05-17 | 9.98 | 10.10 | 9.81 | 10.02 | 10.00 | qfq | 7,744,200 | 77,184,340 | 1.21% |
| 2024-05-16 | 9.92 | 10.09 | 9.85 | 9.90 | 9.88 | qfq | 9,271,500 | 92,557,427 | -1.00% |
| 2024-05-15 | 10.05 | 10.32 | 9.94 | 10.00 | 9.98 | qfq | 11,704,166 | 118,318,906 | -0.99% |
| 2024-05-14 | 9.79 | 10.22 | 9.79 | 10.10 | 10.08 | qfq | 12,763,000 | 128,204,997 | 3.59% |
| 2024-05-13 | 9.81 | 9.97 | 9.53 | 9.75 | 9.73 | qfq | 7,018,800 | 68,700,144 | -1.91% |
| 2024-05-10 | 10.16 | 10.21 | 9.91 | 9.94 | 9.92 | qfq | 7,690,837 | 76,776,053 | -2.17% |
| 2024-05-09 | 10.02 | 10.28 | 10.00 | 10.16 | 10.14 | qfq | 6,853,400 | 69,628,902 | 1.30% |
| 2024-05-08 | 10.38 | 10.38 | 9.98 | 10.03 | 10.01 | qfq | 8,093,260 | 81,619,892 | -2.62% |
| 2024-05-07 | 10.28 | 10.40 | 10.19 | 10.30 | 10.28 | qfq | 8,102,304 | 83,508,118 | 0.19% |
| 2024-05-06 | 10.32 | 10.40 | 10.20 | 10.28 | 10.26 | qfq | 9,624,100 | 99,186,385 | 0.98% |
| 2024-04-30 | 10.35 | 10.58 | 9.97 | 10.18 | 10.16 | qfq | 12,275,700 | 125,373,872 | -1.36% |
| 2024-04-29 | 10.01 | 10.33 | 9.93 | 10.32 | 10.30 | qfq | 10,399,200 | 106,310,315 | 2.99% |
| 2024-04-26 | 9.60 | 10.09 | 9.51 | 10.02 | 10.00 | qfq | 13,656,800 | 135,057,807 | 0.10% |
| 2024-04-25 | 9.99 | 10.19 | 9.92 | 10.01 | 9.99 | qfq | 7,792,200 | 78,446,119 | -0.89% |
| 2024-04-24 | 9.91 | 10.13 | 9.87 | 10.10 | 10.08 | qfq | 10,279,300 | 103,089,002 | 1.61% |
| 2024-04-23 | 9.75 | 10.22 | 9.64 | 9.94 | 9.92 | qfq | 13,663,900 | 136,176,327 | 3.11% |
| 2024-04-22 | 9.65 | 9.79 | 9.37 | 9.64 | 9.62 | qfq | 8,031,200 | 77,371,091 | 0.10% |
| 2024-04-19 | 9.89 | 9.96 | 9.58 | 9.63 | 9.61 | qfq | 9,493,700 | 92,262,344 | -2.92% |
| 2024-04-18 | 9.79 | 10.14 | 9.66 | 9.92 | 9.90 | qfq | 15,911,562 | 158,219,189 | -1.59% |
| 2024-04-17 | 9.25 | 10.08 | 9.25 | 10.08 | 10.06 | qfq | 9,871,633 | 97,056,446 | 10.04% |
| 2024-04-16 | 10.11 | 10.19 | 9.16 | 9.16 | 9.14 | qfq | 16,095,765 | 152,864,718 | -10.02% |
| 2024-04-15 | 10.60 | 10.71 | 9.90 | 10.18 | 10.16 | qfq | 13,902,100 | 142,563,397 | -4.86% |
| 2024-04-12 | 10.96 | 11.02 | 10.69 | 10.70 | 10.68 | qfq | 9,732,200 | 105,275,428 | -2.99% |
| 2024-04-11 | 10.60 | 11.30 | 10.51 | 11.03 | 11.01 | qfq | 14,289,900 | 157,011,349 | 2.70% |
| 2024-04-10 | 11.11 | 11.16 | 10.63 | 10.74 | 10.72 | qfq | 12,683,004 | 137,399,660 | -4.11% |
| 2024-04-09 | 11.28 | 11.38 | 11.02 | 11.20 | 11.18 | qfq | 11,405,600 | 127,660,363 | -1.32% |
| 2024-04-08 | 11.10 | 11.87 | 10.75 | 11.35 | 11.33 | qfq | 23,393,364 | 267,005,843 | 2.25% |
| 2024-04-03 | 11.57 | 11.57 | 11.06 | 11.10 | 11.08 | qfq | 11,910,800 | 132,877,655 | -3.39% |
| 2024-04-02 | 11.86 | 11.86 | 11.35 | 11.49 | 11.47 | qfq | 11,467,490 | 132,460,268 | -3.04% |
| 2024-04-01 | 11.53 | 11.85 | 11.52 | 11.85 | 11.83 | qfq | 10,895,300 | 127,583,883 | 3.04% |
| 2024-03-29 | 11.53 | 11.63 | 11.21 | 11.50 | 11.48 | qfq | 10,540,961 | 120,016,824 | -0.61% |
| 2024-03-28 | 11.11 | 11.72 | 11.10 | 11.57 | 11.55 | qfq | 16,117,900 | 185,413,367 | 4.05% |
| 2024-03-27 | 11.85 | 11.98 | 11.10 | 11.12 | 11.10 | qfq | 18,344,639 | 209,442,149 | -7.18% |
| 2024-03-26 | 12.21 | 12.25 | 11.74 | 11.98 | 11.96 | qfq | 17,169,400 | 206,240,338 | -2.36% |
| 2024-03-25 | 13.00 | 13.05 | 12.25 | 12.27 | 12.25 | qfq | 20,208,700 | 255,602,446 | -6.12% |
| 2024-03-22 | 13.10 | 13.30 | 12.67 | 13.07 | 13.05 | qfq | 25,401,601 | 329,957,044 | -0.98% |
| 2024-03-21 | 13.34 | 13.69 | 13.15 | 13.20 | 13.18 | qfq | 35,823,500 | 480,867,662 | -0.90% |
| 2024-03-20 | 12.99 | 13.35 | 12.91 | 13.32 | 13.30 | qfq | 30,315,500 | 400,964,424 | 2.23% |
| 2024-03-19 | 12.76 | 13.35 | 12.73 | 13.03 | 13.01 | qfq | 38,487,100 | 503,101,035 | 1.56% |
| 2024-03-18 | 12.48 | 13.07 | 12.38 | 12.83 | 12.81 | qfq | 29,271,400 | 371,757,521 | 2.89% |
| 2024-03-15 | 12.55 | 12.55 | 12.19 | 12.47 | 12.45 | qfq | 16,103,900 | 198,782,082 | -1.27% |
| 2024-03-14 | 12.83 | 12.85 | 12.32 | 12.63 | 12.61 | qfq | 22,108,100 | 278,492,037 | -2.47% |
| 2024-03-13 | 12.60 | 13.17 | 12.50 | 12.95 | 12.93 | qfq | 34,441,976 | 443,533,813 | 1.97% |
| 2024-03-12 | 12.57 | 12.72 | 12.35 | 12.70 | 12.68 | qfq | 25,074,776 | 314,730,038 | 1.11% |
| 2024-03-11 | 11.98 | 12.65 | 11.87 | 12.56 | 12.54 | qfq | 28,044,100 | 347,585,639 | 4.75% |
| 2024-03-08 | 12.04 | 12.10 | 11.73 | 11.99 | 11.97 | qfq | 18,171,101 | 216,107,363 | -0.25% |
| 2024-03-07 | 12.34 | 12.58 | 11.90 | 12.02 | 12.00 | qfq | 26,823,500 | 328,022,226 | -4.22% |
| 2024-03-06 | 12.27 | 13.00 | 12.20 | 12.55 | 12.53 | qfq | 33,126,294 | 419,605,731 | 1.29% |
| 2024-03-05 | 12.37 | 12.80 | 12.01 | 12.39 | 12.37 | qfq | 33,368,839 | 412,622,453 | -1.27% |
| 2024-03-04 | 12.58 | 13.00 | 12.22 | 12.55 | 12.53 | qfq | 38,268,175 | 481,947,874 | 3.29% |
| 2024-03-01 | 12.14 | 12.22 | 11.76 | 12.15 | 12.13 | qfq | 24,864,005 | 299,400,987 | 0.91% |
| 2024-02-29 | 11.50 | 12.10 | 11.42 | 12.04 | 12.02 | qfq | 32,086,366 | 381,061,862 | 4.06% |
| 2024-02-28 | 12.56 | 13.16 | 11.53 | 11.57 | 11.55 | qfq | 48,608,564 | 608,455,924 | -7.96% |
| 2024-02-27 | 12.10 | 12.60 | 11.90 | 12.57 | 12.55 | qfq | 37,579,665 | 463,775,970 | 2.53% |
| 2024-02-26 | 11.90 | 12.84 | 11.74 | 12.26 | 12.24 | qfq | 44,006,274 | 538,677,256 | 1.66% |
| 2024-02-23 | 11.82 | 12.22 | 11.64 | 12.06 | 12.04 | qfq | 39,579,569 | 472,785,855 | 0.42% |
| 2024-02-22 | 11.66 | 12.43 | 11.19 | 12.01 | 11.99 | qfq | 51,193,070 | 604,151,177 | 3.00% |
| 2024-02-21 | 10.20 | 11.66 | 10.10 | 11.66 | 11.64 | qfq | 43,569,669 | 471,704,460 | 10.00% |
| 2024-02-20 | 10.49 | 11.20 | 10.33 | 10.60 | 10.58 | qfq | 39,375,574 | 419,171,225 | 3.52% |
| 2024-02-19 | 9.50 | 10.24 | 9.45 | 10.24 | 10.22 | qfq | 16,312,374 | 161,345,949 | 9.99% |
| 2024-02-08 | 8.56 | 9.38 | 8.35 | 9.31 | 9.29 | qfq | 29,225,549 | 259,273,602 | 8.26% |
| 2024-02-07 | 8.88 | 9.08 | 8.41 | 8.60 | 8.59 | qfq | 30,444,776 | 265,928,958 | -2.93% |
| 2024-02-06 | 8.58 | 9.53 | 8.23 | 8.86 | 8.84 | qfq | 31,368,376 | 268,626,693 | -3.06% |
| 2024-02-05 | 9.99 | 10.01 | 9.14 | 9.14 | 9.12 | qfq | 15,089,623 | 139,658,467 | -9.95% |
| 2024-02-02 | 10.76 | 11.05 | 9.81 | 10.15 | 10.13 | qfq | 17,689,362 | 184,134,646 | -5.67% |
| 2024-02-01 | 10.69 | 11.02 | 10.44 | 10.76 | 10.74 | qfq | 15,768,000 | 169,497,379 | -0.65% |
| 2024-01-31 | 11.50 | 11.66 | 10.82 | 10.83 | 10.81 | qfq | 17,442,000 | 194,700,288 | -7.28% |
| 2024-01-30 | 12.15 | 12.16 | 11.66 | 11.68 | 11.66 | qfq | 15,660,300 | 185,844,849 | -5.73% |
| 2024-01-29 | 13.10 | 13.14 | 12.27 | 12.39 | 12.37 | qfq | 16,669,900 | 209,185,103 | -5.42% |
| 2024-01-26 | 13.35 | 13.66 | 13.04 | 13.10 | 13.08 | qfq | 20,119,900 | 268,004,286 | -1.50% |
| 2024-01-25 | 12.50 | 13.39 | 12.50 | 13.30 | 13.28 | qfq | 30,389,900 | 397,027,392 | 5.56% |
| 2024-01-24 | 12.60 | 12.93 | 12.10 | 12.60 | 12.58 | qfq | 22,386,600 | 279,638,658 | -0.63% |
| 2024-01-23 | 12.50 | 12.88 | 12.19 | 12.68 | 12.66 | qfq | 21,313,210 | 267,491,049 | 0.96% |
| 2024-01-22 | 13.34 | 14.08 | 12.34 | 12.56 | 12.54 | qfq | 25,535,900 | 334,657,465 | -6.76% |
| 2024-01-19 | 14.16 | 14.75 | 13.47 | 13.47 | 13.45 | qfq | 33,053,400 | 459,507,331 | -4.81% |
| 2024-01-18 | 13.68 | 14.66 | 13.68 | 14.15 | 14.13 | qfq | 43,806,500 | 618,956,185 | -6.91% |
| 2024-01-17 | 14.83 | 15.88 | 14.62 | 15.20 | 15.17 | qfq | 50,764,699 | 780,287,848 | 2.49% |
| 2024-01-16 | 15.05 | 15.16 | 14.55 | 14.83 | 14.80 | qfq | 25,787,000 | 380,916,401 | -2.05% |
| 2024-01-15 | 15.00 | 15.41 | 14.98 | 15.14 | 15.11 | qfq | 31,516,900 | 477,732,166 | -0.20% |
| 2024-01-12 | 15.61 | 16.05 | 15.12 | 15.17 | 15.14 | qfq | 54,782,599 | 851,613,417 | -1.49% |
| 2024-01-11 | 14.08 | 15.40 | 13.98 | 15.40 | 15.37 | qfq | 23,150,900 | 350,678,072 | 10.00% |
| 2024-01-10 | 14.33 | 14.52 | 13.35 | 14.00 | 13.98 | qfq | 41,822,100 | 583,002,055 | -5.60% |
| 2024-01-09 | 15.08 | 15.57 | 14.70 | 14.83 | 14.80 | qfq | 44,921,300 | 675,365,326 | -5.84% |
| 2024-01-08 | 15.36 | 16.18 | 15.35 | 15.75 | 15.72 | qfq | 55,255,000 | 870,058,068 | 2.81% |
| 2024-01-05 | 15.12 | 15.83 | 15.02 | 15.32 | 15.29 | qfq | 57,024,972 | 876,861,979 | -3.65% |
| 2024-01-04 | 15.72 | 16.79 | 15.02 | 15.90 | 15.87 | qfq | 89,939,977 | 1,445,809,461 | 4.19% |
| 2024-01-03 | 13.89 | 15.26 | 13.89 | 15.26 | 15.23 | qfq | 21,563,848 | 319,637,730 | 10.02% |
| 2024-01-02 | 13.86 | 14.19 | 13.82 | 13.87 | 13.85 | qfq | 20,803,028 | 290,323,473 | -3.68% |
| 2023-12-29 | 13.45 | 14.84 | 13.43 | 14.40 | 14.38 | qfq | 31,914,548 | 451,021,122 | 5.96% |
| 2023-12-28 | 13.11 | 13.84 | 12.91 | 13.59 | 13.57 | qfq | 22,347,100 | 300,144,941 | 3.03% |
| 2023-12-27 | 13.03 | 13.29 | 12.93 | 13.19 | 13.17 | qfq | 10,294,331 | 135,288,302 | 1.23% |
| 2023-12-26 | 13.29 | 13.32 | 12.89 | 13.03 | 13.01 | qfq | 10,178,095 | 132,519,862 | -2.18% |
| 2023-12-25 | 13.47 | 13.65 | 13.22 | 13.32 | 13.30 | qfq | 9,818,368 | 131,144,800 | -1.70% |
| 2023-12-22 | 14.19 | 14.29 | 13.45 | 13.55 | 13.53 | qfq | 18,120,240 | 249,193,832 | -4.71% |
| 2023-12-21 | 14.19 | 14.37 | 13.94 | 14.22 | 14.20 | qfq | 14,810,629 | 209,579,539 | -0.35% |
| 2023-12-20 | 14.93 | 15.07 | 14.26 | 14.27 | 14.25 | qfq | 18,276,040 | 264,742,993 | -5.12% |
| 2023-12-19 | 14.85 | 15.23 | 14.73 | 15.04 | 15.01 | qfq | 15,216,634 | 228,190,599 | 1.21% |
| 2023-12-18 | 15.48 | 15.72 | 14.79 | 14.86 | 14.83 | qfq | 22,682,100 | 342,073,797 | -4.13% |
| 2023-12-15 | 15.75 | 16.08 | 15.33 | 15.50 | 15.47 | qfq | 21,131,215 | 330,953,474 | 0.32% |
| 2023-12-14 | 16.01 | 16.14 | 15.39 | 15.45 | 15.42 | qfq | 31,981,351 | 502,065,685 | -4.63% |
| 2023-12-13 | 16.55 | 16.86 | 16.16 | 16.20 | 16.17 | qfq | 36,551,792 | 601,069,979 | -3.11% |
| 2023-12-12 | 16.18 | 17.20 | 16.13 | 16.72 | 16.69 | qfq | 54,823,888 | 913,907,715 | 3.34% |
| 2023-12-11 | 15.78 | 16.35 | 15.77 | 16.18 | 16.15 | qfq | 31,378,369 | 503,608,430 | 3.92% |
| 2023-12-08 | 16.10 | 16.15 | 15.57 | 15.57 | 15.54 | qfq | 30,645,477 | 486,738,624 | -4.89% |
| 2023-12-07 | 15.58 | 16.56 | 15.57 | 16.37 | 16.34 | qfq | 45,126,786 | 730,846,160 | 3.94% |
| 2023-12-06 | 15.46 | 16.09 | 15.16 | 15.75 | 15.72 | qfq | 39,457,601 | 615,915,433 | 1.09% |
| 2023-12-05 | 16.03 | 16.37 | 15.58 | 15.58 | 15.55 | qfq | 28,236,106 | 448,211,474 | -3.11% |
| 2023-12-04 | 16.19 | 16.55 | 16.00 | 16.08 | 16.05 | qfq | 40,207,559 | 654,465,503 | -0.74% |
| 2023-12-01 | 15.59 | 16.98 | 15.50 | 16.20 | 16.17 | qfq | 55,360,247 | 896,368,720 | 4.65% |
| 2023-11-30 | 15.41 | 15.82 | 15.09 | 15.48 | 15.45 | qfq | 25,818,400 | 397,827,716 | -1.02% |
| 2023-11-29 | 15.89 | 16.18 | 15.62 | 15.64 | 15.61 | qfq | 28,729,534 | 456,411,372 | -2.37% |
| 2023-11-28 | 15.71 | 16.37 | 15.47 | 16.02 | 15.99 | qfq | 36,789,000 | 589,187,726 | 1.59% |
| 2023-11-27 | 15.85 | 16.04 | 15.38 | 15.77 | 15.74 | qfq | 32,259,866 | 507,667,790 | -0.63% |
| 2023-11-24 | 16.61 | 16.85 | 15.80 | 15.87 | 15.84 | qfq | 45,167,897 | 732,986,779 | -6.48% |
| 2023-11-23 | 18.02 | 18.35 | 16.97 | 16.97 | 16.94 | qfq | 53,996,204 | 936,400,169 | -10.02% |
| 2023-11-22 | 19.67 | 19.88 | 18.86 | 18.86 | 18.83 | qfq | 70,181,626 | 1,344,688,796 | -10.02% |
| 2023-11-21 | 20.19 | 20.96 | 18.89 | 20.96 | 20.92 | qfq | 107,135,847 | 2,129,971,353 | 10.03% |
| 2023-11-20 | 17.70 | 19.97 | 17.40 | 19.05 | 19.02 | qfq | 102,524,901 | 1,930,721,938 | 4.96% |
| 2023-11-17 | 18.97 | 19.59 | 17.60 | 18.15 | 18.12 | qfq | 89,355,152 | 1,647,167,166 | -5.71% |
| 2023-11-16 | 19.23 | 20.31 | 18.71 | 19.25 | 19.22 | qfq | 122,769,592 | 2,428,743,538 | 4.28% |
| 2023-11-15 | 18.46 | 18.46 | 18.46 | 18.46 | 18.43 | qfq | 5,755,170 | 106,240,438 | 10.01% |
| 2023-11-14 | 16.78 | 16.78 | 16.78 | 16.78 | 16.75 | qfq | 7,056,600 | 118,409,748 | 10.03% |
| 2023-11-13 | 15.25 | 15.25 | 15.25 | 15.25 | 15.22 | qfq | 11,122,208 | 169,613,672 | 10.03% |
| 2023-11-10 | 14.10 | 14.10 | 13.60 | 13.86 | 13.84 | qfq | 21,446,500 | 297,103,154 | -3.01% |
| 2023-11-09 | 14.13 | 15.09 | 13.66 | 14.29 | 14.27 | qfq | 34,663,700 | 493,638,067 | 1.93% |
| 2023-11-08 | 14.13 | 14.48 | 13.90 | 14.02 | 14.00 | qfq | 23,718,600 | 335,612,995 | -0.36% |
| 2023-11-07 | 13.99 | 14.21 | 13.82 | 14.07 | 14.05 | qfq | 32,841,786 | 459,670,855 | 0.57% |
| 2023-11-06 | 13.31 | 14.53 | 13.25 | 13.99 | 13.97 | qfq | 43,808,100 | 615,988,444 | 5.90% |
| 2023-11-03 | 13.13 | 13.30 | 12.98 | 13.21 | 13.19 | qfq | 11,821,800 | 155,661,492 | 0.08% |
| 2023-11-02 | 13.56 | 13.58 | 13.16 | 13.20 | 13.18 | qfq | 11,705,100 | 156,106,195 | -1.86% |
| 2023-11-01 | 13.58 | 13.71 | 13.37 | 13.45 | 13.43 | qfq | 17,577,447 | 237,758,423 | -2.18% |
| 2023-10-31 | 13.31 | 14.13 | 13.25 | 13.75 | 13.73 | qfq | 29,161,737 | 400,497,819 | 2.15% |
| 2023-10-30 | 13.22 | 13.68 | 13.16 | 13.46 | 13.44 | qfq | 17,059,786 | 229,955,673 | 1.05% |
| 2023-10-27 | 13.36 | 13.52 | 13.02 | 13.32 | 13.30 | qfq | 17,280,701 | 229,101,900 | -0.08% |
| 2023-10-26 | 13.11 | 13.90 | 13.10 | 13.33 | 13.31 | qfq | 31,585,620 | 426,436,953 | 0.00% |
| 2023-10-25 | 12.21 | 13.33 | 12.06 | 13.33 | 13.31 | qfq | 25,433,786 | 325,881,509 | 9.98% |
| 2023-10-24 | 11.94 | 12.35 | 11.86 | 12.12 | 12.10 | qfq | 8,357,419 | 101,395,038 | 2.45% |
| 2023-10-23 | 12.38 | 12.52 | 11.75 | 11.83 | 11.81 | qfq | 8,055,868 | 96,689,853 | -3.98% |
| 2023-10-20 | 12.52 | 12.70 | 12.29 | 12.32 | 12.30 | qfq | 7,898,757 | 98,368,722 | -2.69% |
| 2023-10-19 | 12.85 | 13.19 | 12.57 | 12.66 | 12.64 | qfq | 10,221,700 | 130,985,234 | -1.48% |
| 2023-10-18 | 13.12 | 13.24 | 12.80 | 12.85 | 12.83 | qfq | 15,522,259 | 200,957,964 | -4.67% |
| 2023-10-17 | 13.63 | 13.93 | 13.25 | 13.48 | 13.46 | qfq | 19,870,801 | 271,222,952 | -0.66% |
| 2023-10-16 | 13.20 | 13.80 | 12.93 | 13.57 | 13.55 | qfq | 20,420,122 | 273,116,550 | 0.97% |
| 2023-10-13 | 13.19 | 13.55 | 13.01 | 13.44 | 13.42 | qfq | 19,336,652 | 258,085,185 | 0.98% |
| 2023-10-12 | 13.34 | 13.70 | 13.14 | 13.31 | 13.29 | qfq | 18,890,269 | 252,844,683 | -1.55% |
| 2023-10-11 | 12.86 | 13.93 | 12.83 | 13.52 | 13.50 | qfq | 31,477,150 | 422,298,630 | 1.58% |
| 2023-10-10 | 12.68 | 13.95 | 12.65 | 13.31 | 13.29 | qfq | 35,931,990 | 483,389,123 | 4.97% |
| 2023-10-09 | 12.96 | 12.96 | 12.50 | 12.68 | 12.66 | qfq | 19,476,968 | 247,744,551 | -1.78% |
| 2023-09-28 | 11.75 | 12.91 | 11.75 | 12.91 | 12.89 | qfq | 17,675,686 | 220,124,628 | 9.97% |
| 2023-09-27 | 11.66 | 11.79 | 11.63 | 11.74 | 11.72 | qfq | 3,076,890 | 36,132,349 | 0.69% |
| 2023-09-26 | 11.57 | 11.78 | 11.53 | 11.66 | 11.64 | qfq | 2,988,662 | 34,880,705 | 0.43% |
| 2023-09-25 | 11.80 | 11.86 | 11.56 | 11.61 | 11.59 | qfq | 4,009,800 | 46,830,735 | -1.53% |
| 2023-09-22 | 11.34 | 11.82 | 11.32 | 11.79 | 11.77 | qfq | 5,704,308 | 66,355,449 | 3.42% |
| 2023-09-21 | 11.50 | 11.58 | 11.37 | 11.40 | 11.38 | qfq | 2,983,955 | 34,163,156 | -1.13% |
| 2023-09-20 | 11.60 | 11.70 | 11.51 | 11.53 | 11.51 | qfq | 2,806,900 | 32,525,206 | -1.28% |
| 2023-09-19 | 11.83 | 11.91 | 11.62 | 11.68 | 11.66 | qfq | 3,547,700 | 41,579,058 | -2.01% |
| 2023-09-18 | 11.66 | 11.97 | 11.61 | 11.92 | 11.90 | qfq | 3,823,800 | 45,364,614 | 1.53% |
| 2023-09-15 | 11.69 | 11.86 | 11.62 | 11.74 | 11.72 | qfq | 4,212,100 | 49,413,720 | 0.69% |
| 2023-09-14 | 12.01 | 12.02 | 11.54 | 11.66 | 11.64 | qfq | 8,128,200 | 95,092,369 | -3.00% |
| 2023-09-13 | 12.40 | 12.40 | 11.92 | 12.02 | 12.00 | qfq | 8,420,200 | 101,590,103 | -3.06% |
| 2023-09-12 | 12.51 | 12.52 | 12.34 | 12.40 | 12.38 | qfq | 4,159,800 | 51,590,266 | -1.20% |
| 2023-09-11 | 12.50 | 12.60 | 12.35 | 12.55 | 12.53 | qfq | 4,854,400 | 60,632,388 | 0.32% |
| 2023-09-08 | 12.58 | 12.69 | 12.23 | 12.51 | 12.49 | qfq | 8,301,100 | 103,091,048 | -1.81% |
| 2023-09-07 | 12.80 | 13.10 | 12.72 | 12.74 | 12.72 | qfq | 9,213,268 | 119,052,341 | -0.62% |
| 2023-09-06 | 12.83 | 12.85 | 12.66 | 12.82 | 12.80 | qfq | 3,628,033 | 46,260,361 | -0.62% |
| 2023-09-05 | 12.96 | 13.13 | 12.88 | 12.90 | 12.88 | qfq | 4,532,568 | 58,740,364 | -1.23% |
| 2023-09-04 | 12.70 | 13.11 | 12.70 | 13.06 | 13.04 | qfq | 5,668,250 | 73,047,627 | 3.32% |
| 2023-09-01 | 12.61 | 12.75 | 12.61 | 12.64 | 12.62 | qfq | 2,520,000 | 31,906,130 | -0.32% |
| 2023-08-31 | 12.85 | 12.87 | 12.66 | 12.68 | 12.66 | qfq | 3,879,200 | 49,369,545 | -2.46% |
| 2023-08-30 | 12.69 | 13.06 | 12.68 | 13.00 | 12.98 | qfq | 6,476,047 | 83,666,608 | 2.36% |
| 2023-08-29 | 12.38 | 12.71 | 12.30 | 12.70 | 12.68 | qfq | 4,886,489 | 61,599,807 | 2.50% |
| 2023-08-28 | 12.76 | 12.83 | 12.36 | 12.39 | 12.37 | qfq | 4,600,100 | 57,792,108 | 1.56% |
| 2023-08-25 | 12.50 | 12.54 | 12.13 | 12.20 | 12.18 | qfq | 4,595,538 | 56,497,325 | -3.17% |
| 2023-08-24 | 12.62 | 12.78 | 12.56 | 12.60 | 12.58 | qfq | 3,000,885 | 38,000,089 | -0.47% |
| 2023-08-23 | 12.92 | 12.92 | 12.65 | 12.66 | 12.64 | qfq | 2,719,186 | 34,715,634 | -2.01% |
| 2023-08-22 | 12.78 | 12.95 | 12.56 | 12.92 | 12.90 | qfq | 3,998,601 | 51,047,339 | 1.33% |
| 2023-08-21 | 12.79 | 12.98 | 12.75 | 12.75 | 12.73 | qfq | 2,508,800 | 32,269,999 | -0.70% |
| 2023-08-18 | 13.13 | 13.23 | 12.80 | 12.84 | 12.82 | qfq | 3,519,700 | 45,660,124 | -2.36% |
| 2023-08-17 | 13.09 | 13.23 | 12.69 | 13.15 | 13.13 | qfq | 5,169,335 | 67,170,367 | 0.46% |
| 2023-08-16 | 13.49 | 13.52 | 13.07 | 13.09 | 13.07 | qfq | 5,175,007 | 68,669,884 | -3.25% |
| 2023-08-15 | 13.76 | 13.76 | 13.45 | 13.53 | 13.51 | qfq | 2,878,600 | 38,941,910 | -1.17% |
| 2023-08-14 | 13.48 | 13.69 | 13.40 | 13.69 | 13.67 | qfq | 3,241,169 | 43,838,473 | 0.81% |
| 2023-08-11 | 13.81 | 13.85 | 13.55 | 13.58 | 13.56 | qfq | 3,978,636 | 54,328,925 | -1.59% |
| 2023-08-10 | 13.78 | 13.93 | 13.71 | 13.80 | 13.78 | qfq | 2,640,300 | 36,461,216 | -0.36% |
| 2023-08-09 | 14.01 | 14.04 | 13.79 | 13.85 | 13.83 | qfq | 4,751,103 | 65,960,129 | -1.77% |
| 2023-08-08 | 14.02 | 14.24 | 13.91 | 14.10 | 14.08 | qfq | 4,403,000 | 61,945,913 | 0.43% |
| 2023-08-07 | 13.90 | 14.07 | 13.89 | 14.04 | 14.02 | qfq | 3,639,299 | 50,999,174 | 0.36% |
| 2023-08-04 | 13.96 | 14.15 | 13.93 | 13.99 | 13.97 | qfq | 4,879,900 | 68,487,310 | 0.72% |
| 2023-08-03 | 13.85 | 13.96 | 13.78 | 13.89 | 13.87 | qfq | 3,974,328 | 55,106,784 | -0.43% |
| 2023-08-02 | 14.23 | 14.23 | 13.81 | 13.95 | 13.93 | qfq | 5,781,600 | 80,791,359 | -1.97% |
| 2023-08-01 | 14.26 | 14.44 | 14.16 | 14.23 | 14.21 | qfq | 6,071,644 | 86,655,087 | -0.35% |
| 2023-07-31 | 13.78 | 14.49 | 13.78 | 14.28 | 14.26 | qfq | 11,857,011 | 168,780,647 | 3.63% |
| 2023-07-28 | 13.65 | 13.81 | 13.43 | 13.78 | 13.76 | qfq | 5,923,100 | 80,918,852 | 0.73% |
| 2023-07-27 | 13.88 | 13.94 | 13.59 | 13.68 | 13.66 | qfq | 5,562,500 | 76,474,658 | -1.30% |
| 2023-07-26 | 14.03 | 14.03 | 13.73 | 13.86 | 13.84 | qfq | 6,263,800 | 86,578,020 | -1.42% |
| 2023-07-25 | 13.72 | 14.07 | 13.72 | 14.06 | 14.04 | qfq | 10,621,698 | 148,230,391 | 3.00% |
| 2023-07-24 | 13.80 | 13.89 | 13.59 | 13.65 | 13.63 | qfq | 5,098,375 | 69,952,561 | -1.59% |
| 2023-07-21 | 13.82 | 13.94 | 13.69 | 13.87 | 13.85 | qfq | 5,059,075 | 69,904,232 | -0.72% |
| 2023-07-20 | 13.97 | 14.21 | 13.78 | 13.97 | 13.95 | qfq | 8,008,946 | 112,171,890 | 0.58% |
| 2023-07-19 | 13.70 | 14.07 | 13.64 | 13.89 | 13.87 | qfq | 6,887,369 | 95,790,279 | 1.39% |
| 2023-07-18 | 14.15 | 14.16 | 13.65 | 13.70 | 13.68 | qfq | 12,039,008 | 166,324,155 | -4.86% |