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
中创环保300056.SZ
最近收盘价7.192026-07-17
最近交易日2026-07-17
成交量（股）16,689,233
成交额（元）124,446,727
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.59 | 7.72 | 7.18 | 7.19 | 7.19 | qfq | 16,689,233 | 124,446,727 | -5.27% |
| 2026-07-16 | 7.59 | 7.90 | 7.51 | 7.59 | 7.59 | qfq | 13,612,236 | 104,786,162 | -1.17% |
| 2026-07-15 | 7.22 | 7.98 | 7.19 | 7.68 | 7.68 | qfq | 24,838,004 | 192,851,335 | 6.96% |
| 2026-07-14 | 7.18 | 7.32 | 6.98 | 7.18 | 7.18 | qfq | 10,087,897 | 71,968,864 | -0.28% |
| 2026-07-13 | 7.70 | 7.73 | 7.16 | 7.20 | 7.20 | qfq | 13,132,535 | 97,657,391 | -6.49% |
| 2026-07-10 | 7.65 | 7.96 | 7.57 | 7.70 | 7.70 | qfq | 8,331,540 | 64,851,887 | 0.13% |
| 2026-07-09 | 7.47 | 7.69 | 7.37 | 7.69 | 7.69 | qfq | 9,137,519 | 68,897,082 | 2.53% |
| 2026-07-08 | 7.81 | 7.85 | 7.46 | 7.50 | 7.50 | qfq | 10,567,700 | 80,170,385 | -3.60% |
| 2026-07-07 | 8.12 | 8.28 | 7.74 | 7.78 | 7.78 | qfq | 12,810,922 | 101,144,013 | -4.31% |
| 2026-07-06 | 8.20 | 8.37 | 8.08 | 8.13 | 8.13 | qfq | 13,862,568 | 113,514,727 | -0.85% |
| 2026-07-03 | 8.12 | 8.35 | 7.98 | 8.20 | 8.20 | qfq | 18,269,500 | 148,747,425 | 0.99% |
| 2026-07-02 | 7.67 | 8.38 | 7.60 | 8.12 | 8.12 | qfq | 24,821,575 | 200,687,111 | 5.87% |
| 2026-07-01 | 7.27 | 7.98 | 7.17 | 7.67 | 7.67 | qfq | 29,666,631 | 228,538,967 | 5.50% |
| 2026-06-30 | 7.43 | 7.59 | 7.25 | 7.27 | 7.27 | qfq | 15,320,454 | 112,954,697 | -2.02% |
| 2026-06-29 | 7.58 | 7.67 | 7.19 | 7.42 | 7.42 | qfq | 23,679,997 | 174,957,734 | -3.26% |
| 2026-06-26 | 8.12 | 8.36 | 7.67 | 7.67 | 7.67 | qfq | 35,403,314 | 281,964,115 | -6.46% |
| 2026-06-25 | 7.87 | 9.09 | 7.83 | 8.20 | 8.20 | qfq | 58,512,895 | 485,203,442 | 1.99% |
| 2026-06-24 | 8.12 | 8.19 | 7.95 | 8.04 | 8.04 | qfq | 19,284,590 | 155,100,648 | -1.83% |
| 2026-06-23 | 8.20 | 8.43 | 8.12 | 8.19 | 8.19 | qfq | 16,917,004 | 140,628,476 | -1.09% |
| 2026-06-22 | 8.20 | 8.31 | 7.88 | 8.28 | 8.28 | qfq | 30,738,470 | 249,802,592 | 0.12% |
| 2026-06-18 | 8.09 | 8.48 | 7.92 | 8.27 | 8.27 | qfq | 31,329,344 | 256,484,666 | 2.10% |
| 2026-06-17 | 8.23 | 8.43 | 8.08 | 8.10 | 8.10 | qfq | 22,068,497 | 181,129,850 | -2.29% |
| 2026-06-16 | 8.20 | 8.55 | 8.08 | 8.29 | 8.29 | qfq | 20,718,930 | 172,707,842 | 1.22% |
| 2026-06-15 | 8.41 | 8.53 | 8.15 | 8.19 | 8.19 | qfq | 26,806,674 | 222,269,233 | -0.97% |
| 2026-06-12 | 8.47 | 8.59 | 8.26 | 8.27 | 8.27 | qfq | 23,385,820 | 196,977,142 | -1.19% |
| 2026-06-11 | 8.89 | 9.06 | 8.20 | 8.37 | 8.37 | qfq | 23,950,100 | 205,194,061 | -6.58% |
| 2026-06-10 | 9.20 | 9.28 | 8.78 | 8.96 | 8.96 | qfq | 27,265,110 | 244,412,571 | -4.78% |
| 2026-06-09 | 9.92 | 10.05 | 9.30 | 9.41 | 9.41 | qfq | 25,572,316 | 242,832,975 | -5.05% |
| 2026-06-08 | 9.73 | 10.28 | 9.63 | 9.91 | 9.91 | qfq | 24,242,888 | 241,031,316 | 0.00% |
| 2026-06-05 | 10.05 | 10.18 | 9.66 | 9.91 | 9.91 | qfq | 19,200,234 | 190,934,639 | -0.40% |
| 2026-06-04 | 9.58 | 10.20 | 9.58 | 9.95 | 9.95 | qfq | 19,495,100 | 192,315,140 | 2.90% |
| 2026-06-03 | 9.83 | 9.87 | 9.58 | 9.67 | 9.67 | qfq | 13,571,419 | 131,681,852 | -1.73% |
| 2026-06-02 | 9.81 | 10.04 | 9.62 | 9.84 | 9.84 | qfq | 12,734,557 | 125,276,143 | -0.61% |
| 2026-06-01 | 9.68 | 10.49 | 9.67 | 9.90 | 9.90 | qfq | 23,935,045 | 240,643,913 | 1.64% |
| 2026-05-29 | 10.30 | 10.37 | 9.60 | 9.74 | 9.74 | qfq | 22,078,765 | 218,512,990 | -5.44% |
| 2026-05-28 | 10.16 | 10.46 | 10.15 | 10.30 | 10.30 | qfq | 13,795,242 | 142,056,201 | 0.49% |
| 2026-05-27 | 10.68 | 10.82 | 10.21 | 10.25 | 10.25 | qfq | 18,087,796 | 188,318,822 | -4.56% |
| 2026-05-26 | 10.91 | 11.20 | 10.20 | 10.74 | 10.74 | qfq | 37,526,954 | 399,885,548 | -2.27% |
| 2026-05-25 | 10.88 | 11.08 | 10.67 | 10.99 | 10.99 | qfq | 15,700,536 | 170,953,228 | 1.01% |
| 2026-05-22 | 10.62 | 10.95 | 10.58 | 10.88 | 10.88 | qfq | 13,733,700 | 148,159,269 | 2.54% |
| 2026-05-21 | 10.85 | 11.12 | 10.54 | 10.61 | 10.61 | qfq | 30,061,578 | 323,135,809 | -2.84% |
| 2026-05-20 | 11.10 | 11.15 | 10.90 | 10.92 | 10.92 | qfq | 22,637,600 | 248,834,000 | -2.06% |
| 2026-05-19 | 11.02 | 11.31 | 11.02 | 11.15 | 11.15 | qfq | 13,923,779 | 155,007,716 | 0.36% |
| 2026-05-18 | 11.40 | 11.57 | 11.01 | 11.11 | 11.11 | qfq | 23,907,785 | 268,443,683 | -3.56% |
| 2026-05-15 | 11.52 | 11.88 | 11.41 | 11.52 | 11.52 | qfq | 17,279,208 | 200,809,795 | -0.26% |
| 2026-05-14 | 11.80 | 12.08 | 11.46 | 11.55 | 11.55 | qfq | 17,190,239 | 200,591,277 | -1.95% |
| 2026-05-13 | 11.60 | 11.92 | 11.45 | 11.78 | 11.78 | qfq | 20,552,857 | 241,034,275 | 2.79% |
| 2026-05-12 | 11.62 | 11.90 | 11.18 | 11.46 | 11.46 | qfq | 35,828,407 | 409,147,682 | -2.05% |
| 2026-05-11 | 12.09 | 12.29 | 11.55 | 11.70 | 11.70 | qfq | 35,521,528 | 418,531,616 | -4.57% |
| 2026-05-08 | 11.74 | 12.50 | 11.63 | 12.26 | 12.26 | qfq | 34,276,401 | 413,943,724 | 3.90% |
| 2026-05-07 | 11.45 | 12.01 | 11.15 | 11.80 | 11.80 | qfq | 33,306,887 | 389,200,577 | 2.16% |
| 2026-05-06 | 11.22 | 11.58 | 10.86 | 11.55 | 11.55 | qfq | 35,834,043 | 404,195,185 | 4.05% |
| 2026-04-30 | 10.75 | 11.26 | 10.65 | 11.10 | 11.10 | qfq | 35,447,611 | 390,053,851 | 2.78% |
| 2026-04-29 | 9.98 | 10.95 | 9.98 | 10.80 | 10.80 | qfq | 38,035,626 | 406,121,200 | 6.93% |
| 2026-04-28 | 10.17 | 10.28 | 9.90 | 10.10 | 10.10 | qfq | 25,251,906 | 255,208,930 | -0.10% |
| 2026-04-27 | 9.29 | 10.20 | 9.19 | 10.11 | 10.11 | qfq | 43,608,912 | 429,618,472 | 7.67% |
| 2026-04-24 | 9.11 | 9.78 | 8.36 | 9.39 | 9.39 | qfq | 44,964,550 | 403,257,555 | 0.97% |
| 2026-04-23 | 9.53 | 9.72 | 9.27 | 9.30 | 9.30 | qfq | 17,056,100 | 161,010,859 | -2.41% |
| 2026-04-22 | 9.61 | 9.78 | 9.42 | 9.53 | 9.53 | qfq | 18,403,324 | 174,877,188 | -2.16% |
| 2026-04-21 | 9.40 | 9.95 | 9.28 | 9.74 | 9.74 | qfq | 27,251,238 | 262,345,018 | 3.07% |
| 2026-04-20 | 9.29 | 9.48 | 9.11 | 9.45 | 9.45 | qfq | 21,629,133 | 202,558,935 | 2.49% |
| 2026-04-17 | 9.22 | 9.40 | 9.16 | 9.22 | 9.22 | qfq | 8,393,336 | 77,430,335 | -1.28% |
| 2026-04-16 | 9.20 | 9.43 | 9.01 | 9.34 | 9.34 | qfq | 16,534,534 | 152,979,127 | 1.97% |
| 2026-04-15 | 9.38 | 9.39 | 9.11 | 9.16 | 9.16 | qfq | 11,088,924 | 102,114,571 | -2.24% |
| 2026-04-14 | 9.41 | 9.48 | 9.27 | 9.37 | 9.37 | qfq | 10,797,492 | 100,878,050 | 0.32% |
| 2026-04-13 | 9.25 | 9.50 | 9.16 | 9.34 | 9.34 | qfq | 12,500,206 | 116,784,511 | -0.21% |
| 2026-04-10 | 9.25 | 9.55 | 8.97 | 9.36 | 9.36 | qfq | 23,605,423 | 221,719,659 | 1.85% |
| 2026-04-09 | 8.74 | 9.43 | 8.67 | 9.19 | 9.19 | qfq | 24,605,165 | 224,185,192 | 4.20% |
| 2026-04-08 | 8.54 | 8.83 | 8.47 | 8.82 | 8.82 | qfq | 12,232,271 | 106,403,088 | 5.00% |
| 2026-04-07 | 8.35 | 8.47 | 8.35 | 8.40 | 8.40 | qfq | 5,162,827 | 43,413,652 | 0.00% |
| 2026-04-03 | 8.69 | 8.69 | 8.28 | 8.40 | 8.40 | qfq | 12,761,700 | 107,553,120 | -3.45% |
| 2026-04-02 | 8.51 | 8.82 | 8.46 | 8.70 | 8.70 | qfq | 14,476,283 | 125,000,678 | 1.75% |
| 2026-04-01 | 8.72 | 8.72 | 8.43 | 8.55 | 8.55 | qfq | 9,325,546 | 79,522,004 | -0.12% |
| 2026-03-31 | 8.69 | 8.86 | 8.50 | 8.56 | 8.56 | qfq | 10,159,602 | 88,403,580 | -1.38% |
| 2026-03-30 | 8.67 | 8.78 | 8.50 | 8.68 | 8.68 | qfq | 8,124,798 | 70,184,411 | -1.36% |
| 2026-03-27 | 8.54 | 8.85 | 8.53 | 8.80 | 8.80 | qfq | 7,514,526 | 65,685,752 | 1.97% |
| 2026-03-26 | 8.98 | 8.99 | 8.59 | 8.63 | 8.63 | qfq | 11,129,412 | 97,045,213 | -3.90% |
| 2026-03-25 | 8.88 | 9.02 | 8.81 | 8.98 | 8.98 | qfq | 9,685,106 | 86,342,764 | 1.35% |
| 2026-03-24 | 8.62 | 8.88 | 8.41 | 8.86 | 8.86 | qfq | 14,268,556 | 123,761,693 | 4.98% |
| 2026-03-23 | 8.71 | 8.85 | 8.32 | 8.44 | 8.44 | qfq | 14,578,941 | 125,688,175 | -5.06% |
| 2026-03-20 | 9.10 | 9.22 | 8.84 | 8.89 | 8.89 | qfq | 12,539,610 | 112,685,132 | -2.31% |
| 2026-03-19 | 9.34 | 9.35 | 9.07 | 9.10 | 9.10 | qfq | 14,757,406 | 135,074,965 | -3.60% |
| 2026-03-18 | 9.20 | 9.58 | 9.19 | 9.44 | 9.44 | qfq | 19,381,118 | 181,722,044 | 1.83% |
| 2026-03-17 | 9.13 | 9.54 | 9.07 | 9.27 | 9.27 | qfq | 20,191,449 | 187,587,665 | 1.31% |
| 2026-03-16 | 9.26 | 9.37 | 9.01 | 9.15 | 9.15 | qfq | 21,808,785 | 199,419,390 | -1.61% |
| 2026-03-13 | 9.30 | 9.66 | 9.16 | 9.30 | 9.30 | qfq | 23,022,109 | 215,469,792 | -2.62% |
| 2026-03-12 | 10.01 | 10.04 | 9.50 | 9.55 | 9.55 | qfq | 24,319,635 | 235,636,962 | -4.60% |
| 2026-03-11 | 10.18 | 10.33 | 9.94 | 10.01 | 10.01 | qfq | 22,482,681 | 226,780,500 | -1.48% |
| 2026-03-10 | 10.60 | 10.68 | 10.01 | 10.16 | 10.16 | qfq | 35,833,157 | 369,595,411 | -3.97% |
| 2026-03-09 | 10.24 | 10.65 | 10.11 | 10.58 | 10.58 | qfq | 22,318,107 | 230,905,865 | 1.44% |
| 2026-03-06 | 10.15 | 10.55 | 10.07 | 10.43 | 10.43 | qfq | 23,098,253 | 239,255,427 | 1.96% |
| 2026-03-05 | 9.93 | 10.48 | 9.74 | 10.23 | 10.23 | qfq | 27,566,423 | 280,225,367 | 4.18% |
| 2026-03-04 | 9.48 | 10.06 | 9.48 | 9.82 | 9.82 | qfq | 17,110,122 | 168,198,526 | 1.76% |
| 2026-03-03 | 10.17 | 10.22 | 9.64 | 9.65 | 9.65 | qfq | 24,498,689 | 241,738,664 | -4.64% |
| 2026-03-02 | 10.00 | 10.42 | 9.94 | 10.12 | 10.12 | qfq | 29,323,855 | 297,125,715 | -1.08% |
| 2026-02-27 | 9.93 | 10.27 | 9.67 | 10.23 | 10.23 | qfq | 38,583,442 | 386,872,103 | 3.02% |
| 2026-02-26 | 9.79 | 9.94 | 9.66 | 9.93 | 9.93 | qfq | 17,543,800 | 171,932,335 | 1.43% |
| 2026-02-25 | 9.64 | 9.83 | 9.52 | 9.79 | 9.79 | qfq | 16,746,006 | 162,459,519 | 1.98% |
| 2026-02-24 | 9.56 | 9.73 | 9.47 | 9.60 | 9.60 | qfq | 15,181,305 | 146,282,482 | 1.59% |
| 2026-02-13 | 9.46 | 9.64 | 9.38 | 9.45 | 9.45 | qfq | 14,338,921 | 136,225,303 | -0.11% |
| 2026-02-12 | 9.37 | 9.50 | 9.24 | 9.46 | 9.46 | qfq | 17,361,516 | 163,286,205 | 0.85% |
| 2026-02-11 | 9.41 | 9.65 | 9.38 | 9.38 | 9.38 | qfq | 14,171,086 | 134,690,268 | -0.95% |
| 2026-02-10 | 9.45 | 9.61 | 9.41 | 9.47 | 9.47 | qfq | 13,552,648 | 129,023,609 | -0.42% |
| 2026-02-09 | 9.39 | 9.58 | 9.25 | 9.51 | 9.51 | qfq | 19,894,710 | 187,369,166 | 1.82% |
| 2026-02-06 | 9.18 | 9.50 | 9.18 | 9.34 | 9.34 | qfq | 14,070,800 | 131,814,677 | 0.86% |
| 2026-02-05 | 9.60 | 9.70 | 9.24 | 9.26 | 9.26 | qfq | 20,954,045 | 198,940,922 | -4.34% |
| 2026-02-04 | 9.37 | 9.71 | 9.24 | 9.68 | 9.68 | qfq | 22,274,432 | 211,607,505 | 3.31% |
| 2026-02-03 | 9.07 | 9.38 | 9.00 | 9.37 | 9.37 | qfq | 22,638,820 | 209,790,030 | 4.23% |
| 2026-02-02 | 8.95 | 9.24 | 8.85 | 8.99 | 8.99 | qfq | 16,947,700 | 153,070,955 | -1.53% |
| 2026-01-30 | 8.91 | 9.15 | 8.60 | 9.13 | 9.13 | qfq | 29,077,678 | 257,662,592 | 0.55% |
| 2026-01-29 | 9.81 | 9.90 | 9.04 | 9.08 | 9.08 | qfq | 34,251,317 | 318,161,273 | 0.00% |
| 2026-01-28 | 9.20 | 9.40 | 9.02 | 9.08 | 9.08 | qfq | 15,320,121 | 140,296,624 | -1.09% |
| 2026-01-27 | 9.45 | 9.48 | 8.91 | 9.18 | 9.18 | qfq | 25,360,562 | 231,080,437 | -2.86% |
| 2026-01-26 | 9.76 | 10.00 | 9.34 | 9.45 | 9.45 | qfq | 37,203,043 | 356,484,557 | -3.08% |
| 2026-01-23 | 9.24 | 9.86 | 9.17 | 9.75 | 9.75 | qfq | 48,832,101 | 467,592,575 | 6.09% |
| 2026-01-22 | 8.98 | 9.28 | 8.91 | 9.19 | 9.19 | qfq | 28,100,921 | 256,884,051 | 1.88% |
| 2026-01-21 | 8.88 | 9.30 | 8.65 | 9.02 | 9.02 | qfq | 31,487,003 | 280,645,982 | -0.22% |
| 2026-01-20 | 8.88 | 9.34 | 8.82 | 9.04 | 9.04 | qfq | 31,357,378 | 285,152,367 | 1.23% |
| 2026-01-19 | 8.74 | 9.09 | 8.62 | 8.93 | 8.93 | qfq | 33,373,818 | 297,908,262 | 0.68% |
| 2026-01-16 | 8.27 | 9.00 | 8.27 | 8.87 | 8.87 | qfq | 49,859,540 | 435,361,628 | 7.38% |
| 2026-01-15 | 8.38 | 8.46 | 8.22 | 8.26 | 8.26 | qfq | 16,821,869 | 139,682,549 | -2.13% |
| 2026-01-14 | 8.46 | 8.62 | 8.32 | 8.44 | 8.44 | qfq | 25,607,965 | 217,208,992 | -0.59% |
| 2026-01-13 | 8.71 | 8.73 | 8.45 | 8.49 | 8.49 | qfq | 21,614,889 | 185,043,288 | -2.53% |
| 2026-01-12 | 8.48 | 8.72 | 8.45 | 8.71 | 8.71 | qfq | 24,463,146 | 210,447,188 | 2.59% |
| 2026-01-09 | 8.50 | 8.56 | 8.36 | 8.49 | 8.49 | qfq | 19,365,957 | 163,640,221 | -0.59% |
| 2026-01-08 | 8.39 | 8.62 | 8.30 | 8.54 | 8.54 | qfq | 14,980,384 | 127,144,805 | 1.55% |
| 2026-01-07 | 8.64 | 8.65 | 8.36 | 8.41 | 8.41 | qfq | 18,323,692 | 154,483,199 | -2.32% |
| 2026-01-06 | 8.37 | 8.73 | 8.32 | 8.61 | 8.61 | qfq | 20,070,876 | 171,465,320 | 2.62% |
| 2026-01-05 | 8.26 | 8.45 | 8.23 | 8.39 | 8.39 | qfq | 12,249,398 | 102,446,372 | 2.07% |
| 2025-12-31 | 8.37 | 8.37 | 8.18 | 8.22 | 8.22 | qfq | 11,632,417 | 95,826,275 | -1.08% |
| 2025-12-30 | 8.41 | 8.48 | 8.30 | 8.31 | 8.31 | qfq | 14,173,447 | 118,748,825 | -2.00% |
| 2025-12-29 | 8.70 | 8.70 | 8.46 | 8.48 | 8.48 | qfq | 14,630,700 | 124,939,049 | -2.53% |
| 2025-12-26 | 8.74 | 8.78 | 8.60 | 8.70 | 8.70 | qfq | 14,707,229 | 127,937,185 | -0.91% |
| 2025-12-25 | 8.80 | 8.83 | 8.69 | 8.78 | 8.78 | qfq | 14,506,471 | 127,057,295 | -0.23% |
| 2025-12-24 | 8.74 | 8.92 | 8.68 | 8.80 | 8.80 | qfq | 15,375,006 | 135,447,864 | 0.46% |
| 2025-12-23 | 8.94 | 9.03 | 8.68 | 8.76 | 8.76 | qfq | 20,844,831 | 183,292,878 | -3.31% |
| 2025-12-22 | 9.08 | 9.15 | 8.90 | 9.06 | 9.06 | qfq | 22,486,743 | 202,532,017 | -0.22% |
| 2025-12-19 | 8.75 | 9.13 | 8.63 | 9.08 | 9.08 | qfq | 31,465,039 | 280,224,259 | 3.89% |
| 2025-12-18 | 8.63 | 9.04 | 8.56 | 8.74 | 8.74 | qfq | 26,779,435 | 235,647,927 | 0.81% |
| 2025-12-17 | 8.86 | 8.95 | 8.45 | 8.67 | 8.67 | qfq | 25,583,641 | 220,431,732 | -1.81% |
| 2025-12-16 | 9.37 | 9.40 | 8.80 | 8.83 | 8.83 | qfq | 33,881,426 | 304,779,051 | -7.44% |
| 2025-12-15 | 9.63 | 9.80 | 9.40 | 9.54 | 9.54 | qfq | 30,083,029 | 287,875,486 | -1.75% |
| 2025-12-12 | 10.04 | 10.30 | 9.66 | 9.71 | 9.71 | qfq | 48,806,963 | 482,647,868 | -3.29% |
| 2025-12-11 | 10.94 | 10.95 | 10.00 | 10.04 | 10.04 | qfq | 63,206,407 | 647,847,966 | -9.47% |
| 2025-12-10 | 10.72 | 11.96 | 10.52 | 11.09 | 11.09 | qfq | 107,061,601 | 1,198,282,324 | 7.67% |
| 2025-12-09 | 9.18 | 10.30 | 9.14 | 10.30 | 10.30 | qfq | 38,559,892 | 388,441,368 | 20.05% |
| 2025-12-08 | 8.37 | 8.60 | 8.36 | 8.58 | 8.58 | qfq | 14,862,130 | 127,002,685 | 2.63% |
| 2025-12-05 | 8.20 | 8.39 | 7.98 | 8.36 | 8.36 | qfq | 12,534,249 | 102,664,437 | 1.83% |
| 2025-12-04 | 8.38 | 8.44 | 8.17 | 8.21 | 8.21 | qfq | 10,013,801 | 82,603,051 | -2.15% |
| 2025-12-03 | 8.71 | 8.76 | 8.36 | 8.39 | 8.39 | qfq | 17,173,075 | 145,890,198 | -4.00% |
| 2025-12-02 | 8.69 | 8.88 | 8.45 | 8.74 | 8.74 | qfq | 16,330,088 | 141,506,779 | 0.00% |
| 2025-12-01 | 8.60 | 8.99 | 8.54 | 8.74 | 8.74 | qfq | 17,041,946 | 149,737,519 | 1.63% |
| 2025-11-28 | 8.61 | 8.63 | 8.39 | 8.60 | 8.60 | qfq | 11,674,812 | 99,537,741 | -0.12% |
| 2025-11-27 | 8.35 | 8.81 | 8.34 | 8.61 | 8.61 | qfq | 17,741,292 | 153,364,694 | 2.99% |
| 2025-11-26 | 8.50 | 8.61 | 8.34 | 8.36 | 8.36 | qfq | 9,238,973 | 78,204,007 | -2.11% |
| 2025-11-25 | 8.35 | 8.57 | 8.35 | 8.54 | 8.54 | qfq | 10,323,758 | 87,842,233 | 2.03% |
| 2025-11-24 | 8.21 | 8.41 | 8.18 | 8.37 | 8.37 | qfq | 11,247,200 | 93,364,062 | 1.95% |
| 2025-11-21 | 8.52 | 8.70 | 8.18 | 8.21 | 8.21 | qfq | 16,614,016 | 138,894,153 | -4.53% |
| 2025-11-20 | 8.79 | 8.86 | 8.52 | 8.60 | 8.60 | qfq | 14,654,045 | 126,721,427 | -1.94% |
| 2025-11-19 | 9.10 | 9.11 | 8.75 | 8.77 | 8.77 | qfq | 15,109,613 | 133,966,257 | -3.52% |
| 2025-11-18 | 9.25 | 9.28 | 9.01 | 9.09 | 9.09 | qfq | 15,000,929 | 136,587,556 | -1.62% |
| 2025-11-17 | 9.20 | 9.36 | 9.17 | 9.24 | 9.24 | qfq | 17,664,568 | 163,461,636 | -0.43% |
| 2025-11-14 | 8.88 | 9.74 | 8.86 | 9.28 | 9.28 | qfq | 34,680,188 | 321,372,421 | 3.80% |
| 2025-11-13 | 8.91 | 9.02 | 8.85 | 8.94 | 8.94 | qfq | 13,067,398 | 116,645,284 | 0.11% |
| 2025-11-12 | 9.13 | 9.13 | 8.90 | 8.93 | 8.93 | qfq | 13,305,581 | 119,530,508 | -2.19% |
| 2025-11-11 | 9.24 | 9.25 | 9.04 | 9.13 | 9.13 | qfq | 15,149,873 | 138,076,779 | -0.65% |
| 2025-11-10 | 9.04 | 9.25 | 9.02 | 9.19 | 9.19 | qfq | 18,069,663 | 165,502,696 | 1.77% |
| 2025-11-07 | 9.36 | 9.52 | 9.01 | 9.03 | 9.03 | qfq | 25,353,406 | 231,063,349 | -4.44% |
| 2025-11-06 | 9.16 | 9.53 | 9.16 | 9.45 | 9.45 | qfq | 24,517,664 | 229,953,291 | 3.28% |
| 2025-11-05 | 9.13 | 9.49 | 9.00 | 9.15 | 9.15 | qfq | 27,505,700 | 253,832,984 | -0.54% |
| 2025-11-04 | 8.83 | 9.52 | 8.78 | 9.20 | 9.20 | qfq | 43,635,303 | 395,385,245 | 4.55% |
| 2025-11-03 | 9.02 | 9.57 | 8.62 | 8.80 | 8.80 | qfq | 49,343,544 | 435,700,813 | -13.13% |
| 2025-10-31 | 9.98 | 10.24 | 9.91 | 10.13 | 10.13 | qfq | 17,145,009 | 172,631,183 | 1.30% |
| 2025-10-30 | 10.01 | 10.13 | 9.66 | 10.00 | 10.00 | qfq | 18,460,689 | 182,865,800 | -0.30% |
| 2025-10-29 | 10.15 | 10.15 | 9.92 | 10.03 | 10.03 | qfq | 10,975,270 | 110,070,833 | -1.18% |
| 2025-10-28 | 10.15 | 10.31 | 10.05 | 10.15 | 10.15 | qfq | 10,632,716 | 108,235,920 | -0.29% |
| 2025-10-27 | 10.50 | 10.57 | 10.13 | 10.18 | 10.18 | qfq | 16,998,926 | 175,749,851 | -2.96% |
| 2025-10-24 | 10.59 | 10.73 | 10.44 | 10.49 | 10.49 | qfq | 9,570,200 | 101,084,411 | -0.47% |
| 2025-10-23 | 10.52 | 10.69 | 10.41 | 10.54 | 10.54 | qfq | 8,364,675 | 88,090,102 | 0.19% |
| 2025-10-22 | 10.70 | 10.76 | 10.50 | 10.52 | 10.52 | qfq | 8,767,006 | 93,136,291 | -1.68% |
| 2025-10-21 | 10.64 | 10.78 | 10.55 | 10.70 | 10.70 | qfq | 6,061,780 | 64,877,131 | 0.56% |
| 2025-10-20 | 10.75 | 10.77 | 10.50 | 10.64 | 10.64 | qfq | 7,245,006 | 76,711,127 | 0.00% |
| 2025-10-17 | 10.69 | 10.75 | 10.53 | 10.64 | 10.64 | qfq | 9,314,081 | 99,057,537 | -0.56% |
| 2025-10-16 | 11.14 | 11.15 | 10.61 | 10.70 | 10.70 | qfq | 14,584,295 | 156,797,835 | -4.04% |
| 2025-10-15 | 10.51 | 11.23 | 10.38 | 11.15 | 11.15 | qfq | 22,324,498 | 241,519,906 | 7.01% |
| 2025-10-14 | 11.21 | 11.28 | 10.41 | 10.42 | 10.42 | qfq | 21,639,022 | 232,823,180 | -6.63% |
| 2025-10-13 | 11.00 | 11.32 | 10.63 | 11.16 | 11.16 | qfq | 19,135,471 | 211,371,755 | -4.12% |
| 2025-10-10 | 11.81 | 11.82 | 11.30 | 11.64 | 11.64 | qfq | 16,655,548 | 193,615,907 | -2.43% |
| 2025-10-09 | 12.86 | 13.10 | 11.75 | 11.93 | 11.93 | qfq | 35,317,562 | 433,730,214 | -10.64% |
| 2025-09-30 | 13.55 | 13.68 | 13.26 | 13.35 | 13.35 | qfq | 11,433,700 | 153,350,473 | -1.48% |
| 2025-09-29 | 13.83 | 14.06 | 13.52 | 13.55 | 13.55 | qfq | 12,419,245 | 170,263,399 | -1.81% |
| 2025-09-26 | 14.26 | 14.26 | 13.77 | 13.80 | 13.80 | qfq | 15,202,118 | 211,474,565 | -3.90% |
| 2025-09-25 | 13.99 | 14.62 | 13.95 | 14.36 | 14.36 | qfq | 16,664,429 | 238,365,095 | 2.87% |
| 2025-09-24 | 14.19 | 14.19 | 13.84 | 13.96 | 13.96 | qfq | 9,861,734 | 137,778,870 | -1.06% |
| 2025-09-23 | 14.01 | 14.18 | 13.62 | 14.11 | 14.11 | qfq | 13,097,476 | 181,923,639 | 0.50% |
| 2025-09-22 | 14.39 | 14.41 | 13.93 | 14.04 | 14.04 | qfq | 9,672,250 | 136,382,206 | -1.68% |
| 2025-09-19 | 14.70 | 14.70 | 14.18 | 14.28 | 14.28 | qfq | 12,870,065 | 184,744,411 | -1.65% |
| 2025-09-18 | 15.00 | 15.50 | 14.38 | 14.52 | 14.52 | qfq | 21,666,655 | 322,172,994 | -2.88% |
| 2025-09-17 | 14.46 | 15.66 | 14.28 | 14.95 | 14.95 | qfq | 31,367,219 | 472,822,993 | 4.69% |
| 2025-09-16 | 14.10 | 14.55 | 13.40 | 14.28 | 14.28 | qfq | 17,918,615 | 253,171,065 | 0.28% |
| 2025-09-15 | 14.02 | 14.69 | 14.00 | 14.24 | 14.24 | qfq | 19,468,601 | 279,701,907 | 1.71% |
| 2025-09-12 | 13.72 | 14.18 | 13.65 | 14.00 | 14.00 | qfq | 15,335,996 | 213,785,704 | 1.52% |
| 2025-09-11 | 13.86 | 13.87 | 13.15 | 13.79 | 13.79 | qfq | 16,451,556 | 222,891,343 | 0.07% |
| 2025-09-10 | 13.70 | 14.00 | 13.55 | 13.78 | 13.78 | qfq | 8,549,300 | 117,921,094 | 0.22% |
| 2025-09-09 | 14.05 | 14.15 | 13.72 | 13.75 | 13.75 | qfq | 11,015,703 | 153,102,261 | -1.93% |
| 2025-09-08 | 14.38 | 14.53 | 13.80 | 14.02 | 14.02 | qfq | 14,648,736 | 206,267,214 | -2.71% |
| 2025-09-05 | 13.92 | 14.48 | 13.78 | 14.41 | 14.41 | qfq | 11,029,045 | 156,032,100 | 3.97% |
| 2025-09-04 | 14.13 | 14.34 | 13.69 | 13.86 | 13.86 | qfq | 13,664,857 | 191,153,963 | -2.05% |
| 2025-09-03 | 14.75 | 14.83 | 14.10 | 14.15 | 14.15 | qfq | 12,129,734 | 175,492,375 | -3.81% |
| 2025-09-02 | 15.10 | 15.16 | 14.27 | 14.71 | 14.71 | qfq | 21,650,876 | 316,878,783 | -3.54% |
| 2025-09-01 | 15.53 | 15.83 | 15.19 | 15.25 | 15.25 | qfq | 16,863,292 | 261,044,645 | -0.91% |
| 2025-08-29 | 16.28 | 16.35 | 15.32 | 15.39 | 15.39 | qfq | 26,391,318 | 414,734,548 | -5.58% |
| 2025-08-28 | 16.00 | 16.39 | 15.70 | 16.30 | 16.30 | qfq | 27,983,663 | 451,123,908 | 1.49% |
| 2025-08-27 | 15.78 | 16.75 | 15.30 | 16.06 | 16.06 | qfq | 43,374,268 | 701,819,241 | 1.13% |
| 2025-08-26 | 14.54 | 15.88 | 14.22 | 15.88 | 15.88 | qfq | 43,685,017 | 660,323,583 | 10.28% |
| 2025-08-25 | 14.64 | 14.83 | 14.33 | 14.40 | 14.40 | qfq | 17,579,690 | 255,431,206 | -1.23% |
| 2025-08-22 | 14.69 | 15.00 | 14.45 | 14.58 | 14.58 | qfq | 15,633,838 | 229,416,140 | -0.82% |
| 2025-08-21 | 14.90 | 15.05 | 14.60 | 14.70 | 14.70 | qfq | 15,316,126 | 226,927,757 | -1.67% |
| 2025-08-20 | 14.74 | 15.22 | 14.57 | 14.95 | 14.95 | qfq | 17,456,678 | 260,097,971 | 1.42% |
| 2025-08-19 | 14.79 | 15.50 | 14.56 | 14.74 | 14.74 | qfq | 22,035,145 | 327,937,315 | 0.00% |
| 2025-08-18 | 14.69 | 14.91 | 14.52 | 14.74 | 14.74 | qfq | 14,133,271 | 208,395,283 | -0.27% |
| 2025-08-15 | 14.50 | 14.94 | 14.30 | 14.78 | 14.78 | qfq | 10,328,917 | 152,590,608 | 1.72% |
| 2025-08-14 | 15.00 | 15.10 | 14.50 | 14.53 | 14.53 | qfq | 15,143,146 | 224,013,818 | -3.52% |
| 2025-08-13 | 14.84 | 15.27 | 14.75 | 15.06 | 15.06 | qfq | 15,647,446 | 234,601,505 | 1.35% |
| 2025-08-12 | 15.03 | 15.08 | 14.54 | 14.86 | 14.86 | qfq | 15,388,138 | 227,285,757 | -1.13% |
| 2025-08-11 | 15.24 | 15.24 | 14.93 | 15.03 | 15.03 | qfq | 12,598,941 | 189,687,004 | -1.25% |
| 2025-08-08 | 15.42 | 15.49 | 15.18 | 15.22 | 15.22 | qfq | 9,726,400 | 148,473,016 | -1.42% |
| 2025-08-07 | 15.69 | 15.77 | 15.41 | 15.44 | 15.44 | qfq | 11,508,381 | 178,774,644 | -1.53% |
| 2025-08-06 | 15.32 | 15.87 | 15.23 | 15.68 | 15.68 | qfq | 18,317,296 | 285,449,220 | 2.55% |
| 2025-08-05 | 15.00 | 15.57 | 14.91 | 15.29 | 15.29 | qfq | 19,404,143 | 295,381,673 | 2.41% |
| 2025-08-04 | 14.14 | 14.97 | 13.94 | 14.93 | 14.93 | qfq | 23,593,156 | 345,324,283 | 4.92% |
| 2025-08-01 | 13.98 | 14.39 | 13.91 | 14.23 | 14.23 | qfq | 10,670,059 | 151,602,396 | 2.08% |
| 2025-07-31 | 13.87 | 14.08 | 13.82 | 13.94 | 13.94 | qfq | 7,101,976 | 98,939,390 | 0.07% |
| 2025-07-30 | 14.13 | 14.14 | 13.84 | 13.93 | 13.93 | qfq | 8,579,726 | 119,452,139 | -1.42% |
| 2025-07-29 | 14.09 | 14.28 | 13.85 | 14.13 | 14.13 | qfq | 9,281,404 | 130,449,053 | 0.71% |
| 2025-07-28 | 14.52 | 14.61 | 13.98 | 14.03 | 14.03 | qfq | 13,820,974 | 195,372,210 | -3.11% |
| 2025-07-25 | 14.31 | 14.80 | 14.30 | 14.48 | 14.48 | qfq | 13,577,944 | 197,742,215 | 1.19% |
| 2025-07-24 | 14.84 | 14.89 | 14.25 | 14.31 | 14.31 | qfq | 18,699,177 | 272,618,759 | -2.85% |
| 2025-07-23 | 14.03 | 14.95 | 13.94 | 14.73 | 14.73 | qfq | 28,123,348 | 411,334,905 | 4.99% |
| 2025-07-22 | 13.97 | 14.10 | 13.85 | 14.03 | 14.03 | qfq | 8,412,737 | 117,385,058 | 0.43% |
| 2025-07-21 | 13.70 | 14.20 | 13.64 | 13.97 | 13.97 | qfq | 12,690,856 | 176,332,657 | 1.97% |
| 2025-07-18 | 13.71 | 13.88 | 13.49 | 13.70 | 13.70 | qfq | 8,430,504 | 115,448,412 | 0.00% |
| 2025-07-17 | 13.75 | 13.78 | 13.60 | 13.70 | 13.70 | qfq | 6,486,812 | 88,716,815 | -0.22% |
| 2025-07-16 | 13.92 | 13.92 | 13.63 | 13.73 | 13.73 | qfq | 6,842,000 | 94,154,980 | 0.00% |
| 2025-07-15 | 13.70 | 14.27 | 13.58 | 13.73 | 13.73 | qfq | 11,201,859 | 155,293,264 | 0.81% |
| 2025-07-14 | 13.95 | 13.95 | 13.45 | 13.62 | 13.62 | qfq | 13,230,616 | 180,171,128 | -2.44% |
| 2025-07-11 | 14.00 | 14.06 | 13.85 | 13.96 | 13.96 | qfq | 7,421,823 | 103,505,962 | -0.29% |
| 2025-07-10 | 14.00 | 14.17 | 13.85 | 14.00 | 14.00 | qfq | 7,650,605 | 107,398,655 | -0.36% |
| 2025-07-09 | 14.47 | 14.48 | 13.85 | 14.05 | 14.05 | qfq | 12,500,862 | 176,547,323 | -2.90% |
| 2025-07-08 | 14.28 | 14.62 | 14.18 | 14.47 | 14.47 | qfq | 10,759,011 | 154,774,974 | 1.26% |
| 2025-07-07 | 13.93 | 14.39 | 13.86 | 14.29 | 14.29 | qfq | 10,201,860 | 145,151,878 | 2.58% |
| 2025-07-04 | 14.15 | 14.17 | 13.86 | 13.93 | 13.93 | qfq | 8,308,704 | 116,206,491 | -1.55% |
| 2025-07-03 | 14.14 | 14.23 | 13.97 | 14.15 | 14.15 | qfq | 5,674,632 | 79,986,915 | 0.64% |
| 2025-07-02 | 14.29 | 14.41 | 14.00 | 14.06 | 14.06 | qfq | 8,363,328 | 117,838,867 | -2.29% |
| 2025-07-01 | 14.21 | 14.44 | 14.05 | 14.39 | 14.39 | qfq | 11,166,928 | 159,578,387 | 0.63% |
| 2025-06-30 | 14.50 | 14.60 | 14.21 | 14.30 | 14.30 | qfq | 10,826,601 | 155,477,611 | -1.38% |
| 2025-06-27 | 14.30 | 14.67 | 14.30 | 14.50 | 14.50 | qfq | 10,849,433 | 157,194,002 | 0.69% |
| 2025-06-26 | 14.75 | 15.00 | 14.30 | 14.40 | 14.40 | qfq | 15,736,439 | 228,338,889 | -2.57% |
| 2025-06-25 | 14.90 | 15.20 | 14.60 | 14.78 | 14.78 | qfq | 11,507,509 | 170,365,250 | 0.07% |
| 2025-06-24 | 14.44 | 14.89 | 14.40 | 14.77 | 14.77 | qfq | 12,383,938 | 181,532,597 | 2.36% |
| 2025-06-23 | 14.19 | 14.58 | 14.11 | 14.43 | 14.43 | qfq | 9,895,800 | 142,667,799 | 1.48% |
| 2025-06-20 | 13.96 | 14.54 | 13.96 | 14.22 | 14.22 | qfq | 10,155,439 | 144,946,727 | 1.64% |
| 2025-06-19 | 14.23 | 14.30 | 13.87 | 13.99 | 13.99 | qfq | 9,420,854 | 132,609,331 | -2.37% |
| 2025-06-18 | 14.10 | 14.46 | 13.96 | 14.33 | 14.33 | qfq | 9,795,691 | 139,220,094 | 1.92% |
| 2025-06-17 | 14.14 | 14.29 | 13.96 | 14.06 | 14.06 | qfq | 6,969,000 | 98,136,908 | -0.57% |
| 2025-06-16 | 13.94 | 14.40 | 13.89 | 14.14 | 14.14 | qfq | 10,495,306 | 148,465,942 | 1.65% |
| 2025-06-13 | 14.25 | 14.37 | 13.86 | 13.91 | 13.91 | qfq | 9,230,100 | 129,576,447 | -2.86% |
| 2025-06-12 | 14.40 | 14.58 | 14.26 | 14.32 | 14.32 | qfq | 8,564,286 | 123,474,399 | -0.97% |
| 2025-06-11 | 14.41 | 14.63 | 14.08 | 14.46 | 14.46 | qfq | 12,731,065 | 183,006,478 | 2.05% |
| 2025-06-10 | 14.55 | 14.74 | 14.04 | 14.17 | 14.17 | qfq | 17,974,009 | 258,702,231 | -2.68% |
| 2025-06-09 | 13.52 | 14.77 | 13.45 | 14.56 | 14.56 | qfq | 24,774,696 | 352,908,120 | 8.25% |
| 2025-06-06 | 13.39 | 13.90 | 13.33 | 13.45 | 13.45 | qfq | 10,987,953 | 148,705,980 | 0.45% |
| 2025-06-05 | 13.13 | 13.50 | 12.97 | 13.39 | 13.39 | qfq | 10,758,516 | 142,682,169 | 1.67% |
| 2025-06-04 | 13.19 | 13.25 | 13.02 | 13.17 | 13.17 | qfq | 8,759,096 | 115,125,082 | 0.77% |
| 2025-06-03 | 12.80 | 13.19 | 12.73 | 13.07 | 13.07 | qfq | 8,306,499 | 108,076,624 | 1.40% |
| 2025-05-30 | 12.95 | 12.95 | 12.67 | 12.89 | 12.89 | qfq | 8,945,096 | 114,526,099 | -0.69% |
| 2025-05-29 | 12.19 | 13.07 | 12.17 | 12.98 | 12.98 | qfq | 16,470,564 | 209,542,966 | 6.57% |
| 2025-05-28 | 12.27 | 12.42 | 12.08 | 12.18 | 12.18 | qfq | 6,422,658 | 78,491,011 | -0.08% |
| 2025-05-27 | 12.39 | 12.41 | 12.15 | 12.19 | 12.19 | qfq | 6,611,200 | 80,729,039 | -0.89% |
| 2025-05-26 | 12.41 | 12.51 | 12.27 | 12.30 | 12.30 | qfq | 6,124,915 | 75,688,938 | -0.16% |
| 2025-05-23 | 12.62 | 12.70 | 12.31 | 12.32 | 12.32 | qfq | 7,960,601 | 99,356,925 | -1.83% |
| 2025-05-22 | 12.76 | 12.80 | 12.42 | 12.55 | 12.55 | qfq | 8,791,726 | 110,866,428 | -1.41% |
| 2025-05-21 | 13.20 | 13.30 | 12.73 | 12.73 | 12.73 | qfq | 15,441,201 | 199,288,038 | -4.79% |
| 2025-05-20 | 13.48 | 13.66 | 13.27 | 13.37 | 13.37 | qfq | 16,266,359 | 218,658,079 | 0.83% |
| 2025-05-19 | 13.16 | 13.60 | 12.91 | 13.26 | 13.26 | qfq | 16,037,207 | 212,684,924 | 4.00% |
| 2025-05-16 | 12.87 | 12.92 | 12.63 | 12.75 | 12.75 | qfq | 6,750,560 | 86,202,173 | -0.93% |
| 2025-05-15 | 13.40 | 13.50 | 12.83 | 12.87 | 12.87 | qfq | 14,976,915 | 195,329,329 | -3.96% |
| 2025-05-14 | 13.33 | 13.42 | 12.95 | 13.40 | 13.40 | qfq | 12,355,907 | 163,169,640 | 0.60% |
| 2025-05-13 | 12.85 | 13.56 | 12.76 | 13.32 | 13.32 | qfq | 18,343,164 | 241,484,563 | 4.47% |
| 2025-05-12 | 12.60 | 12.75 | 12.43 | 12.75 | 12.75 | qfq | 10,018,403 | 126,433,781 | 2.00% |
| 2025-05-09 | 12.57 | 12.73 | 12.12 | 12.50 | 12.50 | qfq | 11,732,031 | 146,005,464 | -0.56% |
| 2025-05-08 | 12.32 | 12.74 | 12.21 | 12.57 | 12.57 | qfq | 10,175,119 | 127,768,345 | 1.62% |
| 2025-05-07 | 12.60 | 12.74 | 12.22 | 12.37 | 12.37 | qfq | 9,567,787 | 119,349,547 | -0.56% |
| 2025-05-06 | 12.01 | 12.49 | 12.01 | 12.44 | 12.44 | qfq | 10,957,203 | 134,803,367 | 4.89% |
| 2025-04-30 | 11.90 | 12.05 | 11.80 | 11.86 | 11.86 | qfq | 8,695,900 | 103,658,938 | 0.08% |
| 2025-04-29 | 11.42 | 12.30 | 11.20 | 11.85 | 11.85 | qfq | 15,219,707 | 178,825,578 | 2.86% |
| 2025-04-28 | 11.62 | 11.73 | 11.30 | 11.52 | 11.52 | qfq | 7,585,900 | 87,114,518 | 0.44% |
| 2025-04-25 | 11.19 | 11.60 | 10.97 | 11.47 | 11.47 | qfq | 10,141,026 | 115,062,567 | 3.33% |
| 2025-04-24 | 11.55 | 11.56 | 11.04 | 11.10 | 11.10 | qfq | 10,598,672 | 118,397,942 | -3.23% |
| 2025-04-23 | 11.25 | 11.78 | 11.25 | 11.47 | 11.47 | qfq | 12,367,358 | 142,736,891 | 4.27% |
| 2025-04-22 | 11.20 | 11.32 | 10.91 | 11.00 | 11.00 | qfq | 9,321,174 | 103,239,721 | -2.05% |
| 2025-04-21 | 11.42 | 11.47 | 10.88 | 11.23 | 11.23 | qfq | 12,209,659 | 136,043,168 | -1.40% |
| 2025-04-18 | 11.54 | 11.65 | 11.27 | 11.39 | 11.39 | qfq | 5,662,541 | 64,651,029 | -1.30% |
| 2025-04-17 | 11.80 | 11.90 | 11.49 | 11.54 | 11.54 | qfq | 6,727,926 | 78,380,267 | -2.20% |
| 2025-04-16 | 12.15 | 12.19 | 11.58 | 11.80 | 11.80 | qfq | 6,710,050 | 79,548,632 | -2.88% |
| 2025-04-15 | 12.26 | 12.35 | 12.02 | 12.15 | 12.15 | qfq | 4,785,227 | 58,010,427 | 0.25% |
| 2025-04-14 | 12.05 | 12.38 | 11.95 | 12.12 | 12.12 | qfq | 7,440,522 | 90,605,033 | 2.71% |
| 2025-04-11 | 11.40 | 11.90 | 11.37 | 11.80 | 11.80 | qfq | 9,973,021 | 116,707,138 | 1.90% |
| 2025-04-10 | 11.70 | 11.97 | 11.55 | 11.58 | 11.58 | qfq | 12,468,534 | 146,725,522 | 1.76% |
| 2025-04-09 | 10.77 | 11.73 | 9.74 | 11.38 | 11.38 | qfq | 18,564,456 | 198,324,356 | 1.88% |
| 2025-04-08 | 11.16 | 11.95 | 10.70 | 11.17 | 11.17 | qfq | 18,481,871 | 204,786,964 | 0.63% |
| 2025-04-07 | 13.17 | 13.17 | 11.10 | 11.10 | 11.10 | qfq | 22,935,811 | 267,925,672 | -19.97% |
| 2025-04-03 | 13.63 | 14.01 | 13.50 | 13.87 | 13.87 | qfq | 6,324,347 | 87,139,676 | 0.80% |
| 2025-04-02 | 13.77 | 14.25 | 13.59 | 13.76 | 13.76 | qfq | 7,449,600 | 104,329,211 | 0.07% |
| 2025-04-01 | 13.60 | 13.93 | 13.49 | 13.75 | 13.75 | qfq | 7,800,019 | 106,625,147 | 1.85% |
| 2025-03-31 | 13.89 | 13.90 | 13.17 | 13.50 | 13.50 | qfq | 11,867,404 | 159,249,912 | -2.32% |
| 2025-03-28 | 14.43 | 14.57 | 13.82 | 13.82 | 13.82 | qfq | 9,133,016 | 128,349,880 | -3.76% |
| 2025-03-27 | 14.76 | 14.83 | 14.33 | 14.36 | 14.36 | qfq | 6,898,600 | 100,822,914 | -2.18% |
| 2025-03-26 | 14.89 | 14.95 | 14.55 | 14.68 | 14.68 | qfq | 7,717,906 | 113,875,516 | -0.07% |
| 2025-03-25 | 15.38 | 15.38 | 14.66 | 14.69 | 14.69 | qfq | 10,043,085 | 149,792,099 | -3.67% |
| 2025-03-24 | 15.05 | 15.38 | 14.58 | 15.25 | 15.25 | qfq | 14,955,661 | 223,808,406 | 1.73% |
| 2025-03-21 | 15.55 | 15.68 | 14.86 | 14.99 | 14.99 | qfq | 13,109,686 | 199,272,796 | -3.91% |
| 2025-03-20 | 15.73 | 15.92 | 15.51 | 15.60 | 15.60 | qfq | 8,303,646 | 130,270,383 | -1.08% |
| 2025-03-19 | 15.90 | 16.05 | 15.60 | 15.77 | 15.77 | qfq | 9,841,105 | 155,418,739 | -1.81% |
| 2025-03-18 | 16.42 | 16.60 | 15.82 | 16.06 | 16.06 | qfq | 15,629,595 | 251,413,176 | -1.17% |
| 2025-03-17 | 16.43 | 17.00 | 15.80 | 16.25 | 16.25 | qfq | 29,177,304 | 475,589,215 | 4.50% |
| 2025-03-14 | 14.70 | 15.75 | 14.70 | 15.55 | 15.55 | qfq | 17,689,306 | 272,000,248 | 6.36% |
| 2025-03-13 | 15.72 | 15.77 | 14.51 | 14.62 | 14.62 | qfq | 17,139,686 | 257,377,201 | -7.12% |
| 2025-03-12 | 15.63 | 16.05 | 15.10 | 15.74 | 15.74 | qfq | 17,291,663 | 268,708,433 | 0.51% |
| 2025-03-11 | 15.69 | 15.96 | 15.40 | 15.66 | 15.66 | qfq | 12,271,549 | 191,777,847 | -1.63% |
| 2025-03-10 | 16.10 | 16.35 | 15.64 | 15.92 | 15.92 | qfq | 15,770,170 | 250,928,484 | -2.51% |
| 2025-03-07 | 16.00 | 16.88 | 15.85 | 16.33 | 16.33 | qfq | 21,851,190 | 357,808,881 | 0.49% |
| 2025-03-06 | 15.77 | 16.80 | 15.77 | 16.25 | 16.25 | qfq | 26,791,703 | 439,605,269 | 4.23% |
| 2025-03-05 | 15.25 | 15.64 | 14.93 | 15.59 | 15.59 | qfq | 11,603,932 | 177,511,387 | 3.25% |
| 2025-03-04 | 15.13 | 15.44 | 15.00 | 15.10 | 15.10 | qfq | 10,603,510 | 160,969,844 | -1.37% |
| 2025-03-03 | 14.99 | 15.39 | 14.63 | 15.31 | 15.31 | qfq | 14,885,368 | 224,691,529 | 3.10% |
| 2025-02-28 | 15.61 | 15.81 | 14.82 | 14.85 | 14.85 | qfq | 15,346,729 | 233,989,128 | -4.87% |
| 2025-02-27 | 15.86 | 15.99 | 15.24 | 15.61 | 15.61 | qfq | 15,380,336 | 239,210,875 | -1.58% |
| 2025-02-26 | 15.37 | 15.97 | 15.36 | 15.86 | 15.86 | qfq | 17,945,362 | 283,024,235 | 2.92% |
| 2025-02-25 | 15.26 | 15.59 | 15.20 | 15.41 | 15.41 | qfq | 13,761,475 | 211,528,720 | -1.47% |
| 2025-02-24 | 15.69 | 16.00 | 15.32 | 15.64 | 15.64 | qfq | 21,573,445 | 338,225,203 | -0.38% |
| 2025-02-21 | 14.79 | 15.73 | 14.51 | 15.70 | 15.70 | qfq | 25,473,035 | 387,527,284 | 6.37% |
| 2025-02-20 | 14.77 | 14.85 | 14.30 | 14.76 | 14.76 | qfq | 14,369,259 | 209,499,429 | 0.41% |
| 2025-02-19 | 14.45 | 14.96 | 14.37 | 14.70 | 14.70 | qfq | 16,284,206 | 239,695,126 | 2.30% |
| 2025-02-18 | 15.32 | 15.37 | 14.19 | 14.37 | 14.37 | qfq | 23,310,751 | 342,785,745 | -6.57% |
| 2025-02-17 | 15.10 | 15.53 | 15.10 | 15.38 | 15.38 | qfq | 13,652,591 | 209,302,805 | 0.79% |
| 2025-02-14 | 15.35 | 15.59 | 15.00 | 15.26 | 15.26 | qfq | 15,001,489 | 228,063,123 | -0.97% |
| 2025-02-13 | 15.00 | 15.57 | 14.90 | 15.41 | 15.41 | qfq | 25,309,056 | 388,329,557 | 3.42% |
| 2025-02-12 | 14.93 | 15.20 | 14.69 | 14.90 | 14.90 | qfq | 19,677,112 | 293,416,069 | -1.84% |
| 2025-02-11 | 14.30 | 15.48 | 14.29 | 15.18 | 15.18 | qfq | 26,794,064 | 399,584,277 | 5.34% |
| 2025-02-10 | 14.20 | 14.63 | 14.20 | 14.41 | 14.41 | qfq | 14,699,166 | 212,214,042 | 1.05% |
| 2025-02-07 | 13.90 | 14.45 | 13.81 | 14.26 | 14.26 | qfq | 15,209,509 | 216,387,010 | 2.08% |
| 2025-02-06 | 13.73 | 14.18 | 13.46 | 13.97 | 13.97 | qfq | 17,319,400 | 240,625,903 | -0.64% |
| 2025-02-05 | 13.45 | 14.42 | 13.01 | 14.06 | 14.06 | qfq | 20,921,495 | 286,795,933 | 4.54% |
| 2025-01-27 | 13.35 | 13.59 | 12.83 | 13.45 | 13.45 | qfq | 14,119,678 | 187,399,118 | 2.99% |
| 2025-01-24 | 12.44 | 13.35 | 12.40 | 13.06 | 13.06 | qfq | 21,554,877 | 280,452,654 | 5.49% |
| 2025-01-23 | 12.81 | 13.05 | 12.34 | 12.38 | 12.38 | qfq | 11,554,156 | 147,338,983 | -1.82% |
| 2025-01-22 | 12.80 | 13.06 | 12.49 | 12.61 | 12.61 | qfq | 11,241,382 | 142,930,351 | -1.48% |
| 2025-01-21 | 12.86 | 13.40 | 12.68 | 12.80 | 12.80 | qfq | 14,070,025 | 182,166,089 | 1.27% |
| 2025-01-20 | 12.44 | 12.91 | 12.44 | 12.64 | 12.64 | qfq | 10,219,105 | 130,011,528 | 2.35% |
| 2025-01-17 | 12.43 | 12.54 | 12.30 | 12.35 | 12.35 | qfq | 6,672,181 | 82,685,091 | -1.59% |
| 2025-01-16 | 12.50 | 12.86 | 12.37 | 12.55 | 12.55 | qfq | 9,867,790 | 124,316,761 | 0.32% |
| 2025-01-15 | 12.60 | 12.74 | 12.33 | 12.51 | 12.51 | qfq | 8,001,397 | 100,020,056 | -1.34% |
| 2025-01-14 | 12.11 | 12.73 | 12.08 | 12.68 | 12.68 | qfq | 11,233,800 | 139,740,551 | 5.40% |
| 2025-01-13 | 11.97 | 12.12 | 11.67 | 12.03 | 12.03 | qfq | 7,886,900 | 93,786,983 | -1.31% |
| 2025-01-10 | 12.78 | 12.90 | 12.11 | 12.19 | 12.19 | qfq | 10,340,040 | 129,059,973 | -5.28% |
| 2025-01-09 | 13.00 | 13.16 | 12.82 | 12.87 | 12.87 | qfq | 8,443,831 | 109,720,232 | -1.45% |
| 2025-01-08 | 12.70 | 13.10 | 12.52 | 13.06 | 13.06 | qfq | 13,376,096 | 172,211,624 | 2.27% |
| 2025-01-07 | 12.69 | 12.79 | 12.40 | 12.77 | 12.77 | qfq | 8,012,337 | 100,775,068 | 1.35% |
| 2025-01-06 | 12.91 | 13.00 | 12.20 | 12.60 | 12.60 | qfq | 11,262,525 | 141,109,735 | -2.25% |
| 2025-01-03 | 13.36 | 13.69 | 12.74 | 12.89 | 12.89 | qfq | 14,208,355 | 186,370,400 | -3.52% |
| 2025-01-02 | 13.26 | 13.56 | 12.97 | 13.36 | 13.36 | qfq | 11,885,614 | 158,658,247 | 0.60% |
| 2024-12-31 | 13.22 | 13.74 | 12.94 | 13.28 | 13.28 | qfq | 15,016,663 | 200,923,283 | -0.15% |
| 2024-12-30 | 12.81 | 13.31 | 12.72 | 13.30 | 13.30 | qfq | 12,957,376 | 169,544,467 | 1.53% |
| 2024-12-27 | 13.56 | 13.85 | 12.88 | 13.10 | 13.10 | qfq | 22,830,515 | 302,944,237 | -3.25% |
| 2024-12-26 | 13.54 | 14.13 | 13.36 | 13.54 | 13.54 | qfq | 16,030,066 | 219,896,363 | -0.15% |
| 2024-12-25 | 14.58 | 14.78 | 13.20 | 13.56 | 13.56 | qfq | 25,955,722 | 354,201,242 | -6.22% |
| 2024-12-24 | 15.50 | 16.00 | 14.11 | 14.46 | 14.46 | qfq | 31,843,632 | 487,293,902 | -6.41% |
| 2024-12-23 | 15.83 | 16.33 | 15.21 | 15.45 | 15.45 | qfq | 39,659,856 | 630,909,413 | -0.45% |
| 2024-12-20 | 14.80 | 15.63 | 14.65 | 15.52 | 15.52 | qfq | 27,104,658 | 411,451,674 | 4.02% |
| 2024-12-19 | 14.07 | 15.00 | 13.63 | 14.92 | 14.92 | qfq | 21,584,865 | 311,062,179 | 6.04% |
| 2024-12-18 | 14.00 | 14.25 | 13.51 | 14.07 | 14.07 | qfq | 11,336,845 | 158,751,992 | 1.37% |
| 2024-12-17 | 14.70 | 14.70 | 13.85 | 13.88 | 13.88 | qfq | 16,307,321 | 231,069,222 | -5.58% |
| 2024-12-16 | 14.86 | 15.21 | 14.52 | 14.70 | 14.70 | qfq | 13,241,651 | 195,843,812 | -1.54% |
| 2024-12-13 | 15.70 | 15.90 | 14.93 | 14.93 | 14.93 | qfq | 20,632,891 | 316,393,119 | -5.39% |
| 2024-12-12 | 15.50 | 15.91 | 15.15 | 15.78 | 15.78 | qfq | 26,860,575 | 417,199,832 | 2.00% |
| 2024-12-11 | 14.43 | 15.95 | 14.43 | 15.47 | 15.47 | qfq | 34,458,913 | 526,111,777 | 6.69% |
| 2024-12-10 | 15.23 | 15.25 | 14.46 | 14.50 | 14.50 | qfq | 19,827,099 | 293,797,106 | -1.83% |
| 2024-12-09 | 15.15 | 15.31 | 14.59 | 14.77 | 14.77 | qfq | 21,835,940 | 324,387,478 | -3.53% |
| 2024-12-06 | 15.18 | 15.99 | 15.08 | 15.31 | 15.31 | qfq | 25,845,854 | 402,096,947 | 0.20% |
| 2024-12-05 | 15.16 | 15.29 | 14.80 | 15.28 | 15.28 | qfq | 17,957,823 | 271,566,511 | 1.39% |
| 2024-12-04 | 14.84 | 15.80 | 14.75 | 15.07 | 15.07 | qfq | 28,594,051 | 435,848,998 | 1.55% |
| 2024-12-03 | 15.01 | 15.20 | 14.72 | 14.84 | 14.84 | qfq | 18,813,684 | 280,974,206 | -1.72% |
| 2024-12-02 | 15.00 | 15.50 | 14.80 | 15.10 | 15.10 | qfq | 27,561,844 | 419,080,183 | 2.79% |
| 2024-11-29 | 14.26 | 15.10 | 14.23 | 14.69 | 14.69 | qfq | 33,600,225 | 497,064,026 | 1.31% |
| 2024-11-28 | 13.20 | 15.16 | 13.20 | 14.50 | 14.50 | qfq | 46,060,831 | 661,365,040 | 9.93% |
| 2024-11-27 | 12.98 | 13.23 | 12.54 | 13.19 | 13.19 | qfq | 14,628,389 | 188,792,935 | 1.77% |
| 2024-11-26 | 13.20 | 13.32 | 12.91 | 12.96 | 12.96 | qfq | 13,845,491 | 181,017,419 | -2.04% |
| 2024-11-25 | 13.60 | 13.73 | 12.90 | 13.23 | 13.23 | qfq | 19,939,370 | 262,838,908 | -2.86% |
| 2024-11-22 | 14.06 | 14.24 | 13.60 | 13.62 | 13.62 | qfq | 17,757,511 | 247,421,608 | -4.49% |
| 2024-11-21 | 14.01 | 14.33 | 14.01 | 14.26 | 14.26 | qfq | 16,864,718 | 238,935,348 | 0.92% |
| 2024-11-20 | 13.89 | 14.22 | 13.79 | 14.13 | 14.13 | qfq | 14,999,829 | 211,053,331 | 1.36% |
| 2024-11-19 | 13.45 | 13.96 | 13.28 | 13.94 | 13.94 | qfq | 18,379,427 | 249,816,218 | 4.11% |
| 2024-11-18 | 14.58 | 14.88 | 13.24 | 13.39 | 13.39 | qfq | 25,956,663 | 356,390,821 | -7.78% |
| 2024-11-15 | 14.46 | 15.38 | 14.46 | 14.52 | 14.52 | qfq | 25,729,108 | 384,699,394 | -1.22% |
| 2024-11-14 | 15.00 | 15.26 | 14.55 | 14.70 | 14.70 | qfq | 18,743,722 | 279,793,624 | -2.97% |
| 2024-11-13 | 15.29 | 15.35 | 14.56 | 15.15 | 15.15 | qfq | 26,785,244 | 401,264,400 | -1.88% |
| 2024-11-12 | 15.82 | 15.99 | 15.34 | 15.44 | 15.44 | qfq | 37,688,060 | 587,027,782 | -3.32% |
| 2024-11-11 | 15.09 | 16.20 | 14.90 | 15.97 | 15.97 | qfq | 50,601,817 | 789,076,548 | 4.17% |
| 2024-11-08 | 15.56 | 15.95 | 15.11 | 15.33 | 15.33 | qfq | 38,774,323 | 602,652,378 | -1.10% |
| 2024-11-07 | 14.78 | 15.60 | 14.48 | 15.50 | 15.50 | qfq | 38,436,224 | 586,850,852 | 2.85% |
| 2024-11-06 | 15.01 | 16.16 | 14.98 | 15.07 | 15.07 | qfq | 48,638,568 | 755,253,162 | -1.25% |
| 2024-11-05 | 14.90 | 15.51 | 14.75 | 15.26 | 15.26 | qfq | 42,637,516 | 647,505,422 | 2.76% |
| 2024-11-04 | 14.67 | 15.21 | 14.38 | 14.85 | 14.85 | qfq | 41,508,499 | 611,110,769 | -0.27% |
| 2024-11-01 | 16.20 | 16.78 | 14.71 | 14.89 | 14.89 | qfq | 66,359,258 | 1,020,439,938 | -11.79% |
| 2024-10-31 | 17.06 | 17.66 | 16.68 | 16.88 | 16.88 | qfq | 63,474,089 | 1,087,821,888 | 2.80% |
| 2024-10-30 | 17.45 | 17.66 | 16.22 | 16.42 | 16.42 | qfq | 68,899,379 | 1,159,701,361 | -7.60% |
| 2024-10-29 | 19.66 | 19.94 | 17.40 | 17.77 | 17.77 | qfq | 87,758,749 | 1,658,155,398 | -11.42% |
| 2024-10-28 | 18.47 | 20.59 | 18.47 | 20.06 | 20.06 | qfq | 86,874,370 | 1,713,495,173 | 3.62% |
| 2024-10-25 | 18.31 | 19.38 | 17.17 | 19.36 | 19.36 | qfq | 97,891,032 | 1,781,514,911 | 10.95% |
| 2024-10-24 | 18.00 | 21.00 | 17.21 | 17.45 | 17.45 | qfq | 104,632,938 | 1,973,725,792 | -1.91% |
| 2024-10-23 | 17.70 | 18.28 | 16.89 | 17.79 | 17.79 | qfq | 98,316,705 | 1,734,081,476 | 2.95% |
| 2024-10-22 | 16.00 | 17.88 | 15.38 | 17.28 | 17.28 | qfq | 114,881,955 | 1,909,155,450 | 5.17% |
| 2024-10-21 | 15.53 | 17.25 | 15.35 | 16.43 | 16.43 | qfq | 110,815,382 | 1,821,564,715 | 2.43% |
| 2024-10-18 | 15.55 | 16.84 | 15.01 | 16.04 | 16.04 | qfq | 108,798,919 | 1,741,201,441 | 4.50% |
| 2024-10-17 | 14.65 | 15.82 | 14.16 | 15.35 | 15.35 | qfq | 100,159,247 | 1,515,940,156 | 4.56% |
| 2024-10-16 | 14.92 | 15.86 | 13.74 | 14.68 | 14.68 | qfq | 109,043,251 | 1,625,440,300 | -1.61% |
| 2024-10-15 | 14.90 | 17.51 | 14.58 | 14.92 | 14.92 | qfq | 118,006,270 | 1,900,377,424 | 0.74% |
| 2024-10-14 | 13.72 | 15.35 | 13.07 | 14.81 | 14.81 | qfq | 83,096,445 | 1,169,432,810 | 11.35% |
| 2024-10-11 | 13.35 | 13.95 | 12.54 | 13.30 | 13.30 | qfq | 76,318,940 | 1,004,683,838 | -3.34% |
| 2024-10-10 | 19.59 | 19.85 | 13.76 | 13.76 | 13.76 | qfq | 98,915,460 | 1,582,197,646 | -20.00% |
| 2024-10-09 | 15.00 | 17.20 | 14.51 | 17.20 | 17.20 | qfq | 87,966,025 | 1,434,587,932 | 20.03% |
| 2024-10-08 | 14.33 | 14.33 | 12.38 | 14.33 | 14.33 | qfq | 62,222,023 | 848,190,908 | 20.02% |
| 2024-09-30 | 10.31 | 11.98 | 10.30 | 11.94 | 11.94 | qfq | 55,330,247 | 626,099,274 | 19.64% |
| 2024-09-27 | 9.70 | 10.31 | 9.39 | 9.98 | 9.98 | qfq | 32,489,780 | 317,342,746 | 4.94% |
| 2024-09-26 | 8.54 | 9.53 | 8.54 | 9.51 | 9.51 | qfq | 30,247,693 | 274,707,251 | 11.23% |
| 2024-09-25 | 8.41 | 8.74 | 8.32 | 8.55 | 8.55 | qfq | 14,038,218 | 120,131,874 | 2.64% |
| 2024-09-24 | 8.02 | 8.36 | 7.93 | 8.33 | 8.33 | qfq | 13,712,478 | 112,301,624 | 4.00% |
| 2024-09-23 | 7.71 | 8.11 | 7.56 | 8.01 | 8.01 | qfq | 14,586,666 | 115,277,920 | 4.30% |
| 2024-09-20 | 7.56 | 7.82 | 7.50 | 7.68 | 7.68 | qfq | 11,290,802 | 86,914,599 | 2.40% |
| 2024-09-19 | 7.50 | 7.58 | 7.40 | 7.50 | 7.50 | qfq | 4,502,000 | 33,828,164 | 0.27% |
| 2024-09-18 | 7.50 | 7.57 | 7.32 | 7.48 | 7.48 | qfq | 5,540,408 | 41,253,486 | 0.00% |
| 2024-09-13 | 7.73 | 7.73 | 7.35 | 7.48 | 7.48 | qfq | 8,772,400 | 65,966,133 | -2.98% |
| 2024-09-12 | 7.76 | 7.93 | 7.63 | 7.71 | 7.71 | qfq | 7,807,991 | 60,559,804 | -0.77% |
| 2024-09-11 | 7.43 | 8.00 | 7.29 | 7.77 | 7.77 | qfq | 15,624,215 | 121,313,398 | 4.72% |
| 2024-09-10 | 7.43 | 7.50 | 7.21 | 7.42 | 7.42 | qfq | 11,310,988 | 82,893,044 | 0.00% |
| 2024-09-09 | 7.72 | 7.72 | 7.36 | 7.42 | 7.42 | qfq | 7,134,062 | 53,214,842 | -1.98% |
| 2024-09-06 | 7.48 | 7.58 | 7.36 | 7.57 | 7.57 | qfq | 4,862,889 | 36,520,263 | 1.07% |
| 2024-09-05 | 7.66 | 7.94 | 7.40 | 7.49 | 7.49 | qfq | 11,914,826 | 90,482,080 | -0.53% |
| 2024-09-04 | 7.10 | 7.56 | 7.00 | 7.53 | 7.53 | qfq | 12,873,587 | 95,114,586 | 5.76% |
| 2024-09-03 | 7.15 | 7.19 | 6.98 | 7.12 | 7.12 | qfq | 6,317,619 | 44,853,267 | 0.42% |
| 2024-09-02 | 7.29 | 7.43 | 7.06 | 7.09 | 7.09 | qfq | 10,365,000 | 75,194,980 | -2.88% |
| 2024-08-30 | 6.76 | 7.34 | 6.66 | 7.30 | 7.30 | qfq | 16,211,528 | 114,698,642 | 8.31% |
| 2024-08-29 | 7.16 | 7.16 | 6.71 | 6.74 | 6.74 | qfq | 12,499,056 | 86,507,195 | -5.47% |
| 2024-08-28 | 7.13 | 7.51 | 6.97 | 7.13 | 7.13 | qfq | 16,112,727 | 116,517,677 | 2.44% |
| 2024-08-27 | 6.79 | 7.04 | 6.33 | 6.96 | 6.96 | qfq | 11,992,604 | 80,633,811 | 3.42% |
| 2024-08-26 | 6.95 | 6.95 | 6.53 | 6.73 | 6.73 | qfq | 7,619,223 | 51,225,391 | 0.45% |
| 2024-08-23 | 7.29 | 7.29 | 6.51 | 6.70 | 6.70 | qfq | 16,588,969 | 113,328,983 | -8.22% |
| 2024-08-22 | 8.12 | 8.12 | 7.14 | 7.30 | 7.30 | qfq | 14,420,462 | 108,166,769 | -9.65% |
| 2024-08-21 | 8.12 | 8.15 | 7.99 | 8.08 | 8.08 | qfq | 3,156,534 | 25,445,248 | -0.49% |
| 2024-08-20 | 8.05 | 8.19 | 7.90 | 8.12 | 8.12 | qfq | 5,387,412 | 43,443,080 | 0.62% |
| 2024-08-19 | 8.20 | 8.30 | 7.99 | 8.07 | 8.07 | qfq | 6,567,713 | 53,204,104 | -1.47% |
| 2024-08-16 | 8.13 | 8.33 | 8.10 | 8.19 | 8.19 | qfq | 5,178,932 | 42,437,212 | 0.74% |
| 2024-08-15 | 8.21 | 8.21 | 8.06 | 8.13 | 8.13 | qfq | 5,822,827 | 47,308,177 | -0.85% |
| 2024-08-14 | 8.72 | 8.72 | 8.16 | 8.20 | 8.20 | qfq | 7,111,548 | 59,040,749 | -3.64% |
| 2024-08-13 | 8.40 | 8.69 | 8.21 | 8.51 | 8.51 | qfq | 7,198,806 | 60,403,844 | 0.12% |
| 2024-08-12 | 8.77 | 8.94 | 8.40 | 8.50 | 8.50 | qfq | 5,368,706 | 46,180,956 | -1.96% |
| 2024-08-09 | 8.70 | 8.77 | 8.60 | 8.67 | 8.67 | qfq | 4,193,418 | 36,398,995 | -0.80% |
| 2024-08-08 | 8.80 | 8.88 | 8.58 | 8.74 | 8.74 | qfq | 7,313,560 | 63,566,433 | -1.24% |
| 2024-08-07 | 8.57 | 8.90 | 8.50 | 8.85 | 8.85 | qfq | 10,703,580 | 93,970,785 | 3.39% |
| 2024-08-06 | 8.29 | 8.56 | 8.29 | 8.56 | 8.56 | qfq | 9,058,426 | 76,587,528 | 3.38% |
| 2024-08-05 | 7.93 | 8.62 | 7.90 | 8.28 | 8.28 | qfq | 13,841,791 | 115,639,316 | 2.73% |
| 2024-08-02 | 8.25 | 8.32 | 8.05 | 8.06 | 8.06 | qfq | 5,967,852 | 48,770,648 | -3.24% |
| 2024-08-01 | 8.48 | 8.58 | 8.32 | 8.33 | 8.33 | qfq | 6,251,351 | 52,688,987 | -1.65% |
| 2024-07-31 | 8.34 | 8.65 | 8.01 | 8.47 | 8.47 | qfq | 11,875,963 | 99,078,247 | 0.59% |
| 2024-07-30 | 8.55 | 8.59 | 8.39 | 8.42 | 8.42 | qfq | 3,610,717 | 30,512,370 | -1.52% |
| 2024-07-29 | 8.52 | 8.64 | 8.23 | 8.55 | 8.55 | qfq | 6,042,543 | 50,583,066 | 0.59% |
| 2024-07-26 | 8.50 | 8.56 | 8.34 | 8.50 | 8.50 | qfq | 5,299,016 | 44,814,357 | 0.00% |
| 2024-07-25 | 8.64 | 8.65 | 8.43 | 8.50 | 8.50 | qfq | 4,126,958 | 35,202,305 | -1.62% |
| 2024-07-24 | 8.76 | 8.84 | 8.58 | 8.64 | 8.64 | qfq | 6,091,107 | 52,824,899 | -0.80% |
| 2024-07-23 | 9.20 | 9.20 | 8.67 | 8.71 | 8.71 | qfq | 10,068,423 | 89,230,456 | -5.43% |
| 2024-07-22 | 9.60 | 9.70 | 9.12 | 9.21 | 9.21 | qfq | 8,854,779 | 83,185,656 | -2.85% |
| 2024-07-19 | 9.09 | 9.61 | 9.09 | 9.48 | 9.48 | qfq | 10,020,379 | 94,721,969 | 1.61% |
| 2024-07-18 | 9.03 | 9.34 | 8.93 | 9.33 | 9.33 | qfq | 11,570,759 | 105,771,424 | 3.55% |
| 2024-07-17 | 8.82 | 9.08 | 8.63 | 9.01 | 9.01 | qfq | 7,112,808 | 62,915,847 | 2.15% |
| 2024-07-16 | 8.68 | 8.95 | 8.58 | 8.82 | 8.82 | qfq | 6,032,964 | 53,248,908 | 1.61% |
| 2024-07-15 | 8.68 | 8.83 | 8.59 | 8.68 | 8.68 | qfq | 3,344,839 | 29,065,743 | -0.69% |
| 2024-07-12 | 8.81 | 8.89 | 8.68 | 8.74 | 8.74 | qfq | 4,630,893 | 40,599,070 | -0.79% |
| 2024-07-11 | 8.84 | 8.95 | 8.72 | 8.81 | 8.81 | qfq | 6,442,055 | 56,835,413 | -0.11% |
| 2024-07-10 | 8.61 | 8.93 | 8.53 | 8.82 | 8.82 | qfq | 7,471,333 | 65,711,867 | 2.44% |
| 2024-07-09 | 8.60 | 8.84 | 8.31 | 8.61 | 8.61 | qfq | 6,160,834 | 52,624,577 | 0.12% |
| 2024-07-08 | 8.57 | 8.81 | 8.40 | 8.60 | 8.60 | qfq | 6,103,627 | 52,490,497 | 0.94% |
| 2024-07-05 | 8.61 | 8.66 | 8.47 | 8.52 | 8.52 | qfq | 3,715,400 | 31,827,296 | -1.05% |
| 2024-07-04 | 8.79 | 8.79 | 8.50 | 8.61 | 8.61 | qfq | 5,347,419 | 45,910,887 | -2.71% |
| 2024-07-03 | 8.60 | 9.00 | 8.56 | 8.85 | 8.85 | qfq | 9,816,764 | 86,945,478 | 1.84% |
| 2024-07-02 | 8.62 | 8.79 | 8.51 | 8.69 | 8.69 | qfq | 9,054,160 | 78,401,735 | 0.70% |
| 2024-07-01 | 7.93 | 8.64 | 7.90 | 8.63 | 8.63 | qfq | 12,380,347 | 103,326,772 | 8.55% |
| 2024-06-28 | 7.89 | 8.18 | 7.85 | 7.95 | 7.95 | qfq | 5,964,503 | 47,972,927 | 0.76% |
| 2024-06-27 | 8.14 | 8.18 | 7.85 | 7.89 | 7.89 | qfq | 6,052,818 | 48,338,161 | -3.31% |
| 2024-06-26 | 7.86 | 8.21 | 7.69 | 8.16 | 8.16 | qfq | 6,636,281 | 52,803,087 | 3.82% |
| 2024-06-25 | 8.18 | 8.18 | 7.72 | 7.86 | 7.86 | qfq | 7,623,860 | 60,384,924 | -0.76% |
| 2024-06-24 | 8.40 | 8.40 | 7.91 | 7.92 | 7.92 | qfq | 10,579,112 | 85,028,293 | -4.81% |
| 2024-06-21 | 8.70 | 8.73 | 8.32 | 8.32 | 8.32 | qfq | 6,631,384 | 56,118,761 | -3.03% |
| 2024-06-20 | 9.08 | 9.19 | 8.57 | 8.58 | 8.58 | qfq | 15,351,119 | 134,675,589 | -4.98% |
| 2024-06-19 | 8.51 | 9.08 | 8.30 | 9.03 | 9.03 | qfq | 20,667,891 | 181,446,445 | 7.50% |
| 2024-06-18 | 8.70 | 8.70 | 8.15 | 8.40 | 8.40 | qfq | 15,914,793 | 133,422,716 | -3.11% |
| 2024-06-17 | 8.72 | 8.86 | 8.60 | 8.67 | 8.67 | qfq | 6,176,827 | 53,862,607 | -0.57% |
| 2024-06-14 | 8.98 | 8.99 | 8.65 | 8.72 | 8.72 | qfq | 7,575,488 | 66,669,822 | -2.02% |
| 2024-06-13 | 8.89 | 9.25 | 8.82 | 8.90 | 8.90 | qfq | 13,255,952 | 120,094,718 | 0.00% |
| 2024-06-12 | 8.03 | 8.95 | 8.03 | 8.90 | 8.90 | qfq | 17,127,374 | 147,706,194 | 10.42% |
| 2024-06-11 | 7.99 | 8.22 | 7.76 | 8.06 | 8.06 | qfq | 8,973,377 | 71,467,051 | -0.49% |
| 2024-06-07 | 7.80 | 8.44 | 7.80 | 8.10 | 8.10 | qfq | 12,503,339 | 100,095,711 | 3.58% |
| 2024-06-06 | 8.52 | 8.65 | 7.70 | 7.82 | 7.82 | qfq | 21,526,727 | 172,149,607 | -9.07% |
| 2024-06-05 | 8.78 | 8.84 | 8.52 | 8.60 | 8.60 | qfq | 12,331,029 | 107,082,615 | -1.71% |
| 2024-06-04 | 8.49 | 9.33 | 8.00 | 8.75 | 8.75 | qfq | 37,574,400 | 323,299,106 | -12.32% |
| 2024-06-03 | 10.36 | 10.44 | 9.96 | 9.98 | 9.98 | qfq | 14,199,105 | 143,617,237 | -5.22% |
| 2024-05-31 | 10.80 | 11.02 | 10.50 | 10.53 | 10.53 | qfq | 10,655,917 | 114,318,479 | -1.22% |
| 2024-05-30 | 10.61 | 10.87 | 10.36 | 10.66 | 10.66 | qfq | 8,332,818 | 88,989,012 | -2.47% |
| 2024-05-29 | 10.98 | 11.02 | 10.51 | 10.93 | 10.93 | qfq | 12,977,094 | 140,520,169 | 0.64% |
| 2024-05-28 | 10.28 | 10.91 | 10.21 | 10.86 | 10.86 | qfq | 13,953,147 | 148,978,888 | 5.23% |
| 2024-05-27 | 10.37 | 10.45 | 10.03 | 10.32 | 10.32 | qfq | 9,766,312 | 99,567,964 | -0.39% |
| 2024-05-24 | 10.18 | 10.45 | 9.82 | 10.36 | 10.36 | qfq | 20,249,210 | 204,993,707 | 1.87% |
| 2024-05-23 | 11.21 | 11.26 | 10.14 | 10.17 | 10.17 | qfq | 27,916,463 | 292,146,503 | -9.36% |
| 2024-05-22 | 11.26 | 11.37 | 11.10 | 11.22 | 11.22 | qfq | 9,165,440 | 102,693,474 | -0.36% |
| 2024-05-21 | 11.11 | 11.34 | 11.03 | 11.26 | 11.26 | qfq | 10,030,516 | 112,402,100 | 0.45% |
| 2024-05-20 | 10.70 | 11.35 | 10.56 | 11.21 | 11.21 | qfq | 15,852,256 | 173,853,370 | 4.28% |
| 2024-05-17 | 10.93 | 11.06 | 10.60 | 10.75 | 10.75 | qfq | 17,150,410 | 185,550,821 | -1.19% |
| 2024-05-16 | 10.48 | 10.96 | 10.38 | 10.88 | 10.88 | qfq | 20,900,959 | 224,384,800 | 3.82% |
| 2024-05-15 | 10.12 | 10.70 | 10.05 | 10.48 | 10.48 | qfq | 20,718,699 | 216,740,783 | 3.35% |
| 2024-05-14 | 9.89 | 10.25 | 9.89 | 10.14 | 10.14 | qfq | 15,455,959 | 155,444,938 | 3.26% |
| 2024-05-13 | 9.80 | 9.95 | 9.36 | 9.82 | 9.82 | qfq | 12,370,285 | 121,199,640 | -1.60% |
| 2024-05-10 | 9.80 | 10.15 | 9.76 | 9.98 | 9.98 | qfq | 15,026,830 | 149,714,131 | 1.94% |
| 2024-05-09 | 9.85 | 9.94 | 9.70 | 9.79 | 9.79 | qfq | 8,060,923 | 79,015,544 | 0.31% |
| 2024-05-08 | 9.90 | 10.12 | 9.66 | 9.76 | 9.76 | qfq | 11,365,460 | 112,265,544 | -0.61% |
| 2024-05-07 | 9.76 | 9.92 | 9.59 | 9.82 | 9.82 | qfq | 10,072,281 | 98,206,687 | 0.72% |
| 2024-05-06 | 9.98 | 10.10 | 9.59 | 9.75 | 9.75 | qfq | 12,114,213 | 118,431,848 | -1.61% |
| 2024-04-30 | 9.82 | 10.10 | 9.74 | 9.91 | 9.91 | qfq | 12,583,878 | 125,174,811 | 1.54% |
| 2024-04-29 | 9.74 | 10.05 | 9.60 | 9.76 | 9.76 | qfq | 15,952,040 | 156,813,109 | -0.31% |
| 2024-04-26 | 9.64 | 9.97 | 9.35 | 9.79 | 9.79 | qfq | 20,009,694 | 193,684,496 | 4.37% |
| 2024-04-25 | 8.87 | 9.68 | 8.85 | 9.38 | 9.38 | qfq | 21,541,579 | 201,455,916 | 5.51% |
| 2024-04-24 | 8.45 | 8.94 | 8.35 | 8.89 | 8.89 | qfq | 14,411,589 | 125,749,849 | 5.96% |
| 2024-04-23 | 8.04 | 8.51 | 7.82 | 8.39 | 8.39 | qfq | 12,152,554 | 99,342,067 | 5.93% |
| 2024-04-22 | 8.11 | 8.30 | 7.73 | 7.92 | 7.92 | qfq | 9,834,906 | 78,245,900 | -5.71% |
| 2024-04-19 | 8.53 | 8.90 | 8.40 | 8.40 | 8.40 | qfq | 9,695,400 | 83,316,740 | -1.98% |
| 2024-04-18 | 8.80 | 8.95 | 8.49 | 8.57 | 8.57 | qfq | 12,570,610 | 108,846,668 | -2.72% |
| 2024-04-17 | 7.84 | 8.87 | 7.82 | 8.81 | 8.81 | qfq | 20,032,174 | 170,553,391 | 15.31% |
| 2024-04-16 | 8.79 | 8.84 | 7.50 | 7.64 | 7.64 | qfq | 28,450,096 | 226,986,223 | -13.57% |
| 2024-04-15 | 9.85 | 9.95 | 8.01 | 8.84 | 8.84 | qfq | 34,395,678 | 309,634,937 | -11.69% |
| 2024-04-12 | 10.53 | 10.60 | 9.91 | 10.01 | 10.01 | qfq | 16,653,647 | 169,971,636 | -4.76% |
| 2024-04-11 | 10.38 | 10.67 | 10.18 | 10.51 | 10.51 | qfq | 22,914,776 | 239,445,377 | 0.19% |
| 2024-04-10 | 11.14 | 11.50 | 9.80 | 10.49 | 10.49 | qfq | 36,151,757 | 386,541,274 | -5.75% |
| 2024-04-09 | 10.83 | 11.25 | 10.72 | 11.13 | 11.13 | qfq | 28,258,691 | 311,734,340 | 1.74% |
| 2024-04-08 | 10.03 | 10.98 | 9.95 | 10.94 | 10.94 | qfq | 42,032,774 | 444,867,338 | 9.40% |
| 2024-04-03 | 10.10 | 10.15 | 9.85 | 10.00 | 10.00 | qfq | 15,761,968 | 157,232,081 | -0.99% |
| 2024-04-02 | 10.00 | 10.24 | 9.84 | 10.10 | 10.10 | qfq | 17,021,069 | 170,298,250 | 1.10% |
| 2024-04-01 | 9.70 | 10.15 | 9.68 | 9.99 | 9.99 | qfq | 18,997,913 | 189,169,519 | 3.20% |
| 2024-03-29 | 9.54 | 9.98 | 9.50 | 9.68 | 9.68 | qfq | 16,598,488 | 161,220,464 | 2.11% |
| 2024-03-28 | 9.30 | 9.66 | 9.21 | 9.48 | 9.48 | qfq | 18,997,393 | 180,343,763 | 0.74% |
| 2024-03-27 | 10.06 | 10.15 | 9.30 | 9.41 | 9.41 | qfq | 28,742,747 | 275,276,322 | -5.24% |
| 2024-03-26 | 9.92 | 10.15 | 9.67 | 9.93 | 9.93 | qfq | 28,544,314 | 283,536,461 | -0.40% |
| 2024-03-25 | 10.19 | 11.00 | 9.84 | 9.97 | 9.97 | qfq | 55,752,670 | 577,408,553 | -0.40% |
| 2024-03-22 | 9.50 | 10.13 | 9.31 | 10.01 | 10.01 | qfq | 48,531,413 | 475,381,978 | 6.15% |
| 2024-03-21 | 8.61 | 9.76 | 8.45 | 9.43 | 9.43 | qfq | 50,942,107 | 465,670,872 | 9.91% |
| 2024-03-20 | 8.55 | 8.63 | 8.50 | 8.58 | 8.58 | qfq | 7,615,842 | 65,190,854 | -0.23% |
| 2024-03-19 | 8.70 | 8.75 | 8.52 | 8.60 | 8.60 | qfq | 9,326,827 | 80,801,560 | -1.04% |
| 2024-03-18 | 9.05 | 9.06 | 8.64 | 8.69 | 8.69 | qfq | 22,810,200 | 199,765,063 | -4.40% |
| 2024-03-15 | 8.91 | 9.15 | 8.77 | 9.09 | 9.09 | qfq | 12,631,479 | 113,171,456 | 2.83% |
| 2024-03-14 | 8.98 | 9.03 | 8.75 | 8.84 | 8.84 | qfq | 12,289,180 | 109,189,476 | -1.56% |
| 2024-03-13 | 9.13 | 9.29 | 8.90 | 8.98 | 8.98 | qfq | 13,771,690 | 125,397,259 | -1.64% |
| 2024-03-12 | 9.16 | 9.35 | 9.02 | 9.13 | 9.13 | qfq | 11,145,929 | 102,307,009 | -0.76% |
| 2024-03-11 | 9.00 | 9.26 | 8.87 | 9.20 | 9.20 | qfq | 14,859,050 | 135,856,933 | 2.56% |
| 2024-03-08 | 8.67 | 9.05 | 8.56 | 8.97 | 8.97 | qfq | 15,176,800 | 134,828,150 | 3.10% |
| 2024-03-07 | 8.63 | 8.87 | 8.61 | 8.70 | 8.70 | qfq | 8,014,539 | 70,011,157 | 0.81% |
| 2024-03-06 | 8.49 | 8.73 | 8.40 | 8.63 | 8.63 | qfq | 8,233,166 | 71,072,086 | 1.53% |
| 2024-03-05 | 8.81 | 8.90 | 8.36 | 8.50 | 8.50 | qfq | 14,199,042 | 121,216,387 | -3.95% |
| 2024-03-04 | 9.15 | 9.33 | 8.80 | 8.85 | 8.85 | qfq | 16,756,909 | 150,170,551 | -2.64% |
| 2024-03-01 | 8.85 | 9.40 | 8.72 | 9.09 | 9.09 | qfq | 25,376,439 | 229,577,907 | 3.41% |
| 2024-02-29 | 8.60 | 8.89 | 8.33 | 8.79 | 8.79 | qfq | 13,927,097 | 121,305,359 | 2.21% |
| 2024-02-28 | 9.39 | 9.57 | 8.41 | 8.60 | 8.60 | qfq | 28,895,735 | 259,403,066 | -7.03% |
| 2024-02-27 | 8.78 | 9.29 | 8.68 | 9.25 | 9.25 | qfq | 22,967,825 | 207,534,818 | 5.35% |
| 2024-02-26 | 8.60 | 8.97 | 8.44 | 8.78 | 8.78 | qfq | 22,033,909 | 192,229,328 | 2.09% |
| 2024-02-23 | 8.48 | 8.80 | 8.26 | 8.60 | 8.60 | qfq | 15,602,984 | 133,514,555 | 3.24% |
| 2024-02-22 | 7.91 | 8.39 | 7.91 | 8.33 | 8.33 | qfq | 10,726,186 | 88,645,981 | 5.44% |
| 2024-02-21 | 7.54 | 8.14 | 7.54 | 7.90 | 7.90 | qfq | 11,188,476 | 89,171,288 | 3.40% |
| 2024-02-20 | 7.49 | 7.78 | 7.42 | 7.64 | 7.64 | qfq | 8,021,563 | 61,653,454 | 1.46% |
| 2024-02-19 | 7.58 | 7.76 | 7.29 | 7.53 | 7.53 | qfq | 12,350,239 | 93,558,765 | 6.66% |
| 2024-02-08 | 6.80 | 7.13 | 6.64 | 7.06 | 7.06 | qfq | 6,182,990 | 42,885,439 | 3.82% |
| 2024-02-07 | 7.17 | 7.27 | 6.79 | 6.80 | 6.80 | qfq | 5,419,091 | 37,601,083 | -4.90% |
| 2024-02-06 | 7.15 | 7.30 | 6.70 | 7.15 | 7.15 | qfq | 10,788,553 | 75,503,317 | -1.38% |
| 2024-02-05 | 7.01 | 7.60 | 6.80 | 7.25 | 7.25 | qfq | 13,139,640 | 94,845,953 | 0.83% |
| 2024-02-02 | 7.24 | 7.38 | 6.64 | 7.19 | 7.19 | qfq | 9,452,244 | 66,877,487 | 0.14% |
| 2024-02-01 | 7.19 | 7.50 | 5.93 | 7.18 | 7.18 | qfq | 10,167,819 | 70,051,903 | -2.58% |
| 2024-01-31 | 7.70 | 7.84 | 7.29 | 7.37 | 7.37 | qfq | 4,987,096 | 37,939,439 | -4.29% |
| 2024-01-30 | 8.05 | 8.06 | 7.69 | 7.70 | 7.70 | qfq | 4,342,610 | 34,149,599 | -4.35% |
| 2024-01-29 | 8.33 | 8.42 | 8.01 | 8.05 | 8.05 | qfq | 5,829,607 | 47,840,154 | -3.36% |
| 2024-01-26 | 8.33 | 8.65 | 8.25 | 8.33 | 8.33 | qfq | 7,546,483 | 63,623,267 | 0.00% |
| 2024-01-25 | 7.73 | 8.35 | 7.69 | 8.33 | 8.33 | qfq | 8,392,712 | 68,409,778 | 7.76% |
| 2024-01-24 | 7.77 | 7.82 | 7.42 | 7.73 | 7.73 | qfq | 4,712,883 | 35,758,690 | -0.51% |
| 2024-01-23 | 7.77 | 7.92 | 7.41 | 7.77 | 7.77 | qfq | 4,635,031 | 35,803,147 | -0.51% |
| 2024-01-22 | 8.28 | 8.28 | 7.70 | 7.81 | 7.81 | qfq | 5,787,776 | 46,246,525 | -5.68% |
| 2024-01-19 | 8.10 | 8.41 | 8.00 | 8.28 | 8.28 | qfq | 5,351,736 | 43,999,846 | 1.97% |
| 2024-01-18 | 8.41 | 8.52 | 7.90 | 8.12 | 8.12 | qfq | 7,709,818 | 62,574,270 | -3.45% |
| 2024-01-17 | 8.55 | 8.60 | 8.41 | 8.41 | 8.41 | qfq | 4,549,524 | 38,566,584 | -2.66% |
| 2024-01-16 | 8.70 | 8.70 | 8.38 | 8.64 | 8.64 | qfq | 5,715,077 | 48,853,850 | 0.70% |
| 2024-01-15 | 8.68 | 8.80 | 8.55 | 8.58 | 8.58 | qfq | 8,758,223 | 75,978,151 | -2.17% |
| 2024-01-12 | 8.63 | 8.80 | 8.50 | 8.77 | 8.77 | qfq | 11,475,271 | 99,640,308 | 2.81% |
| 2024-01-11 | 8.11 | 8.55 | 8.03 | 8.53 | 8.53 | qfq | 9,241,127 | 77,379,598 | 5.18% |
| 2024-01-10 | 8.70 | 8.73 | 7.99 | 8.11 | 8.11 | qfq | 14,355,293 | 119,190,289 | -7.31% |
| 2024-01-09 | 8.44 | 8.90 | 8.41 | 8.75 | 8.75 | qfq | 8,982,173 | 78,227,066 | 3.18% |
| 2024-01-08 | 8.53 | 8.85 | 8.45 | 8.48 | 8.48 | qfq | 10,435,014 | 89,899,478 | -1.62% |
| 2024-01-05 | 8.45 | 8.83 | 8.30 | 8.62 | 8.62 | qfq | 11,462,257 | 98,615,894 | 2.50% |
| 2024-01-04 | 8.37 | 8.49 | 8.25 | 8.41 | 8.41 | qfq | 4,012,772 | 33,649,468 | 0.12% |
| 2024-01-03 | 8.55 | 8.66 | 8.35 | 8.40 | 8.40 | qfq | 5,110,200 | 43,319,307 | -2.21% |
| 2024-01-02 | 8.61 | 8.69 | 8.52 | 8.59 | 8.59 | qfq | 5,378,732 | 46,268,064 | -0.35% |
| 2023-12-29 | 8.49 | 8.80 | 8.41 | 8.62 | 8.62 | qfq | 10,617,468 | 91,600,008 | 2.01% |
| 2023-12-28 | 8.41 | 8.58 | 8.22 | 8.45 | 8.45 | qfq | 6,869,844 | 57,897,604 | -0.12% |
| 2023-12-27 | 8.44 | 8.61 | 8.33 | 8.46 | 8.46 | qfq | 7,050,200 | 59,781,835 | -0.12% |
| 2023-12-26 | 8.70 | 8.74 | 8.26 | 8.47 | 8.47 | qfq | 8,678,982 | 73,643,479 | -1.97% |
| 2023-12-25 | 8.51 | 8.87 | 8.47 | 8.64 | 8.64 | qfq | 11,946,797 | 104,033,387 | 1.53% |
| 2023-12-22 | 8.91 | 8.95 | 8.40 | 8.51 | 8.51 | qfq | 11,046,119 | 95,027,241 | -3.84% |
| 2023-12-21 | 9.05 | 9.05 | 8.51 | 8.85 | 8.85 | qfq | 20,300,118 | 177,447,693 | -0.67% |
| 2023-12-20 | 8.51 | 8.94 | 8.51 | 8.91 | 8.91 | qfq | 18,880,663 | 165,896,871 | 4.33% |
| 2023-12-19 | 8.34 | 8.60 | 8.34 | 8.54 | 8.54 | qfq | 9,085,624 | 77,100,432 | 1.79% |
| 2023-12-18 | 8.25 | 8.55 | 8.19 | 8.39 | 8.39 | qfq | 11,514,840 | 96,507,608 | 2.57% |
| 2023-12-15 | 8.17 | 8.21 | 8.09 | 8.18 | 8.18 | qfq | 4,099,300 | 33,439,193 | 0.25% |
| 2023-12-14 | 8.23 | 8.35 | 8.06 | 8.16 | 8.16 | qfq | 7,558,560 | 61,803,951 | 0.49% |
| 2023-12-13 | 8.19 | 8.28 | 8.07 | 8.12 | 8.12 | qfq | 7,287,201 | 59,511,545 | -0.73% |
| 2023-12-12 | 7.80 | 8.28 | 7.71 | 8.18 | 8.18 | qfq | 11,971,297 | 96,487,186 | 4.47% |
| 2023-12-11 | 7.81 | 7.90 | 7.71 | 7.83 | 7.83 | qfq | 5,289,593 | 41,379,422 | -0.51% |
| 2023-12-08 | 7.97 | 8.13 | 7.83 | 7.87 | 7.87 | qfq | 9,498,142 | 75,235,331 | -1.63% |
| 2023-12-07 | 8.00 | 8.23 | 7.96 | 8.00 | 8.00 | qfq | 8,782,865 | 71,013,363 | 0.38% |
| 2023-12-06 | 7.97 | 8.05 | 7.85 | 7.97 | 7.97 | qfq | 11,939,966 | 94,910,652 | -0.99% |
| 2023-12-05 | 8.52 | 8.62 | 8.00 | 8.05 | 8.05 | qfq | 22,431,755 | 184,597,155 | -6.83% |
| 2023-12-04 | 8.76 | 8.81 | 8.50 | 8.64 | 8.64 | qfq | 15,537,411 | 134,093,017 | -3.03% |
| 2023-12-01 | 9.00 | 9.15 | 8.70 | 8.91 | 8.91 | qfq | 23,986,059 | 214,299,941 | -1.98% |
| 2023-11-30 | 8.87 | 9.14 | 8.71 | 9.09 | 9.09 | qfq | 23,159,310 | 207,163,311 | 1.91% |
| 2023-11-29 | 8.54 | 9.17 | 8.54 | 8.92 | 8.92 | qfq | 28,520,788 | 253,826,751 | 3.24% |
| 2023-11-28 | 8.51 | 8.73 | 8.35 | 8.64 | 8.64 | qfq | 23,391,181 | 200,407,602 | 1.53% |
| 2023-11-27 | 8.00 | 8.69 | 7.93 | 8.51 | 8.51 | qfq | 35,734,515 | 299,871,466 | 7.04% |
| 2023-11-24 | 8.34 | 8.49 | 7.87 | 7.95 | 7.95 | qfq | 24,741,264 | 199,489,193 | -4.90% |
| 2023-11-23 | 8.24 | 8.53 | 8.06 | 8.36 | 8.36 | qfq | 20,502,721 | 170,847,056 | 0.60% |
| 2023-11-22 | 8.58 | 8.74 | 8.20 | 8.31 | 8.31 | qfq | 34,766,225 | 294,499,044 | -2.12% |
| 2023-11-21 | 7.79 | 9.23 | 7.79 | 8.49 | 8.49 | qfq | 48,692,638 | 413,547,689 | 9.41% |
| 2023-11-20 | 7.49 | 7.80 | 7.40 | 7.76 | 7.76 | qfq | 14,623,014 | 111,899,494 | 3.74% |
| 2023-11-17 | 7.67 | 7.67 | 7.45 | 7.48 | 7.48 | qfq | 14,930,390 | 112,111,989 | -2.86% |
| 2023-11-16 | 7.30 | 7.86 | 7.28 | 7.70 | 7.70 | qfq | 28,861,962 | 219,207,180 | 5.62% |
| 2023-11-15 | 7.31 | 7.35 | 7.25 | 7.29 | 7.29 | qfq | 5,316,631 | 38,743,170 | 0.14% |
| 2023-11-14 | 7.29 | 7.30 | 7.10 | 7.28 | 7.28 | qfq | 7,181,343 | 51,790,572 | -0.27% |
| 2023-11-13 | 7.23 | 7.45 | 7.23 | 7.30 | 7.30 | qfq | 5,945,550 | 43,517,225 | 1.11% |
| 2023-11-10 | 7.29 | 7.32 | 7.16 | 7.22 | 7.22 | qfq | 6,291,850 | 45,523,887 | -0.82% |
| 2023-11-09 | 7.26 | 7.65 | 7.18 | 7.28 | 7.28 | qfq | 13,498,601 | 99,458,895 | -0.55% |
| 2023-11-08 | 7.28 | 7.34 | 7.19 | 7.32 | 7.32 | qfq | 9,604,755 | 69,912,665 | 1.24% |
| 2023-11-07 | 7.31 | 7.32 | 7.13 | 7.23 | 7.23 | qfq | 7,530,714 | 54,452,976 | -0.28% |
| 2023-11-06 | 7.25 | 7.40 | 7.01 | 7.25 | 7.25 | qfq | 15,443,580 | 110,761,783 | 0.00% |
| 2023-11-03 | 7.04 | 7.32 | 7.02 | 7.25 | 7.25 | qfq | 9,489,425 | 68,648,546 | 2.40% |
| 2023-11-02 | 7.06 | 7.14 | 7.00 | 7.08 | 7.08 | qfq | 6,257,736 | 44,269,165 | 0.28% |
| 2023-11-01 | 6.97 | 7.19 | 6.91 | 7.06 | 7.06 | qfq | 8,937,910 | 63,109,653 | 1.73% |
| 2023-10-31 | 7.04 | 7.05 | 6.90 | 6.94 | 6.94 | qfq | 3,598,218 | 25,064,129 | -1.14% |
| 2023-10-30 | 6.84 | 7.15 | 6.84 | 7.02 | 7.02 | qfq | 8,673,772 | 61,177,724 | 1.74% |
| 2023-10-27 | 6.87 | 6.96 | 6.80 | 6.90 | 6.90 | qfq | 5,817,400 | 40,007,127 | 0.88% |
| 2023-10-26 | 6.68 | 6.86 | 6.59 | 6.84 | 6.84 | qfq | 5,978,169 | 40,259,597 | 2.40% |
| 2023-10-25 | 6.90 | 6.95 | 6.65 | 6.68 | 6.68 | qfq | 5,592,978 | 37,847,122 | -2.34% |
| 2023-10-24 | 6.71 | 6.98 | 6.69 | 6.84 | 6.84 | qfq | 5,266,498 | 36,051,404 | 2.24% |
| 2023-10-23 | 6.92 | 6.92 | 6.65 | 6.69 | 6.69 | qfq | 4,733,558 | 31,847,937 | -2.62% |
| 2023-10-20 | 6.90 | 7.00 | 6.83 | 6.87 | 6.87 | qfq | 4,994,400 | 34,536,468 | -0.43% |
| 2023-10-19 | 7.04 | 7.11 | 6.88 | 6.90 | 6.90 | qfq | 6,423,080 | 44,775,848 | -2.54% |
| 2023-10-18 | 7.16 | 7.25 | 6.99 | 7.08 | 7.08 | qfq | 7,123,458 | 50,485,963 | -1.26% |
| 2023-10-17 | 7.22 | 7.33 | 7.14 | 7.17 | 7.17 | qfq | 4,466,948 | 32,234,555 | -1.38% |
| 2023-10-16 | 7.12 | 7.31 | 7.12 | 7.27 | 7.27 | qfq | 6,418,800 | 46,571,614 | 1.68% |
| 2023-10-13 | 7.18 | 7.24 | 7.10 | 7.15 | 7.15 | qfq | 5,521,270 | 39,499,928 | -0.97% |
| 2023-10-12 | 7.02 | 7.25 | 6.98 | 7.22 | 7.22 | qfq | 11,506,965 | 82,368,068 | 3.14% |
| 2023-10-11 | 6.90 | 7.05 | 6.85 | 7.00 | 7.00 | qfq | 6,917,148 | 48,252,112 | 1.30% |
| 2023-10-10 | 6.93 | 7.07 | 6.85 | 6.91 | 6.91 | qfq | 8,158,477 | 56,678,172 | -0.29% |
| 2023-10-09 | 6.69 | 7.02 | 6.66 | 6.93 | 6.93 | qfq | 10,053,517 | 69,092,651 | 4.37% |
| 2023-09-28 | 6.66 | 6.72 | 6.52 | 6.64 | 6.64 | qfq | 4,828,353 | 31,866,998 | 0.15% |
| 2023-09-27 | 6.60 | 6.66 | 6.51 | 6.63 | 6.63 | qfq | 7,903,177 | 52,262,807 | 0.15% |
| 2023-09-26 | 6.50 | 6.80 | 6.45 | 6.62 | 6.62 | qfq | 9,766,091 | 64,677,979 | 1.53% |
| 2023-09-25 | 6.11 | 6.65 | 6.11 | 6.52 | 6.52 | qfq | 15,668,673 | 100,612,187 | 6.19% |
| 2023-09-22 | 6.05 | 6.18 | 6.01 | 6.14 | 6.14 | qfq | 4,295,133 | 26,187,215 | 1.66% |
| 2023-09-21 | 6.04 | 6.08 | 6.02 | 6.04 | 6.04 | qfq | 2,006,978 | 12,131,963 | 0.17% |
| 2023-09-20 | 6.05 | 6.15 | 6.03 | 6.03 | 6.03 | qfq | 2,301,404 | 13,977,949 | -0.33% |
| 2023-09-19 | 6.11 | 6.16 | 6.01 | 6.05 | 6.05 | qfq | 2,530,300 | 15,331,684 | -0.98% |
| 2023-09-18 | 6.09 | 6.14 | 6.01 | 6.11 | 6.11 | qfq | 2,778,551 | 16,925,389 | 1.16% |
| 2023-09-15 | 6.06 | 6.14 | 6.03 | 6.04 | 6.04 | qfq | 2,136,153 | 12,935,608 | -0.17% |
| 2023-09-14 | 6.13 | 6.14 | 6.02 | 6.05 | 6.05 | qfq | 3,711,110 | 22,532,413 | -1.79% |
| 2023-09-13 | 6.25 | 6.27 | 6.08 | 6.16 | 6.16 | qfq | 4,700,800 | 28,932,524 | -0.48% |
| 2023-09-12 | 6.21 | 6.36 | 6.18 | 6.19 | 6.19 | qfq | 3,296,437 | 20,616,058 | -0.32% |
| 2023-09-11 | 6.13 | 6.26 | 6.07 | 6.21 | 6.21 | qfq | 3,968,706 | 24,588,465 | 1.47% |
| 2023-09-08 | 6.08 | 6.18 | 6.06 | 6.12 | 6.12 | qfq | 2,679,178 | 16,376,527 | 0.16% |
| 2023-09-07 | 6.31 | 6.31 | 6.08 | 6.11 | 6.11 | qfq | 4,564,240 | 28,039,349 | -2.40% |
| 2023-09-06 | 6.16 | 6.34 | 6.14 | 6.26 | 6.26 | qfq | 4,639,108 | 29,038,440 | 1.46% |
| 2023-09-05 | 6.18 | 6.18 | 6.11 | 6.17 | 6.17 | qfq | 2,760,906 | 16,968,859 | -0.64% |
| 2023-09-04 | 6.19 | 6.26 | 6.12 | 6.21 | 6.21 | qfq | 4,028,968 | 24,929,820 | 0.65% |
| 2023-09-01 | 6.27 | 6.32 | 6.16 | 6.17 | 6.17 | qfq | 4,571,368 | 28,426,707 | -1.59% |
| 2023-08-31 | 6.34 | 6.38 | 6.23 | 6.27 | 6.27 | qfq | 4,966,186 | 31,297,529 | -1.88% |
| 2023-08-30 | 6.56 | 6.57 | 6.30 | 6.39 | 6.39 | qfq | 10,660,461 | 68,200,238 | -2.59% |
| 2023-08-29 | 6.42 | 6.72 | 6.41 | 6.56 | 6.56 | qfq | 7,697,571 | 50,708,711 | 1.39% |
| 2023-08-28 | 6.63 | 6.80 | 6.37 | 6.47 | 6.47 | qfq | 8,487,728 | 56,049,443 | -0.77% |
| 2023-08-25 | 6.54 | 6.89 | 6.50 | 6.52 | 6.52 | qfq | 8,999,918 | 60,424,435 | -0.31% |
| 2023-08-24 | 6.66 | 6.66 | 6.35 | 6.54 | 6.54 | qfq | 4,739,421 | 30,781,139 | -0.76% |
| 2023-08-23 | 6.61 | 6.72 | 6.59 | 6.59 | 6.59 | qfq | 3,008,100 | 19,989,377 | -0.30% |
| 2023-08-22 | 6.80 | 6.87 | 6.50 | 6.61 | 6.61 | qfq | 7,978,150 | 53,043,877 | -3.92% |
| 2023-08-21 | 6.68 | 7.05 | 6.68 | 6.88 | 6.88 | qfq | 7,940,873 | 54,674,884 | 2.38% |
| 2023-08-18 | 6.72 | 6.85 | 6.66 | 6.72 | 6.72 | qfq | 2,903,717 | 19,633,294 | 0.45% |
| 2023-08-17 | 6.60 | 6.71 | 6.54 | 6.69 | 6.69 | qfq | 1,705,458 | 11,340,330 | 0.90% |
| 2023-08-16 | 6.67 | 6.70 | 6.59 | 6.63 | 6.63 | qfq | 2,540,635 | 16,860,682 | -0.60% |
| 2023-08-15 | 6.75 | 6.76 | 6.66 | 6.67 | 6.67 | qfq | 1,372,757 | 9,204,516 | -1.19% |
| 2023-08-14 | 6.77 | 6.78 | 6.69 | 6.75 | 6.75 | qfq | 1,614,064 | 10,851,164 | -0.15% |
| 2023-08-11 | 6.79 | 6.82 | 6.71 | 6.76 | 6.76 | qfq | 2,344,205 | 15,844,983 | -0.88% |
| 2023-08-10 | 6.78 | 6.84 | 6.78 | 6.82 | 6.82 | qfq | 1,712,100 | 11,670,657 | 0.44% |
| 2023-08-09 | 6.90 | 6.91 | 6.78 | 6.79 | 6.79 | qfq | 5,438,927 | 37,023,612 | -2.16% |
| 2023-08-08 | 6.95 | 7.08 | 6.85 | 6.94 | 6.94 | qfq | 5,730,438 | 39,819,377 | 0.00% |
| 2023-08-07 | 6.87 | 6.98 | 6.84 | 6.94 | 6.94 | qfq | 3,187,322 | 22,046,171 | 0.87% |
| 2023-08-04 | 6.78 | 6.99 | 6.76 | 6.88 | 6.88 | qfq | 5,718,730 | 39,281,057 | 1.78% |
| 2023-08-03 | 6.85 | 6.85 | 6.71 | 6.76 | 6.76 | qfq | 2,935,000 | 19,852,192 | -0.73% |
| 2023-08-02 | 6.80 | 6.83 | 6.75 | 6.81 | 6.81 | qfq | 2,426,617 | 16,465,112 | 0.15% |
| 2023-08-01 | 6.88 | 6.92 | 6.77 | 6.80 | 6.80 | qfq | 3,644,724 | 24,788,562 | -1.73% |
| 2023-07-31 | 6.86 | 6.98 | 6.79 | 6.92 | 6.92 | qfq | 4,279,931 | 29,476,584 | 1.17% |
| 2023-07-28 | 6.96 | 7.01 | 6.80 | 6.84 | 6.84 | qfq | 8,397,622 | 57,696,511 | -1.72% |
| 2023-07-27 | 7.12 | 7.15 | 6.96 | 6.96 | 6.96 | qfq | 5,694,154 | 40,031,250 | -3.06% |
| 2023-07-26 | 7.05 | 7.27 | 7.01 | 7.18 | 7.18 | qfq | 8,388,483 | 60,155,820 | 1.84% |
| 2023-07-25 | 7.01 | 7.06 | 6.93 | 7.05 | 7.05 | qfq | 3,366,300 | 23,597,608 | 1.15% |
| 2023-07-24 | 7.15 | 7.15 | 6.95 | 6.97 | 6.97 | qfq | 7,681,100 | 53,831,242 | -2.52% |
| 2023-07-21 | 7.23 | 7.30 | 7.06 | 7.15 | 7.15 | qfq | 6,664,609 | 47,467,789 | -1.79% |
| 2023-07-20 | 7.43 | 7.54 | 7.23 | 7.28 | 7.28 | qfq | 6,456,902 | 47,290,413 | -2.67% |
| 2023-07-19 | 7.53 | 7.74 | 7.43 | 7.48 | 7.48 | qfq | 9,515,504 | 71,976,948 | -0.66% |
| 2023-07-18 | 7.69 | 7.77 | 7.34 | 7.53 | 7.53 | qfq | 15,543,697 | 116,589,818 | -2.08% |