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
旗天科技300061.SZ
最近收盘价5.932026-07-17
最近交易日2026-07-17
成交量（股）25,271,317
成交额（元）153,646,902
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 | 6.24 | 6.37 | 5.88 | 5.93 | 5.93 | qfq | 25,271,317 | 153,646,902 | -5.87% |
| 2026-07-16 | 6.19 | 6.40 | 6.12 | 6.30 | 6.30 | qfq | 20,711,572 | 130,231,467 | 1.12% |
| 2026-07-15 | 6.00 | 6.31 | 6.00 | 6.23 | 6.23 | qfq | 22,324,541 | 138,902,043 | 2.81% |
| 2026-07-14 | 6.16 | 6.18 | 5.85 | 6.06 | 6.06 | qfq | 24,415,300 | 145,760,602 | -0.66% |
| 2026-07-13 | 6.40 | 6.66 | 6.06 | 6.10 | 6.10 | qfq | 28,921,544 | 180,206,403 | -5.28% |
| 2026-07-10 | 6.15 | 6.65 | 6.02 | 6.44 | 6.44 | qfq | 34,823,544 | 224,528,177 | 4.55% |
| 2026-07-09 | 6.01 | 6.32 | 5.97 | 6.16 | 6.16 | qfq | 24,536,380 | 151,186,670 | 1.48% |
| 2026-07-08 | 6.23 | 6.32 | 6.02 | 6.07 | 6.07 | qfq | 24,964,842 | 152,133,523 | -3.04% |
| 2026-07-07 | 6.20 | 6.46 | 6.20 | 6.26 | 6.26 | qfq | 37,293,805 | 235,425,457 | 1.13% |
| 2026-07-06 | 6.83 | 6.99 | 6.13 | 6.19 | 6.19 | qfq | 65,734,936 | 422,087,168 | -17.25% |
| 2026-07-03 | 7.64 | 7.76 | 7.38 | 7.48 | 7.48 | qfq | 21,247,812 | 160,052,921 | -2.48% |
| 2026-07-02 | 7.65 | 7.99 | 7.60 | 7.67 | 7.67 | qfq | 32,672,796 | 253,820,368 | 0.52% |
| 2026-07-01 | 6.96 | 8.06 | 6.96 | 7.63 | 7.63 | qfq | 44,273,595 | 336,958,762 | 9.16% |
| 2026-06-30 | 6.82 | 7.13 | 6.66 | 6.99 | 6.99 | qfq | 19,638,940 | 137,000,400 | 2.95% |
| 2026-06-29 | 6.82 | 7.10 | 6.71 | 6.79 | 6.79 | qfq | 19,213,106 | 131,793,100 | -1.16% |
| 2026-06-26 | 7.07 | 7.16 | 6.80 | 6.87 | 6.87 | qfq | 20,123,753 | 140,191,077 | -4.32% |
| 2026-06-25 | 7.40 | 7.40 | 7.16 | 7.18 | 7.18 | qfq | 19,763,034 | 143,268,746 | -2.84% |
| 2026-06-24 | 7.80 | 7.81 | 7.28 | 7.39 | 7.39 | qfq | 26,638,474 | 197,720,685 | -5.50% |
| 2026-06-23 | 7.60 | 8.33 | 7.56 | 7.82 | 7.82 | qfq | 34,607,133 | 276,442,331 | 1.30% |
| 2026-06-22 | 7.37 | 7.73 | 7.29 | 7.72 | 7.72 | qfq | 25,351,515 | 190,336,138 | 3.07% |
| 2026-06-18 | 7.69 | 7.69 | 7.46 | 7.49 | 7.49 | qfq | 17,796,095 | 134,315,182 | -2.09% |
| 2026-06-17 | 7.77 | 7.77 | 7.59 | 7.65 | 7.65 | qfq | 19,470,720 | 148,962,925 | -2.42% |
| 2026-06-16 | 7.55 | 7.85 | 7.26 | 7.84 | 7.84 | qfq | 34,974,727 | 263,471,356 | 3.29% |
| 2026-06-15 | 7.80 | 7.99 | 7.54 | 7.59 | 7.59 | qfq | 27,443,564 | 211,592,234 | -1.81% |
| 2026-06-12 | 7.73 | 7.83 | 7.59 | 7.73 | 7.73 | qfq | 17,669,456 | 136,752,291 | 1.05% |
| 2026-06-11 | 7.85 | 7.86 | 7.53 | 7.65 | 7.65 | qfq | 17,320,393 | 132,266,971 | -3.53% |
| 2026-06-10 | 8.07 | 8.16 | 7.75 | 7.93 | 7.93 | qfq | 23,705,165 | 187,479,529 | -2.82% |
| 2026-06-09 | 8.25 | 8.31 | 8.02 | 8.16 | 8.16 | qfq | 24,319,116 | 198,860,074 | 0.12% |
| 2026-06-08 | 8.55 | 8.84 | 7.98 | 8.15 | 8.15 | qfq | 40,205,870 | 335,064,878 | -9.24% |
| 2026-06-05 | 8.68 | 9.25 | 8.29 | 8.98 | 8.98 | qfq | 40,147,328 | 353,210,983 | 3.82% |
| 2026-06-04 | 8.78 | 8.82 | 8.56 | 8.65 | 8.65 | qfq | 20,558,400 | 177,935,353 | -2.15% |
| 2026-06-03 | 8.92 | 9.08 | 8.74 | 8.84 | 8.84 | qfq | 24,861,579 | 221,591,357 | -2.00% |
| 2026-06-02 | 9.71 | 9.73 | 8.88 | 9.02 | 9.02 | qfq | 35,489,625 | 323,176,311 | -6.33% |
| 2026-06-01 | 9.19 | 9.84 | 9.15 | 9.63 | 9.63 | qfq | 35,159,503 | 335,871,200 | 3.66% |
| 2026-05-29 | 10.95 | 11.05 | 9.03 | 9.29 | 9.29 | qfq | 66,042,512 | 653,207,227 | -15.93% |
| 2026-05-28 | 10.99 | 11.55 | 10.95 | 11.05 | 11.05 | qfq | 41,011,897 | 462,485,668 | -2.04% |
| 2026-05-27 | 11.25 | 11.95 | 11.14 | 11.28 | 11.28 | qfq | 52,671,975 | 606,972,135 | -2.34% |
| 2026-05-26 | 10.80 | 11.55 | 10.60 | 11.55 | 11.55 | qfq | 68,384,531 | 772,281,945 | 5.87% |
| 2026-05-25 | 10.34 | 11.17 | 10.09 | 10.91 | 10.91 | qfq | 48,315,909 | 511,272,691 | 4.00% |
| 2026-05-22 | 10.44 | 10.60 | 10.15 | 10.49 | 10.49 | qfq | 33,845,959 | 349,557,477 | -0.47% |
| 2026-05-21 | 10.00 | 11.31 | 9.97 | 10.54 | 10.54 | qfq | 47,051,088 | 499,333,683 | 4.15% |
| 2026-05-20 | 10.50 | 10.54 | 10.09 | 10.12 | 10.12 | qfq | 36,179,795 | 371,125,061 | -5.95% |
| 2026-05-19 | 10.22 | 10.88 | 10.11 | 10.76 | 10.76 | qfq | 52,383,261 | 556,778,840 | 5.18% |
| 2026-05-18 | 10.34 | 10.55 | 10.06 | 10.23 | 10.23 | qfq | 34,082,521 | 347,304,280 | -2.94% |
| 2026-05-15 | 10.19 | 10.80 | 10.17 | 10.54 | 10.54 | qfq | 50,949,833 | 535,841,837 | 2.63% |
| 2026-05-14 | 10.00 | 10.65 | 9.73 | 10.27 | 10.27 | qfq | 53,572,862 | 551,064,223 | 3.01% |
| 2026-05-13 | 9.65 | 10.07 | 9.52 | 9.97 | 9.97 | qfq | 24,373,391 | 242,061,772 | 1.63% |
| 2026-05-12 | 10.04 | 10.14 | 9.70 | 9.81 | 9.81 | qfq | 24,784,670 | 245,316,014 | -2.10% |
| 2026-05-11 | 9.95 | 10.13 | 9.90 | 10.02 | 10.02 | qfq | 25,530,094 | 255,171,567 | 1.83% |
| 2026-05-08 | 9.96 | 10.09 | 9.82 | 9.84 | 9.84 | qfq | 22,714,979 | 225,205,416 | -1.40% |
| 2026-05-07 | 9.81 | 10.05 | 9.72 | 9.98 | 9.98 | qfq | 29,585,142 | 292,546,343 | 1.22% |
| 2026-05-06 | 9.62 | 9.97 | 9.55 | 9.86 | 9.86 | qfq | 29,003,914 | 284,873,386 | 2.82% |
| 2026-04-30 | 9.60 | 9.69 | 9.51 | 9.59 | 9.59 | qfq | 20,575,371 | 197,655,099 | -0.62% |
| 2026-04-29 | 9.85 | 9.89 | 9.61 | 9.65 | 9.65 | qfq | 37,592,983 | 365,106,238 | -3.50% |
| 2026-04-28 | 9.90 | 10.43 | 9.83 | 10.00 | 10.00 | qfq | 43,568,219 | 440,894,007 | -0.10% |
| 2026-04-27 | 10.08 | 10.28 | 9.80 | 10.01 | 10.01 | qfq | 48,619,174 | 484,551,655 | -1.18% |
| 2026-04-24 | 9.97 | 10.90 | 9.47 | 10.13 | 10.13 | qfq | 87,745,564 | 898,307,291 | 3.37% |
| 2026-04-23 | 8.95 | 9.80 | 8.95 | 9.80 | 9.80 | qfq | 34,518,179 | 333,729,553 | 19.95% |
| 2026-04-22 | 8.09 | 8.18 | 8.03 | 8.17 | 8.17 | qfq | 7,679,820 | 62,390,812 | 0.62% |
| 2026-04-21 | 8.35 | 8.37 | 8.08 | 8.12 | 8.12 | qfq | 9,440,050 | 76,991,817 | -1.69% |
| 2026-04-20 | 8.11 | 8.28 | 8.08 | 8.26 | 8.26 | qfq | 10,047,746 | 82,742,005 | 1.47% |
| 2026-04-17 | 8.15 | 8.19 | 8.06 | 8.14 | 8.14 | qfq | 7,270,000 | 58,969,442 | -0.49% |
| 2026-04-16 | 8.01 | 8.22 | 7.99 | 8.18 | 8.18 | qfq | 11,625,470 | 94,533,845 | 2.25% |
| 2026-04-15 | 8.14 | 8.16 | 7.96 | 8.00 | 8.00 | qfq | 8,269,400 | 66,463,558 | -1.72% |
| 2026-04-14 | 8.14 | 8.22 | 8.05 | 8.14 | 8.14 | qfq | 8,301,300 | 67,531,446 | 0.49% |
| 2026-04-13 | 8.11 | 8.13 | 8.03 | 8.10 | 8.10 | qfq | 9,113,500 | 73,587,601 | -0.98% |
| 2026-04-10 | 8.10 | 8.28 | 8.00 | 8.18 | 8.18 | qfq | 12,372,200 | 101,280,977 | 2.38% |
| 2026-04-09 | 8.16 | 8.22 | 7.97 | 7.99 | 7.99 | qfq | 14,177,500 | 114,210,673 | -3.73% |
| 2026-04-08 | 8.04 | 8.35 | 8.00 | 8.30 | 8.30 | qfq | 16,742,780 | 137,209,844 | 6.55% |
| 2026-04-07 | 7.57 | 7.85 | 7.51 | 7.79 | 7.79 | qfq | 11,425,900 | 88,500,606 | 3.73% |
| 2026-04-03 | 7.89 | 7.89 | 7.50 | 7.51 | 7.51 | qfq | 11,245,800 | 85,569,450 | -3.84% |
| 2026-04-02 | 8.18 | 8.20 | 7.74 | 7.81 | 7.81 | qfq | 13,129,926 | 103,995,509 | -4.99% |
| 2026-04-01 | 8.25 | 8.26 | 8.10 | 8.22 | 8.22 | qfq | 7,867,106 | 64,437,232 | 1.48% |
| 2026-03-31 | 8.27 | 8.39 | 8.09 | 8.10 | 8.10 | qfq | 9,064,200 | 74,411,508 | -2.41% |
| 2026-03-30 | 8.25 | 8.34 | 8.15 | 8.30 | 8.30 | qfq | 6,184,960 | 51,084,097 | -0.72% |
| 2026-03-27 | 8.11 | 8.36 | 8.11 | 8.36 | 8.36 | qfq | 6,466,898 | 53,617,573 | 1.46% |
| 2026-03-26 | 8.54 | 8.61 | 8.20 | 8.24 | 8.24 | qfq | 8,798,571 | 73,353,427 | -3.63% |
| 2026-03-25 | 8.42 | 8.60 | 8.37 | 8.55 | 8.55 | qfq | 8,516,768 | 72,688,777 | 1.54% |
| 2026-03-24 | 8.48 | 8.50 | 8.11 | 8.42 | 8.42 | qfq | 10,573,094 | 87,555,321 | 4.08% |
| 2026-03-23 | 8.50 | 8.50 | 8.06 | 8.09 | 8.09 | qfq | 13,666,067 | 113,005,435 | -5.82% |
| 2026-03-20 | 9.06 | 9.12 | 8.59 | 8.59 | 8.59 | qfq | 13,327,686 | 116,697,162 | -4.87% |
| 2026-03-19 | 9.13 | 9.20 | 8.99 | 9.03 | 9.03 | qfq | 7,559,660 | 68,686,672 | -1.85% |
| 2026-03-18 | 9.16 | 9.24 | 9.04 | 9.20 | 9.20 | qfq | 7,121,524 | 65,001,530 | 0.88% |
| 2026-03-17 | 9.36 | 9.38 | 9.12 | 9.12 | 9.12 | qfq | 6,414,200 | 59,415,345 | -2.04% |
| 2026-03-16 | 9.15 | 9.32 | 9.15 | 9.31 | 9.31 | qfq | 7,270,466 | 67,412,665 | 0.98% |
| 2026-03-13 | 9.32 | 9.40 | 9.20 | 9.22 | 9.22 | qfq | 6,894,904 | 64,126,834 | -1.91% |
| 2026-03-12 | 9.50 | 9.58 | 9.39 | 9.40 | 9.40 | qfq | 6,722,900 | 63,607,825 | -0.84% |
| 2026-03-11 | 9.63 | 9.66 | 9.45 | 9.48 | 9.48 | qfq | 6,807,100 | 64,916,718 | -1.56% |
| 2026-03-10 | 9.69 | 9.79 | 9.55 | 9.63 | 9.63 | qfq | 8,107,811 | 78,217,215 | 0.52% |
| 2026-03-09 | 9.45 | 9.63 | 9.36 | 9.58 | 9.58 | qfq | 9,478,678 | 89,754,606 | -0.21% |
| 2026-03-06 | 9.40 | 9.60 | 9.39 | 9.60 | 9.60 | qfq | 6,398,032 | 60,953,119 | 1.37% |
| 2026-03-05 | 9.40 | 9.65 | 9.39 | 9.47 | 9.47 | qfq | 10,861,612 | 103,508,266 | 2.71% |
| 2026-03-04 | 9.16 | 9.39 | 9.11 | 9.22 | 9.22 | qfq | 8,935,997 | 82,753,046 | -0.86% |
| 2026-03-03 | 10.05 | 10.09 | 9.20 | 9.30 | 9.30 | qfq | 19,962,397 | 192,231,505 | -7.46% |
| 2026-03-02 | 10.30 | 10.36 | 10.01 | 10.05 | 10.05 | qfq | 15,048,886 | 152,149,418 | -4.38% |
| 2026-02-27 | 10.47 | 10.58 | 10.46 | 10.51 | 10.51 | qfq | 7,358,595 | 77,281,846 | 0.38% |
| 2026-02-26 | 10.72 | 10.73 | 10.46 | 10.47 | 10.47 | qfq | 12,760,676 | 134,812,263 | -2.24% |
| 2026-02-25 | 10.65 | 10.77 | 10.64 | 10.71 | 10.71 | qfq | 7,590,678 | 81,278,688 | 0.28% |
| 2026-02-24 | 10.76 | 10.81 | 10.64 | 10.68 | 10.68 | qfq | 8,257,909 | 88,296,294 | -0.19% |
| 2026-02-13 | 10.91 | 10.92 | 10.70 | 10.70 | 10.70 | qfq | 9,929,684 | 107,128,004 | -0.93% |
| 2026-02-12 | 10.99 | 11.05 | 10.80 | 10.80 | 10.80 | qfq | 13,360,172 | 145,113,569 | -1.82% |
| 2026-02-11 | 11.49 | 11.52 | 11.00 | 11.00 | 11.00 | qfq | 21,843,526 | 244,044,316 | -2.40% |
| 2026-02-10 | 11.11 | 11.38 | 11.06 | 11.27 | 11.27 | qfq | 20,867,223 | 234,886,611 | 1.90% |
| 2026-02-09 | 10.93 | 11.16 | 10.87 | 11.06 | 11.06 | qfq | 16,132,748 | 178,017,524 | 3.27% |
| 2026-02-06 | 10.67 | 10.84 | 10.58 | 10.71 | 10.71 | qfq | 11,568,785 | 123,943,431 | -1.11% |
| 2026-02-05 | 10.82 | 11.19 | 10.80 | 10.83 | 10.83 | qfq | 11,465,000 | 125,572,216 | -0.73% |
| 2026-02-04 | 11.07 | 11.18 | 10.81 | 10.91 | 10.91 | qfq | 18,137,476 | 198,530,742 | -2.59% |
| 2026-02-03 | 11.40 | 11.45 | 11.04 | 11.20 | 11.20 | qfq | 19,612,036 | 220,221,906 | 0.00% |
| 2026-02-02 | 11.39 | 11.66 | 11.19 | 11.20 | 11.20 | qfq | 25,137,422 | 287,925,882 | -3.28% |
| 2026-01-30 | 11.15 | 11.94 | 10.80 | 11.58 | 11.58 | qfq | 41,243,741 | 468,923,365 | 3.02% |
| 2026-01-29 | 11.17 | 11.68 | 11.06 | 11.24 | 11.24 | qfq | 33,082,654 | 377,631,312 | -1.14% |
| 2026-01-28 | 10.95 | 11.68 | 10.88 | 11.37 | 11.37 | qfq | 34,556,265 | 392,047,332 | 2.62% |
| 2026-01-27 | 10.82 | 11.32 | 10.50 | 11.08 | 11.08 | qfq | 20,616,847 | 225,639,420 | 2.21% |
| 2026-01-26 | 11.00 | 11.06 | 10.77 | 10.84 | 10.84 | qfq | 13,645,433 | 148,318,868 | -1.99% |
| 2026-01-23 | 10.92 | 11.06 | 10.83 | 11.06 | 11.06 | qfq | 12,403,345 | 136,348,068 | 1.65% |
| 2026-01-22 | 10.82 | 10.97 | 10.82 | 10.88 | 10.88 | qfq | 8,735,767 | 95,065,991 | 0.00% |
| 2026-01-21 | 10.86 | 11.04 | 10.80 | 10.88 | 10.88 | qfq | 11,068,891 | 120,692,037 | -0.91% |
| 2026-01-20 | 10.92 | 11.05 | 10.82 | 10.98 | 10.98 | qfq | 12,282,657 | 134,410,289 | 0.83% |
| 2026-01-19 | 11.15 | 11.15 | 10.86 | 10.89 | 10.89 | qfq | 13,839,516 | 151,861,711 | -1.89% |
| 2026-01-16 | 11.30 | 11.33 | 10.99 | 11.10 | 11.10 | qfq | 15,776,700 | 175,358,168 | -2.29% |
| 2026-01-15 | 11.53 | 11.53 | 11.12 | 11.36 | 11.36 | qfq | 21,361,080 | 240,742,955 | -1.73% |
| 2026-01-14 | 11.40 | 11.82 | 11.32 | 11.56 | 11.56 | qfq | 35,820,990 | 414,483,941 | 2.57% |
| 2026-01-13 | 11.69 | 11.73 | 11.24 | 11.27 | 11.27 | qfq | 34,000,891 | 389,116,670 | -4.00% |
| 2026-01-12 | 11.14 | 11.88 | 11.14 | 11.74 | 11.74 | qfq | 46,022,682 | 531,104,546 | 6.05% |
| 2026-01-09 | 10.64 | 11.09 | 10.57 | 11.07 | 11.07 | qfq | 32,255,280 | 352,179,885 | 4.24% |
| 2026-01-08 | 10.43 | 10.75 | 10.41 | 10.62 | 10.62 | qfq | 15,732,481 | 166,548,335 | 1.14% |
| 2026-01-07 | 10.67 | 10.73 | 10.45 | 10.50 | 10.50 | qfq | 15,286,051 | 161,438,933 | -2.23% |
| 2026-01-06 | 10.57 | 10.78 | 10.52 | 10.74 | 10.74 | qfq | 15,009,101 | 160,299,310 | 1.32% |
| 2026-01-05 | 10.44 | 10.65 | 10.39 | 10.60 | 10.60 | qfq | 13,750,842 | 144,888,124 | 0.76% |
| 2025-12-31 | 10.47 | 10.61 | 10.36 | 10.52 | 10.52 | qfq | 12,473,214 | 130,662,588 | 1.54% |
| 2025-12-30 | 10.32 | 10.55 | 10.32 | 10.36 | 10.36 | qfq | 10,093,300 | 105,339,158 | 0.00% |
| 2025-12-29 | 10.32 | 10.60 | 10.27 | 10.36 | 10.36 | qfq | 10,701,829 | 111,106,517 | -0.58% |
| 2025-12-26 | 10.52 | 10.57 | 10.37 | 10.42 | 10.42 | qfq | 14,076,780 | 147,143,409 | -2.16% |
| 2025-12-25 | 10.34 | 11.00 | 10.27 | 10.65 | 10.65 | qfq | 20,250,300 | 216,223,667 | 3.40% |
| 2025-12-24 | 10.30 | 10.38 | 10.18 | 10.30 | 10.30 | qfq | 7,609,262 | 78,159,336 | 1.08% |
| 2025-12-23 | 10.38 | 10.41 | 10.17 | 10.19 | 10.19 | qfq | 10,345,091 | 105,952,880 | -2.49% |
| 2025-12-22 | 10.47 | 10.58 | 10.42 | 10.45 | 10.45 | qfq | 8,618,100 | 90,467,490 | -0.57% |
| 2025-12-19 | 10.48 | 10.63 | 10.41 | 10.51 | 10.51 | qfq | 6,763,700 | 71,108,133 | 0.77% |
| 2025-12-18 | 10.47 | 10.62 | 10.41 | 10.43 | 10.43 | qfq | 5,914,667 | 62,260,359 | -0.86% |
| 2025-12-17 | 10.51 | 10.64 | 10.27 | 10.52 | 10.52 | qfq | 9,371,380 | 97,500,097 | -0.47% |
| 2025-12-16 | 10.72 | 10.82 | 10.38 | 10.57 | 10.57 | qfq | 12,039,837 | 127,258,284 | -2.04% |
| 2025-12-15 | 11.01 | 11.09 | 10.76 | 10.79 | 10.79 | qfq | 10,536,950 | 114,845,508 | -2.88% |
| 2025-12-12 | 11.01 | 11.27 | 10.96 | 11.11 | 11.11 | qfq | 9,339,850 | 103,929,045 | 0.91% |
| 2025-12-11 | 11.32 | 11.49 | 11.01 | 11.01 | 11.01 | qfq | 12,407,216 | 138,693,771 | -3.00% |
| 2025-12-10 | 11.12 | 11.49 | 11.08 | 11.35 | 11.35 | qfq | 16,000,671 | 181,066,861 | 0.98% |
| 2025-12-09 | 10.93 | 11.66 | 10.93 | 11.24 | 11.24 | qfq | 23,622,653 | 268,433,286 | 1.81% |
| 2025-12-08 | 11.00 | 11.14 | 10.94 | 11.04 | 11.04 | qfq | 7,841,241 | 86,587,054 | 0.00% |
| 2025-12-05 | 10.93 | 11.09 | 10.82 | 11.04 | 11.04 | qfq | 9,932,538 | 108,972,003 | -0.09% |
| 2025-12-04 | 10.82 | 11.19 | 10.67 | 11.05 | 11.05 | qfq | 11,232,619 | 122,350,899 | 1.47% |
| 2025-12-03 | 11.05 | 11.09 | 10.85 | 10.89 | 10.89 | qfq | 7,282,433 | 79,589,171 | -1.45% |
| 2025-12-02 | 11.10 | 11.11 | 11.01 | 11.05 | 11.05 | qfq | 5,295,530 | 58,541,178 | -0.54% |
| 2025-12-01 | 11.11 | 11.15 | 11.01 | 11.11 | 11.11 | qfq | 6,643,270 | 73,617,037 | 0.00% |
| 2025-11-28 | 11.21 | 11.22 | 11.01 | 11.11 | 11.11 | qfq | 7,663,689 | 85,062,249 | -0.45% |
| 2025-11-27 | 11.37 | 11.41 | 11.16 | 11.16 | 11.16 | qfq | 16,234,329 | 183,269,604 | -3.54% |
| 2025-11-26 | 11.16 | 11.99 | 11.01 | 11.57 | 11.57 | qfq | 28,226,030 | 323,620,911 | 3.77% |
| 2025-11-25 | 11.00 | 11.27 | 10.95 | 11.15 | 11.15 | qfq | 10,500,571 | 117,368,058 | 1.09% |
| 2025-11-24 | 10.80 | 11.10 | 10.61 | 11.03 | 11.03 | qfq | 11,265,502 | 122,631,291 | 3.08% |
| 2025-11-21 | 10.89 | 11.07 | 10.61 | 10.70 | 10.70 | qfq | 9,548,188 | 103,166,038 | -2.37% |
| 2025-11-20 | 10.95 | 11.06 | 10.94 | 10.96 | 10.96 | qfq | 5,667,893 | 62,271,168 | -0.54% |
| 2025-11-19 | 11.26 | 11.30 | 10.98 | 11.02 | 11.02 | qfq | 9,432,293 | 104,196,517 | -2.13% |
| 2025-11-18 | 11.00 | 11.46 | 10.97 | 11.26 | 11.26 | qfq | 14,217,958 | 159,856,317 | 1.53% |
| 2025-11-17 | 11.00 | 11.16 | 10.86 | 11.09 | 11.09 | qfq | 8,529,316 | 94,425,623 | 0.18% |
| 2025-11-14 | 11.00 | 11.24 | 11.00 | 11.07 | 11.07 | qfq | 7,419,673 | 82,465,665 | -0.18% |
| 2025-11-13 | 11.11 | 11.17 | 11.01 | 11.09 | 11.09 | qfq | 6,449,751 | 71,379,350 | 0.18% |
| 2025-11-12 | 11.25 | 11.28 | 11.05 | 11.07 | 11.07 | qfq | 9,944,204 | 110,639,149 | -1.95% |
| 2025-11-11 | 11.36 | 11.59 | 11.27 | 11.29 | 11.29 | qfq | 13,112,652 | 150,224,292 | 0.27% |
| 2025-11-10 | 11.22 | 11.29 | 11.17 | 11.26 | 11.26 | qfq | 6,266,404 | 70,355,889 | 0.45% |
| 2025-11-07 | 11.23 | 11.38 | 11.21 | 11.21 | 11.21 | qfq | 6,577,849 | 74,001,392 | -1.06% |
| 2025-11-06 | 11.49 | 11.53 | 11.31 | 11.33 | 11.33 | qfq | 9,255,703 | 105,057,296 | -1.31% |
| 2025-11-05 | 11.40 | 11.55 | 11.31 | 11.48 | 11.48 | qfq | 7,354,079 | 84,329,936 | -0.78% |
| 2025-11-04 | 11.62 | 11.69 | 11.47 | 11.57 | 11.57 | qfq | 7,838,900 | 90,564,900 | -0.94% |
| 2025-11-03 | 11.60 | 11.77 | 11.50 | 11.68 | 11.68 | qfq | 9,058,700 | 105,406,830 | 0.34% |
| 2025-10-31 | 11.55 | 11.77 | 11.49 | 11.64 | 11.64 | qfq | 11,344,046 | 132,224,894 | 1.75% |
| 2025-10-30 | 11.63 | 11.69 | 11.41 | 11.44 | 11.44 | qfq | 9,763,378 | 112,465,142 | -1.80% |
| 2025-10-29 | 11.76 | 11.77 | 11.57 | 11.65 | 11.65 | qfq | 12,058,886 | 140,512,825 | -2.02% |
| 2025-10-28 | 11.40 | 12.01 | 11.26 | 11.89 | 11.89 | qfq | 21,646,729 | 253,319,049 | 2.77% |
| 2025-10-27 | 11.60 | 11.65 | 11.50 | 11.57 | 11.57 | qfq | 11,091,100 | 128,129,776 | -0.86% |
| 2025-10-24 | 11.82 | 11.89 | 11.60 | 11.67 | 11.67 | qfq | 14,150,603 | 165,351,599 | -1.68% |
| 2025-10-23 | 11.93 | 12.18 | 11.68 | 11.87 | 11.87 | qfq | 19,119,131 | 228,402,445 | 1.45% |
| 2025-10-22 | 11.55 | 12.08 | 11.54 | 11.70 | 11.70 | qfq | 16,205,211 | 191,745,761 | 0.52% |
| 2025-10-21 | 11.77 | 11.79 | 11.55 | 11.64 | 11.64 | qfq | 13,031,625 | 151,763,415 | -1.36% |
| 2025-10-20 | 11.68 | 11.88 | 11.40 | 11.80 | 11.80 | qfq | 22,147,648 | 257,839,114 | 1.20% |
| 2025-10-17 | 10.90 | 12.26 | 10.84 | 11.66 | 11.66 | qfq | 42,127,346 | 488,959,369 | 7.07% |
| 2025-10-16 | 11.08 | 11.11 | 10.84 | 10.89 | 10.89 | qfq | 10,233,728 | 112,210,458 | -2.24% |
| 2025-10-15 | 11.06 | 11.20 | 10.99 | 11.14 | 11.14 | qfq | 9,056,979 | 100,568,684 | 0.63% |
| 2025-10-14 | 11.30 | 11.45 | 11.01 | 11.07 | 11.07 | qfq | 12,015,038 | 134,497,255 | -1.86% |
| 2025-10-13 | 10.88 | 11.28 | 10.71 | 11.28 | 11.28 | qfq | 17,244,430 | 191,267,091 | -3.26% |
| 2025-10-10 | 11.90 | 11.93 | 11.65 | 11.66 | 11.66 | qfq | 17,499,973 | 205,259,753 | -2.51% |
| 2025-10-09 | 12.08 | 12.15 | 11.90 | 11.96 | 11.96 | qfq | 14,695,818 | 176,404,726 | -1.32% |
| 2025-09-30 | 12.20 | 12.37 | 12.11 | 12.12 | 12.12 | qfq | 11,832,211 | 144,668,634 | -0.66% |
| 2025-09-29 | 12.30 | 12.37 | 11.90 | 12.20 | 12.20 | qfq | 12,768,617 | 155,091,888 | -0.16% |
| 2025-09-26 | 12.37 | 12.50 | 12.22 | 12.22 | 12.22 | qfq | 11,773,045 | 145,277,963 | -1.69% |
| 2025-09-25 | 12.55 | 12.76 | 12.42 | 12.43 | 12.43 | qfq | 14,600,687 | 184,010,904 | -1.89% |
| 2025-09-24 | 12.33 | 12.69 | 12.25 | 12.67 | 12.67 | qfq | 15,161,995 | 190,109,455 | 1.77% |
| 2025-09-23 | 12.70 | 12.72 | 12.20 | 12.45 | 12.45 | qfq | 21,320,945 | 264,503,056 | -2.96% |
| 2025-09-22 | 12.71 | 12.84 | 12.61 | 12.83 | 12.83 | qfq | 15,193,043 | 193,059,617 | 0.55% |
| 2025-09-19 | 12.79 | 12.97 | 12.66 | 12.76 | 12.76 | qfq | 23,559,249 | 301,023,676 | -1.16% |
| 2025-09-18 | 13.56 | 13.58 | 12.77 | 12.91 | 12.91 | qfq | 48,361,894 | 638,064,616 | -5.56% |
| 2025-09-17 | 13.18 | 13.85 | 13.08 | 13.67 | 13.67 | qfq | 44,703,081 | 603,124,438 | 3.72% |
| 2025-09-16 | 13.04 | 13.23 | 12.88 | 13.18 | 13.18 | qfq | 18,310,725 | 239,367,821 | 1.54% |
| 2025-09-15 | 13.13 | 13.23 | 12.97 | 12.98 | 12.98 | qfq | 18,344,047 | 239,649,605 | -1.89% |
| 2025-09-12 | 13.35 | 13.52 | 13.16 | 13.23 | 13.23 | qfq | 25,467,461 | 338,729,922 | -1.19% |
| 2025-09-11 | 13.16 | 13.50 | 12.92 | 13.39 | 13.39 | qfq | 27,015,242 | 356,771,245 | 2.76% |
| 2025-09-10 | 13.17 | 13.35 | 13.03 | 13.03 | 13.03 | qfq | 19,912,155 | 262,049,233 | -1.81% |
| 2025-09-09 | 13.72 | 13.79 | 13.20 | 13.27 | 13.27 | qfq | 29,487,531 | 396,446,392 | -3.28% |
| 2025-09-08 | 13.00 | 13.85 | 12.86 | 13.72 | 13.72 | qfq | 58,676,564 | 794,895,018 | 6.60% |
| 2025-09-05 | 12.62 | 12.88 | 12.32 | 12.87 | 12.87 | qfq | 22,453,578 | 282,671,293 | 1.34% |
| 2025-09-04 | 12.92 | 13.19 | 12.40 | 12.70 | 12.70 | qfq | 28,827,243 | 370,066,274 | -1.63% |
| 2025-09-03 | 13.33 | 13.40 | 12.88 | 12.91 | 12.91 | qfq | 31,846,772 | 417,413,587 | -3.15% |
| 2025-09-02 | 13.56 | 13.80 | 12.86 | 13.33 | 13.33 | qfq | 44,145,304 | 584,634,389 | -2.34% |
| 2025-09-01 | 13.01 | 14.09 | 13.00 | 13.65 | 13.65 | qfq | 68,358,294 | 942,529,275 | 6.06% |
| 2025-08-29 | 13.14 | 13.15 | 12.80 | 12.87 | 12.87 | qfq | 22,468,035 | 291,037,963 | -2.13% |
| 2025-08-28 | 13.04 | 13.15 | 12.57 | 13.15 | 13.15 | qfq | 33,331,762 | 430,588,236 | 0.38% |
| 2025-08-27 | 13.60 | 13.75 | 13.06 | 13.10 | 13.10 | qfq | 40,350,067 | 542,286,792 | -4.10% |
| 2025-08-26 | 13.82 | 13.97 | 13.61 | 13.66 | 13.66 | qfq | 39,339,874 | 542,125,615 | -1.37% |
| 2025-08-25 | 13.86 | 14.20 | 13.60 | 13.85 | 13.85 | qfq | 63,033,914 | 874,122,611 | 0.65% |
| 2025-08-22 | 13.25 | 13.95 | 13.25 | 13.76 | 13.76 | qfq | 65,738,289 | 901,804,783 | 3.85% |
| 2025-08-21 | 13.31 | 13.71 | 13.20 | 13.25 | 13.25 | qfq | 33,875,527 | 454,000,025 | -1.12% |
| 2025-08-20 | 13.28 | 13.95 | 13.13 | 13.40 | 13.40 | qfq | 41,387,549 | 556,542,906 | 1.75% |
| 2025-08-19 | 13.31 | 13.41 | 13.13 | 13.17 | 13.17 | qfq | 27,756,930 | 367,506,593 | -1.72% |
| 2025-08-18 | 13.04 | 13.48 | 12.96 | 13.40 | 13.40 | qfq | 43,895,718 | 581,644,333 | 1.90% |
| 2025-08-15 | 12.58 | 13.29 | 12.50 | 13.15 | 13.15 | qfq | 46,437,892 | 605,347,235 | 3.54% |
| 2025-08-14 | 12.90 | 13.18 | 12.70 | 12.70 | 12.70 | qfq | 30,903,689 | 399,529,503 | -1.55% |
| 2025-08-13 | 12.88 | 12.97 | 12.71 | 12.90 | 12.90 | qfq | 21,534,905 | 276,523,573 | 0.16% |
| 2025-08-12 | 12.77 | 12.96 | 12.70 | 12.88 | 12.88 | qfq | 20,077,645 | 257,460,492 | 0.63% |
| 2025-08-11 | 12.49 | 12.85 | 12.37 | 12.80 | 12.80 | qfq | 22,832,334 | 290,642,184 | 3.06% |
| 2025-08-08 | 12.67 | 12.68 | 12.40 | 12.42 | 12.42 | qfq | 19,196,320 | 239,854,942 | -2.05% |
| 2025-08-07 | 12.75 | 12.85 | 12.64 | 12.68 | 12.68 | qfq | 16,958,900 | 216,107,398 | -0.47% |
| 2025-08-06 | 12.65 | 12.74 | 12.57 | 12.74 | 12.74 | qfq | 12,697,049 | 160,974,495 | 0.47% |
| 2025-08-05 | 12.71 | 12.82 | 12.60 | 12.68 | 12.68 | qfq | 14,680,562 | 186,316,586 | -0.39% |
| 2025-08-04 | 12.60 | 12.73 | 12.44 | 12.73 | 12.73 | qfq | 12,944,970 | 162,853,992 | 0.47% |
| 2025-08-01 | 12.52 | 12.80 | 12.50 | 12.67 | 12.67 | qfq | 15,999,862 | 202,256,138 | -0.08% |
| 2025-07-31 | 12.57 | 12.98 | 12.57 | 12.68 | 12.68 | qfq | 21,526,198 | 274,516,923 | 0.24% |
| 2025-07-30 | 12.78 | 12.83 | 12.50 | 12.65 | 12.65 | qfq | 18,551,105 | 235,143,971 | -1.63% |
| 2025-07-29 | 12.98 | 13.06 | 12.60 | 12.86 | 12.86 | qfq | 26,793,050 | 342,959,408 | -1.61% |
| 2025-07-28 | 13.08 | 13.18 | 12.82 | 13.07 | 13.07 | qfq | 18,954,251 | 246,980,480 | -0.31% |
| 2025-07-25 | 13.10 | 13.19 | 13.05 | 13.11 | 13.11 | qfq | 13,940,171 | 182,784,734 | -0.30% |
| 2025-07-24 | 12.89 | 13.18 | 12.85 | 13.15 | 13.15 | qfq | 20,411,963 | 266,878,106 | 2.10% |
| 2025-07-23 | 12.93 | 13.06 | 12.83 | 12.88 | 12.88 | qfq | 16,599,033 | 214,617,535 | -1.00% |
| 2025-07-22 | 13.10 | 13.16 | 12.94 | 13.01 | 13.01 | qfq | 17,449,232 | 227,425,651 | -0.61% |
| 2025-07-21 | 13.06 | 13.19 | 13.01 | 13.09 | 13.09 | qfq | 15,041,897 | 197,078,258 | -0.76% |
| 2025-07-18 | 13.22 | 13.29 | 13.03 | 13.19 | 13.19 | qfq | 19,179,900 | 251,752,201 | -0.23% |
| 2025-07-17 | 13.17 | 13.22 | 13.09 | 13.22 | 13.22 | qfq | 18,274,000 | 240,461,672 | 0.38% |
| 2025-07-16 | 13.10 | 13.42 | 13.07 | 13.17 | 13.17 | qfq | 18,055,519 | 238,376,448 | 0.38% |
| 2025-07-15 | 13.20 | 13.26 | 12.90 | 13.12 | 13.12 | qfq | 21,756,600 | 284,495,026 | -1.06% |
| 2025-07-14 | 13.70 | 13.70 | 13.11 | 13.26 | 13.26 | qfq | 31,977,690 | 423,193,912 | -2.21% |
| 2025-07-11 | 13.14 | 13.76 | 13.14 | 13.56 | 13.56 | qfq | 43,019,800 | 581,378,335 | 2.96% |
| 2025-07-10 | 13.28 | 13.49 | 13.00 | 13.17 | 13.17 | qfq | 26,930,550 | 356,057,779 | -1.42% |
| 2025-07-09 | 13.50 | 13.58 | 13.33 | 13.36 | 13.36 | qfq | 28,414,400 | 381,580,383 | -1.62% |
| 2025-07-08 | 13.29 | 13.67 | 13.16 | 13.58 | 13.58 | qfq | 40,321,860 | 544,891,904 | 2.88% |
| 2025-07-07 | 13.07 | 13.33 | 13.06 | 13.20 | 13.20 | qfq | 20,863,300 | 275,546,039 | 0.38% |
| 2025-07-04 | 13.28 | 13.43 | 13.01 | 13.15 | 13.15 | qfq | 30,425,500 | 402,137,769 | -0.45% |
| 2025-07-03 | 13.24 | 13.30 | 13.08 | 13.21 | 13.21 | qfq | 17,990,400 | 237,075,170 | 0.08% |
| 2025-07-02 | 13.40 | 13.40 | 13.05 | 13.20 | 13.20 | qfq | 25,011,800 | 329,555,339 | -1.79% |
| 2025-07-01 | 13.75 | 13.84 | 13.33 | 13.44 | 13.44 | qfq | 29,786,490 | 401,615,263 | -2.25% |
| 2025-06-30 | 13.73 | 13.97 | 13.62 | 13.75 | 13.75 | qfq | 36,559,400 | 503,442,662 | -0.94% |
| 2025-06-27 | 13.91 | 14.33 | 13.79 | 13.88 | 13.88 | qfq | 59,539,500 | 834,865,674 | 1.24% |
| 2025-06-26 | 13.80 | 14.16 | 13.61 | 13.71 | 13.71 | qfq | 55,026,423 | 759,912,289 | -1.22% |
| 2025-06-25 | 13.21 | 13.96 | 13.12 | 13.88 | 13.88 | qfq | 63,007,924 | 862,017,360 | 4.28% |
| 2025-06-24 | 13.20 | 13.58 | 13.19 | 13.31 | 13.31 | qfq | 43,947,848 | 587,640,266 | 2.70% |
| 2025-06-23 | 12.46 | 13.06 | 12.34 | 12.96 | 12.96 | qfq | 26,173,800 | 335,042,156 | 2.94% |
| 2025-06-20 | 12.76 | 12.84 | 12.50 | 12.59 | 12.59 | qfq | 21,775,900 | 275,587,186 | -1.49% |
| 2025-06-19 | 13.37 | 13.45 | 12.71 | 12.78 | 12.78 | qfq | 33,177,400 | 430,488,611 | -3.55% |
| 2025-06-18 | 13.40 | 13.80 | 13.18 | 13.25 | 13.25 | qfq | 33,864,300 | 454,382,079 | -2.07% |
| 2025-06-17 | 13.71 | 13.80 | 13.43 | 13.53 | 13.53 | qfq | 36,335,900 | 492,422,513 | -2.24% |
| 2025-06-16 | 13.55 | 14.14 | 13.37 | 13.84 | 13.84 | qfq | 53,778,844 | 737,139,028 | 4.06% |
| 2025-06-13 | 14.10 | 14.25 | 13.27 | 13.30 | 13.30 | qfq | 60,762,000 | 823,109,123 | -6.34% |
| 2025-06-12 | 14.22 | 14.67 | 14.00 | 14.20 | 14.20 | qfq | 73,925,500 | 1,051,832,978 | -0.56% |
| 2025-06-11 | 13.36 | 14.55 | 13.10 | 14.28 | 14.28 | qfq | 118,278,585 | 1,648,575,023 | 7.53% |
| 2025-06-10 | 13.61 | 13.96 | 13.05 | 13.28 | 13.28 | qfq | 93,319,108 | 1,248,788,146 | -5.14% |
| 2025-06-09 | 12.45 | 14.38 | 12.45 | 14.00 | 14.00 | qfq | 135,745,105 | 1,873,337,891 | 16.86% |
| 2025-06-06 | 12.20 | 12.40 | 11.97 | 11.98 | 11.98 | qfq | 21,407,180 | 259,122,244 | -2.44% |
| 2025-06-05 | 12.13 | 12.41 | 11.87 | 12.28 | 12.28 | qfq | 32,963,203 | 397,820,527 | 1.32% |
| 2025-06-04 | 12.10 | 12.32 | 11.95 | 12.12 | 12.12 | qfq | 25,461,400 | 308,110,698 | -0.98% |
| 2025-06-03 | 12.60 | 12.80 | 12.23 | 12.24 | 12.24 | qfq | 27,832,203 | 347,743,720 | -1.21% |
| 2025-05-30 | 12.50 | 12.73 | 12.28 | 12.39 | 12.39 | qfq | 27,594,200 | 343,009,947 | -2.21% |
| 2025-05-29 | 11.99 | 12.68 | 11.80 | 12.67 | 12.67 | qfq | 40,917,394 | 506,357,290 | 5.76% |
| 2025-05-28 | 12.22 | 12.38 | 11.88 | 11.98 | 11.98 | qfq | 22,339,700 | 269,168,364 | -1.96% |
| 2025-05-27 | 12.43 | 12.51 | 12.15 | 12.22 | 12.22 | qfq | 28,722,400 | 351,754,114 | -3.70% |
| 2025-05-26 | 12.41 | 13.09 | 12.26 | 12.69 | 12.69 | qfq | 41,775,039 | 528,304,372 | 4.44% |
| 2025-05-23 | 12.46 | 12.76 | 12.15 | 12.15 | 12.15 | qfq | 33,604,701 | 417,722,018 | -3.34% |
| 2025-05-22 | 13.03 | 13.06 | 12.53 | 12.57 | 12.57 | qfq | 33,464,940 | 424,856,720 | -1.57% |
| 2025-05-21 | 13.38 | 13.44 | 12.74 | 12.77 | 12.77 | qfq | 66,441,104 | 866,871,787 | -7.06% |
| 2025-05-20 | 13.03 | 14.04 | 12.85 | 13.74 | 13.74 | qfq | 92,907,864 | 1,244,023,949 | 8.02% |
| 2025-05-19 | 12.09 | 13.15 | 11.65 | 12.72 | 12.72 | qfq | 76,112,959 | 946,183,963 | 11.87% |
| 2025-05-16 | 11.34 | 11.55 | 11.24 | 11.37 | 11.37 | qfq | 12,795,930 | 145,940,703 | -1.13% |
| 2025-05-15 | 11.91 | 11.99 | 11.48 | 11.50 | 11.50 | qfq | 26,314,158 | 306,128,676 | -5.04% |
| 2025-05-14 | 11.72 | 12.15 | 11.55 | 12.11 | 12.11 | qfq | 33,010,110 | 393,691,697 | 3.95% |
| 2025-05-13 | 11.82 | 11.98 | 11.59 | 11.65 | 11.65 | qfq | 13,981,452 | 164,262,739 | -0.43% |
| 2025-05-12 | 11.56 | 11.72 | 11.53 | 11.70 | 11.70 | qfq | 12,132,800 | 141,314,151 | 1.65% |
| 2025-05-09 | 11.74 | 11.77 | 11.49 | 11.51 | 11.51 | qfq | 14,856,100 | 171,917,869 | -2.70% |
| 2025-05-08 | 11.57 | 12.08 | 11.57 | 11.83 | 11.83 | qfq | 23,456,580 | 277,381,139 | 1.20% |
| 2025-05-07 | 12.04 | 12.18 | 11.52 | 11.69 | 11.69 | qfq | 22,721,300 | 267,914,139 | 0.26% |
| 2025-05-06 | 11.32 | 11.66 | 11.29 | 11.66 | 11.66 | qfq | 21,177,583 | 244,404,338 | 4.29% |
| 2025-04-30 | 11.02 | 11.24 | 10.98 | 11.18 | 11.18 | qfq | 12,623,153 | 141,024,849 | 1.45% |
| 2025-04-29 | 10.90 | 11.11 | 10.78 | 11.02 | 11.02 | qfq | 9,573,200 | 105,417,878 | 0.55% |
| 2025-04-28 | 11.29 | 11.33 | 10.95 | 10.96 | 10.96 | qfq | 10,726,678 | 118,425,464 | -1.44% |
| 2025-04-25 | 11.01 | 11.17 | 10.95 | 11.12 | 11.12 | qfq | 13,637,900 | 150,909,410 | 1.00% |
| 2025-04-24 | 11.45 | 11.49 | 10.98 | 11.01 | 11.01 | qfq | 20,508,000 | 227,965,781 | -3.25% |
| 2025-04-23 | 11.35 | 12.00 | 11.34 | 11.38 | 11.38 | qfq | 38,037,446 | 444,189,163 | 3.08% |
| 2025-04-22 | 11.22 | 11.45 | 11.03 | 11.04 | 11.04 | qfq | 21,716,909 | 243,763,217 | -1.52% |
| 2025-04-21 | 11.20 | 11.38 | 10.95 | 11.21 | 11.21 | qfq | 16,163,300 | 181,115,896 | 0.09% |
| 2025-04-18 | 10.85 | 11.35 | 10.85 | 11.20 | 11.20 | qfq | 18,550,200 | 207,066,666 | 2.47% |
| 2025-04-17 | 10.98 | 11.19 | 10.92 | 10.93 | 10.93 | qfq | 11,569,862 | 127,788,773 | -1.62% |
| 2025-04-16 | 11.19 | 11.40 | 10.85 | 11.11 | 11.11 | qfq | 17,880,406 | 198,770,431 | -1.59% |
| 2025-04-15 | 11.27 | 11.69 | 11.22 | 11.29 | 11.29 | qfq | 20,709,806 | 235,835,834 | -0.44% |
| 2025-04-14 | 11.18 | 11.56 | 11.18 | 11.34 | 11.34 | qfq | 19,342,400 | 219,679,424 | 3.47% |
| 2025-04-11 | 10.93 | 11.14 | 10.78 | 10.96 | 10.96 | qfq | 16,405,400 | 180,686,747 | -0.36% |
| 2025-04-10 | 10.75 | 11.24 | 10.75 | 11.00 | 11.00 | qfq | 26,332,430 | 290,346,414 | 4.86% |
| 2025-04-09 | 9.89 | 10.56 | 8.76 | 10.49 | 10.49 | qfq | 35,009,551 | 345,456,412 | 5.11% |
| 2025-04-08 | 9.67 | 10.26 | 9.65 | 9.98 | 9.98 | qfq | 24,394,700 | 242,361,594 | 3.21% |
| 2025-04-07 | 10.73 | 11.32 | 9.67 | 9.67 | 9.67 | qfq | 27,328,190 | 279,354,473 | -20.02% |
| 2025-04-03 | 12.00 | 12.34 | 11.96 | 12.09 | 12.09 | qfq | 15,802,990 | 191,921,022 | -0.17% |
| 2025-04-02 | 11.80 | 12.13 | 11.80 | 12.11 | 12.11 | qfq | 12,057,360 | 145,070,542 | 2.02% |
| 2025-04-01 | 12.05 | 12.15 | 11.86 | 11.87 | 11.87 | qfq | 10,676,900 | 128,064,273 | -1.33% |
| 2025-03-31 | 11.92 | 12.08 | 11.54 | 12.03 | 12.03 | qfq | 18,491,430 | 217,553,262 | -0.74% |
| 2025-03-28 | 12.13 | 12.24 | 12.06 | 12.12 | 12.12 | qfq | 12,423,300 | 150,785,618 | 0.00% |
| 2025-03-27 | 12.21 | 12.35 | 12.03 | 12.12 | 12.12 | qfq | 13,507,942 | 164,458,829 | -1.14% |
| 2025-03-26 | 12.10 | 12.54 | 12.05 | 12.26 | 12.26 | qfq | 17,848,600 | 219,773,467 | 1.41% |
| 2025-03-25 | 12.21 | 12.33 | 12.06 | 12.09 | 12.09 | qfq | 15,416,900 | 187,867,264 | -1.06% |
| 2025-03-24 | 12.66 | 12.76 | 11.83 | 12.22 | 12.22 | qfq | 23,430,048 | 285,633,832 | -3.48% |
| 2025-03-21 | 12.90 | 12.91 | 12.57 | 12.66 | 12.66 | qfq | 19,615,248 | 249,669,836 | -2.16% |
| 2025-03-20 | 13.05 | 13.15 | 12.82 | 12.94 | 12.94 | qfq | 19,688,300 | 255,767,541 | -0.99% |
| 2025-03-19 | 13.25 | 13.28 | 13.02 | 13.07 | 13.07 | qfq | 19,170,932 | 251,282,665 | -2.02% |
| 2025-03-18 | 13.47 | 13.55 | 13.23 | 13.34 | 13.34 | qfq | 19,357,320 | 258,163,154 | -0.60% |
| 2025-03-17 | 13.65 | 13.69 | 13.40 | 13.42 | 13.42 | qfq | 24,518,964 | 330,762,991 | -2.04% |
| 2025-03-14 | 13.18 | 13.75 | 13.08 | 13.70 | 13.70 | qfq | 34,475,360 | 466,553,934 | 4.66% |
| 2025-03-13 | 13.61 | 13.62 | 13.03 | 13.09 | 13.09 | qfq | 28,551,375 | 377,262,907 | -3.75% |
| 2025-03-12 | 13.60 | 13.95 | 13.39 | 13.60 | 13.60 | qfq | 31,851,764 | 435,018,798 | 1.42% |
| 2025-03-11 | 13.00 | 13.60 | 13.00 | 13.41 | 13.41 | qfq | 48,270,249 | 643,433,225 | -6.16% |
| 2025-03-10 | 14.37 | 14.49 | 14.00 | 14.29 | 14.29 | qfq | 33,376,566 | 473,694,540 | -2.06% |
| 2025-03-07 | 14.52 | 15.13 | 14.42 | 14.59 | 14.59 | qfq | 50,551,320 | 743,695,464 | -1.08% |
| 2025-03-06 | 14.20 | 14.99 | 14.08 | 14.75 | 14.75 | qfq | 59,495,651 | 867,329,149 | 5.21% |
| 2025-03-05 | 14.11 | 14.25 | 13.66 | 14.02 | 14.02 | qfq | 42,473,178 | 589,993,005 | -1.48% |
| 2025-03-04 | 14.09 | 14.36 | 13.86 | 14.23 | 14.23 | qfq | 47,755,981 | 670,817,956 | -0.91% |
| 2025-03-03 | 15.43 | 15.64 | 14.15 | 14.36 | 14.36 | qfq | 80,102,660 | 1,171,113,071 | -8.18% |
| 2025-02-28 | 15.31 | 17.70 | 15.30 | 15.64 | 15.64 | qfq | 114,000,018 | 1,876,620,640 | 0.19% |
| 2025-02-27 | 14.80 | 16.29 | 14.50 | 15.61 | 15.61 | qfq | 104,468,566 | 1,599,581,804 | 6.84% |
| 2025-02-26 | 14.42 | 14.79 | 13.97 | 14.61 | 14.61 | qfq | 61,106,392 | 882,455,378 | 2.89% |
| 2025-02-25 | 13.80 | 14.42 | 13.60 | 14.20 | 14.20 | qfq | 47,748,060 | 673,767,505 | 0.14% |
| 2025-02-24 | 13.70 | 14.80 | 13.32 | 14.18 | 14.18 | qfq | 68,727,760 | 965,573,939 | 3.73% |
| 2025-02-21 | 13.05 | 13.95 | 12.76 | 13.67 | 13.67 | qfq | 49,392,842 | 663,428,417 | 4.91% |
| 2025-02-20 | 13.07 | 13.27 | 12.95 | 13.03 | 13.03 | qfq | 21,031,304 | 274,751,222 | -0.76% |
| 2025-02-19 | 12.85 | 13.18 | 12.74 | 13.13 | 13.13 | qfq | 23,886,832 | 311,783,668 | 2.58% |
| 2025-02-18 | 13.77 | 13.77 | 12.78 | 12.80 | 12.80 | qfq | 43,427,487 | 574,931,832 | -7.78% |
| 2025-02-17 | 13.70 | 14.22 | 13.56 | 13.88 | 13.88 | qfq | 47,437,827 | 660,063,695 | 2.51% |
| 2025-02-14 | 13.60 | 13.75 | 13.18 | 13.54 | 13.54 | qfq | 33,044,500 | 443,660,503 | -0.88% |
| 2025-02-13 | 13.81 | 13.95 | 13.53 | 13.66 | 13.66 | qfq | 35,560,180 | 488,486,516 | -1.09% |
| 2025-02-12 | 13.67 | 13.88 | 13.59 | 13.81 | 13.81 | qfq | 36,187,655 | 497,287,432 | -0.29% |
| 2025-02-11 | 13.88 | 14.14 | 13.57 | 13.85 | 13.85 | qfq | 53,117,234 | 735,680,070 | -2.81% |
| 2025-02-10 | 12.97 | 14.98 | 12.90 | 14.25 | 14.25 | qfq | 84,692,097 | 1,197,638,976 | 11.85% |
| 2025-02-07 | 12.36 | 13.04 | 12.35 | 12.74 | 12.74 | qfq | 42,298,698 | 538,005,994 | 2.25% |
| 2025-02-06 | 12.02 | 12.56 | 11.80 | 12.46 | 12.46 | qfq | 31,335,465 | 383,669,962 | 3.66% |
| 2025-02-05 | 11.91 | 12.12 | 11.78 | 12.02 | 12.02 | qfq | 28,676,622 | 343,801,005 | 4.34% |
| 2025-01-27 | 12.10 | 12.15 | 11.52 | 11.52 | 11.52 | qfq | 23,615,300 | 279,286,465 | -3.36% |
| 2025-01-24 | 11.68 | 11.92 | 11.47 | 11.92 | 11.92 | qfq | 30,313,425 | 355,686,109 | 2.32% |
| 2025-01-23 | 11.97 | 12.70 | 11.65 | 11.65 | 11.65 | qfq | 45,437,114 | 552,589,084 | 0.26% |
| 2025-01-22 | 11.76 | 11.80 | 11.50 | 11.62 | 11.62 | qfq | 19,185,735 | 222,782,446 | -1.86% |
| 2025-01-21 | 12.08 | 12.17 | 11.70 | 11.84 | 11.84 | qfq | 19,913,900 | 236,067,037 | -1.09% |
| 2025-01-20 | 12.44 | 12.46 | 11.91 | 11.97 | 11.97 | qfq | 25,461,500 | 308,237,932 | -2.05% |
| 2025-01-17 | 12.32 | 12.40 | 12.11 | 12.22 | 12.22 | qfq | 22,327,030 | 273,568,619 | -1.61% |
| 2025-01-16 | 12.55 | 12.95 | 12.20 | 12.42 | 12.42 | qfq | 34,811,555 | 437,411,214 | -0.56% |
| 2025-01-15 | 12.43 | 12.83 | 12.31 | 12.49 | 12.49 | qfq | 46,888,830 | 588,978,262 | 0.56% |
| 2025-01-14 | 11.66 | 12.50 | 11.49 | 12.42 | 12.42 | qfq | 47,393,880 | 576,698,160 | 8.47% |
| 2025-01-13 | 10.93 | 11.52 | 10.70 | 11.45 | 11.45 | qfq | 26,375,690 | 294,071,571 | 1.60% |
| 2025-01-10 | 11.96 | 12.07 | 11.24 | 11.27 | 11.27 | qfq | 24,896,900 | 290,627,989 | -5.61% |
| 2025-01-09 | 11.82 | 12.09 | 11.75 | 11.94 | 11.94 | qfq | 21,968,000 | 262,850,586 | 0.08% |
| 2025-01-08 | 11.73 | 12.05 | 11.46 | 11.93 | 11.93 | qfq | 28,022,700 | 330,724,870 | -0.17% |
| 2025-01-07 | 11.59 | 11.98 | 11.43 | 11.95 | 11.95 | qfq | 29,272,802 | 341,613,458 | 4.73% |
| 2025-01-06 | 11.82 | 11.85 | 11.19 | 11.41 | 11.41 | qfq | 31,074,615 | 356,134,961 | -3.39% |
| 2025-01-03 | 12.88 | 12.92 | 11.71 | 11.81 | 11.81 | qfq | 37,316,853 | 453,310,457 | -7.88% |
| 2025-01-02 | 12.91 | 13.19 | 12.47 | 12.82 | 12.82 | qfq | 29,572,308 | 380,440,724 | -0.62% |
| 2024-12-31 | 13.59 | 13.88 | 12.89 | 12.90 | 12.90 | qfq | 33,745,410 | 452,683,726 | -4.52% |
| 2024-12-30 | 13.99 | 14.10 | 13.50 | 13.51 | 13.51 | qfq | 33,179,863 | 454,072,774 | -5.46% |
| 2024-12-27 | 13.82 | 14.59 | 13.74 | 14.29 | 14.29 | qfq | 34,659,406 | 492,182,576 | 2.88% |
| 2024-12-26 | 14.08 | 14.36 | 13.86 | 13.89 | 13.89 | qfq | 29,296,174 | 411,996,968 | -0.86% |
| 2024-12-25 | 14.72 | 14.82 | 13.70 | 14.01 | 14.01 | qfq | 43,584,707 | 615,106,771 | -6.97% |
| 2024-12-24 | 15.70 | 15.88 | 14.27 | 15.06 | 15.06 | qfq | 71,516,796 | 1,068,415,486 | -7.09% |
| 2024-12-23 | 16.40 | 17.53 | 16.11 | 16.21 | 16.21 | qfq | 83,078,946 | 1,400,714,706 | 3.25% |
| 2024-12-20 | 15.59 | 15.92 | 15.54 | 15.70 | 15.70 | qfq | 28,198,747 | 443,351,185 | 0.71% |
| 2024-12-19 | 16.00 | 16.06 | 15.36 | 15.59 | 15.59 | qfq | 44,895,675 | 707,024,195 | -5.34% |
| 2024-12-18 | 15.99 | 16.88 | 15.85 | 16.47 | 16.47 | qfq | 53,238,900 | 871,705,654 | 4.11% |
| 2024-12-17 | 15.80 | 16.22 | 15.64 | 15.82 | 15.82 | qfq | 30,718,529 | 487,841,152 | 0.06% |
| 2024-12-16 | 15.85 | 16.53 | 15.62 | 15.81 | 15.81 | qfq | 36,445,790 | 584,859,675 | -1.86% |
| 2024-12-13 | 16.23 | 16.74 | 15.98 | 16.11 | 16.11 | qfq | 53,240,262 | 871,658,850 | -4.84% |
| 2024-12-12 | 15.80 | 17.00 | 15.54 | 16.93 | 16.93 | qfq | 71,097,390 | 1,158,611,297 | 5.81% |
| 2024-12-11 | 16.29 | 16.93 | 15.80 | 16.00 | 16.00 | qfq | 48,779,747 | 791,214,693 | -1.54% |
| 2024-12-10 | 18.18 | 18.18 | 16.08 | 16.25 | 16.25 | qfq | 76,416,608 | 1,295,303,008 | -3.50% |
| 2024-12-09 | 16.34 | 17.41 | 16.34 | 16.84 | 16.84 | qfq | 66,998,406 | 1,132,291,880 | 0.90% |
| 2024-12-06 | 15.83 | 17.16 | 15.65 | 16.69 | 16.69 | qfq | 83,858,952 | 1,395,931,799 | 5.10% |
| 2024-12-05 | 15.64 | 16.26 | 15.51 | 15.88 | 15.88 | qfq | 42,070,861 | 670,626,357 | 0.57% |
| 2024-12-04 | 15.60 | 16.29 | 15.42 | 15.79 | 15.79 | qfq | 45,735,570 | 723,713,803 | 0.32% |
| 2024-12-03 | 16.28 | 16.28 | 15.60 | 15.74 | 15.74 | qfq | 52,971,063 | 841,392,458 | -3.55% |
| 2024-12-02 | 16.06 | 16.72 | 15.87 | 16.32 | 16.32 | qfq | 72,834,143 | 1,178,387,088 | -1.92% |
| 2024-11-29 | 15.19 | 17.17 | 15.19 | 16.64 | 16.64 | qfq | 115,609,747 | 1,893,849,981 | 4.07% |
| 2024-11-28 | 13.94 | 16.43 | 13.90 | 15.99 | 15.99 | qfq | 113,901,620 | 1,795,770,011 | 16.80% |
| 2024-11-27 | 13.48 | 13.70 | 12.84 | 13.69 | 13.69 | qfq | 43,718,959 | 580,462,090 | 0.66% |
| 2024-11-26 | 14.36 | 14.48 | 13.53 | 13.60 | 13.60 | qfq | 43,438,605 | 604,587,108 | -5.62% |
| 2024-11-25 | 14.77 | 14.87 | 13.80 | 14.41 | 14.41 | qfq | 47,548,393 | 676,538,589 | -3.93% |
| 2024-11-22 | 14.82 | 16.04 | 14.59 | 15.00 | 15.00 | qfq | 64,746,179 | 998,183,212 | 1.15% |
| 2024-11-21 | 14.80 | 15.20 | 14.70 | 14.83 | 14.83 | qfq | 41,912,377 | 624,554,751 | -0.67% |
| 2024-11-20 | 14.85 | 15.20 | 14.63 | 14.93 | 14.93 | qfq | 43,128,552 | 642,851,183 | 0.54% |
| 2024-11-19 | 14.44 | 14.95 | 14.14 | 14.85 | 14.85 | qfq | 43,703,321 | 633,732,932 | 2.34% |
| 2024-11-18 | 16.44 | 16.60 | 14.24 | 14.51 | 14.51 | qfq | 59,419,339 | 882,328,609 | -10.32% |
| 2024-11-15 | 16.05 | 16.92 | 16.04 | 16.18 | 16.18 | qfq | 41,817,412 | 688,643,399 | -0.61% |
| 2024-11-14 | 17.33 | 17.47 | 15.78 | 16.28 | 16.28 | qfq | 55,889,820 | 934,959,080 | -7.34% |
| 2024-11-13 | 17.10 | 17.80 | 16.87 | 17.57 | 17.57 | qfq | 45,236,959 | 789,794,197 | 1.80% |
| 2024-11-12 | 18.08 | 18.60 | 17.00 | 17.26 | 17.26 | qfq | 60,134,243 | 1,064,337,826 | -4.22% |
| 2024-11-11 | 17.43 | 18.32 | 16.61 | 18.02 | 18.02 | qfq | 64,443,256 | 1,139,995,141 | 3.27% |
| 2024-11-08 | 18.12 | 18.36 | 17.35 | 17.45 | 17.45 | qfq | 67,863,619 | 1,206,270,633 | -1.36% |
| 2024-11-07 | 16.48 | 17.99 | 16.48 | 17.69 | 17.69 | qfq | 74,789,591 | 1,290,804,549 | 4.24% |
| 2024-11-06 | 17.28 | 18.00 | 16.70 | 16.97 | 16.97 | qfq | 80,281,765 | 1,399,215,776 | -3.03% |
| 2024-11-05 | 16.52 | 18.40 | 16.51 | 17.50 | 17.50 | qfq | 78,623,934 | 1,373,128,909 | 6.00% |
| 2024-11-04 | 15.30 | 17.06 | 15.30 | 16.51 | 16.51 | qfq | 66,720,020 | 1,095,929,426 | 4.10% |
| 2024-11-01 | 19.08 | 19.56 | 15.86 | 15.86 | 15.86 | qfq | 120,285,830 | 2,096,747,962 | -19.98% |
| 2024-10-31 | 18.80 | 20.72 | 18.20 | 19.82 | 19.82 | qfq | 144,838,769 | 2,846,947,421 | 1.80% |
| 2024-10-30 | 18.33 | 20.26 | 17.51 | 19.47 | 19.47 | qfq | 127,496,212 | 2,432,819,341 | 2.47% |
| 2024-10-29 | 20.01 | 21.64 | 18.80 | 19.00 | 19.00 | qfq | 211,309,862 | 4,298,542,166 | -4.43% |
| 2024-10-28 | 18.88 | 19.88 | 18.10 | 19.88 | 19.88 | qfq | 211,478,071 | 4,066,911,565 | 19.98% |
| 2024-10-25 | 14.64 | 16.57 | 14.64 | 16.57 | 16.57 | qfq | 120,302,664 | 1,915,855,837 | 19.99% |
| 2024-10-24 | 13.40 | 14.04 | 13.38 | 13.81 | 13.81 | qfq | 66,939,318 | 917,466,637 | 0.36% |
| 2024-10-23 | 14.10 | 15.10 | 13.65 | 13.76 | 13.76 | qfq | 104,799,809 | 1,501,243,049 | -4.51% |
| 2024-10-22 | 15.42 | 15.63 | 13.74 | 14.41 | 14.41 | qfq | 131,091,889 | 1,949,200,217 | -9.31% |
| 2024-10-21 | 15.01 | 16.48 | 14.80 | 15.89 | 15.89 | qfq | 143,323,997 | 2,237,581,326 | 5.51% |
| 2024-10-18 | 13.60 | 16.00 | 13.40 | 15.06 | 15.06 | qfq | 151,170,130 | 2,209,922,318 | 6.06% |
| 2024-10-17 | 15.50 | 15.62 | 14.20 | 14.20 | 14.20 | qfq | 133,888,176 | 1,968,706,749 | -3.86% |
| 2024-10-16 | 14.06 | 15.10 | 13.70 | 14.77 | 14.77 | qfq | 135,540,062 | 1,974,547,087 | 3.94% |
| 2024-10-15 | 13.61 | 16.38 | 13.52 | 14.21 | 14.21 | qfq | 182,128,195 | 2,687,732,500 | 0.21% |
| 2024-10-14 | 11.95 | 14.54 | 11.50 | 14.18 | 14.18 | qfq | 148,403,682 | 1,940,386,378 | 16.13% |
| 2024-10-11 | 11.99 | 13.15 | 11.99 | 12.21 | 12.21 | qfq | 130,315,090 | 1,637,607,675 | 1.08% |
| 2024-10-10 | 14.30 | 14.67 | 11.44 | 12.08 | 12.08 | qfq | 150,176,730 | 1,876,555,618 | -15.52% |
| 2024-10-09 | 13.69 | 17.44 | 13.22 | 14.30 | 14.30 | qfq | 196,247,738 | 2,927,096,367 | -3.25% |
| 2024-10-08 | 14.77 | 14.78 | 13.63 | 14.78 | 14.78 | qfq | 135,168,250 | 1,962,730,037 | 19.97% |
| 2024-09-30 | 10.97 | 12.32 | 10.22 | 12.32 | 12.32 | qfq | 175,849,989 | 2,022,486,989 | 19.96% |
| 2024-09-27 | 9.80 | 11.05 | 9.58 | 10.27 | 10.27 | qfq | 203,582,194 | 2,084,525,575 | 4.80% |
| 2024-09-26 | 8.08 | 9.80 | 8.04 | 9.80 | 9.80 | qfq | 208,318,753 | 1,931,700,243 | 19.95% |
| 2024-09-25 | 7.99 | 9.23 | 7.76 | 8.17 | 8.17 | qfq | 173,448,311 | 1,465,617,089 | 3.55% |
| 2024-09-24 | 7.13 | 8.45 | 7.13 | 7.89 | 7.89 | qfq | 167,506,873 | 1,284,136,859 | 5.34% |
| 2024-09-23 | 6.99 | 7.90 | 6.82 | 7.49 | 7.49 | qfq | 159,318,639 | 1,150,505,679 | 6.85% |
| 2024-09-20 | 7.15 | 7.65 | 6.95 | 7.01 | 7.01 | qfq | 174,351,442 | 1,257,034,989 | -0.85% |
| 2024-09-19 | 6.04 | 7.07 | 5.88 | 7.07 | 7.07 | qfq | 137,331,281 | 930,951,208 | 20.03% |
| 2024-09-18 | 6.32 | 6.36 | 5.61 | 5.89 | 5.89 | qfq | 106,399,280 | 640,688,841 | -13.13% |
| 2024-09-13 | 6.63 | 7.39 | 6.57 | 6.78 | 6.78 | qfq | 159,224,688 | 1,098,948,294 | 4.15% |
| 2024-09-12 | 6.50 | 6.92 | 6.46 | 6.51 | 6.51 | qfq | 151,803,138 | 1,023,424,979 | 12.82% |
| 2024-09-11 | 5.75 | 5.93 | 5.61 | 5.77 | 5.77 | qfq | 57,193,700 | 331,346,112 | 1.58% |
| 2024-09-10 | 5.72 | 5.78 | 5.47 | 5.68 | 5.68 | qfq | 45,703,999 | 257,281,166 | 0.00% |
| 2024-09-09 | 5.68 | 5.98 | 5.63 | 5.68 | 5.68 | qfq | 57,040,700 | 328,581,500 | 1.97% |
| 2024-09-06 | 5.68 | 5.85 | 5.53 | 5.57 | 5.57 | qfq | 56,085,800 | 319,194,601 | -2.62% |
| 2024-09-05 | 5.71 | 5.81 | 5.58 | 5.72 | 5.72 | qfq | 61,682,800 | 351,993,631 | 4.00% |
| 2024-09-04 | 5.57 | 5.64 | 5.46 | 5.50 | 5.50 | qfq | 52,207,005 | 288,440,213 | -3.51% |
| 2024-09-03 | 5.79 | 5.89 | 5.66 | 5.70 | 5.70 | qfq | 51,387,906 | 295,720,449 | -2.56% |
| 2024-09-02 | 6.12 | 6.19 | 5.85 | 5.85 | 5.85 | qfq | 68,545,904 | 408,431,683 | -3.78% |
| 2024-08-30 | 5.75 | 6.34 | 5.75 | 6.08 | 6.08 | qfq | 102,791,490 | 623,263,816 | 5.56% |
| 2024-08-29 | 5.72 | 5.87 | 5.63 | 5.76 | 5.76 | qfq | 58,300,578 | 336,054,726 | -1.20% |
| 2024-08-28 | 5.70 | 5.96 | 5.61 | 5.83 | 5.83 | qfq | 67,675,680 | 393,805,915 | 0.69% |
| 2024-08-27 | 5.86 | 6.15 | 5.75 | 5.79 | 5.79 | qfq | 85,053,771 | 504,893,436 | -2.03% |
| 2024-08-26 | 6.50 | 6.59 | 5.90 | 5.91 | 5.91 | qfq | 124,716,410 | 764,269,036 | -11.53% |
| 2024-08-23 | 7.00 | 7.21 | 6.53 | 6.68 | 6.68 | qfq | 143,130,279 | 983,320,438 | -6.70% |
| 2024-08-22 | 7.76 | 8.15 | 7.05 | 7.16 | 7.16 | qfq | 164,574,999 | 1,248,672,096 | -11.93% |
| 2024-08-21 | 7.11 | 8.61 | 6.93 | 8.13 | 8.13 | qfq | 225,750,331 | 1,763,695,654 | 12.29% |
| 2024-08-20 | 5.91 | 7.24 | 5.88 | 7.24 | 7.24 | qfq | 140,642,774 | 916,326,457 | 20.07% |
| 2024-08-19 | 6.12 | 6.60 | 6.00 | 6.03 | 6.03 | qfq | 101,912,841 | 635,949,146 | -2.74% |
| 2024-08-16 | 6.21 | 6.76 | 6.14 | 6.20 | 6.20 | qfq | 122,168,314 | 777,783,651 | -0.64% |
| 2024-08-15 | 5.77 | 6.45 | 5.57 | 6.24 | 6.24 | qfq | 128,694,866 | 769,434,813 | 5.94% |
| 2024-08-14 | 6.17 | 6.20 | 5.87 | 5.89 | 5.89 | qfq | 78,255,142 | 466,730,654 | -3.60% |
| 2024-08-13 | 6.06 | 6.33 | 5.83 | 6.11 | 6.11 | qfq | 85,980,805 | 522,056,228 | 1.66% |
| 2024-08-12 | 5.87 | 6.38 | 5.65 | 6.01 | 6.01 | qfq | 95,154,330 | 571,361,381 | -2.12% |
| 2024-08-09 | 6.20 | 6.62 | 6.01 | 6.14 | 6.14 | qfq | 114,968,856 | 724,056,602 | -0.81% |
| 2024-08-08 | 5.98 | 6.62 | 5.81 | 6.19 | 6.19 | qfq | 122,430,271 | 767,734,500 | 1.81% |
| 2024-08-07 | 6.09 | 6.44 | 5.78 | 6.08 | 6.08 | qfq | 114,358,709 | 705,535,942 | 0.66% |
| 2024-08-06 | 6.00 | 6.25 | 5.90 | 6.04 | 6.04 | qfq | 126,527,288 | 765,137,556 | 5.04% |
| 2024-08-05 | 6.40 | 6.55 | 5.75 | 5.75 | 5.75 | qfq | 157,979,830 | 965,569,168 | -16.55% |
| 2024-08-02 | 8.40 | 8.55 | 6.89 | 6.89 | 6.89 | qfq | 189,004,936 | 1,427,520,471 | -19.98% |
| 2024-08-01 | 9.11 | 9.37 | 8.23 | 8.61 | 8.61 | qfq | 158,634,245 | 1,375,486,508 | -1.15% |
| 2024-07-31 | 8.00 | 8.71 | 7.84 | 8.71 | 8.71 | qfq | 197,746,083 | 1,650,111,481 | 19.97% |
| 2024-07-30 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | qfq | 12,255,626 | 88,975,845 | 20.00% |
| 2024-07-29 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | qfq | 18,513,970 | 112,009,519 | 20.04% |
| 2024-07-26 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | qfq | 26,744,542 | 134,792,492 | 20.00% |
| 2024-07-25 | 4.14 | 4.25 | 4.09 | 4.20 | 4.20 | qfq | 33,131,193 | 138,344,182 | 4.48% |
| 2024-07-24 | 4.14 | 4.23 | 4.02 | 4.02 | 4.02 | qfq | 22,422,600 | 92,445,178 | -3.60% |
| 2024-07-23 | 4.17 | 4.25 | 4.13 | 4.17 | 4.17 | qfq | 26,724,800 | 112,045,429 | -0.95% |
| 2024-07-22 | 4.08 | 4.28 | 3.99 | 4.21 | 4.21 | qfq | 30,530,300 | 126,027,353 | 2.43% |
| 2024-07-19 | 4.07 | 4.25 | 4.03 | 4.11 | 4.11 | qfq | 26,402,233 | 109,489,473 | 0.49% |
| 2024-07-18 | 3.98 | 4.11 | 3.88 | 4.09 | 4.09 | qfq | 22,803,010 | 91,243,650 | 2.25% |
| 2024-07-17 | 3.94 | 4.17 | 3.94 | 4.00 | 4.00 | qfq | 27,202,660 | 110,791,719 | -0.25% |
| 2024-07-16 | 3.94 | 4.08 | 3.91 | 4.01 | 4.01 | qfq | 25,817,620 | 103,726,254 | 1.52% |
| 2024-07-15 | 3.89 | 4.02 | 3.83 | 3.95 | 3.95 | qfq | 27,318,100 | 107,310,474 | 1.54% |
| 2024-07-12 | 3.92 | 4.02 | 3.84 | 3.89 | 3.89 | qfq | 24,643,690 | 96,563,565 | -0.26% |
| 2024-07-11 | 3.74 | 3.93 | 3.73 | 3.90 | 3.90 | qfq | 31,503,376 | 120,868,075 | 5.98% |
| 2024-07-10 | 3.77 | 3.79 | 3.67 | 3.68 | 3.68 | qfq | 24,779,170 | 91,901,137 | -1.34% |
| 2024-07-09 | 3.65 | 3.80 | 3.52 | 3.73 | 3.73 | qfq | 43,065,150 | 157,049,174 | -1.32% |
| 2024-07-08 | 4.14 | 4.17 | 3.70 | 3.78 | 3.78 | qfq | 51,577,449 | 201,253,217 | -10.64% |
| 2024-07-05 | 4.10 | 4.38 | 3.95 | 4.23 | 4.23 | qfq | 55,801,445 | 233,379,174 | 1.20% |
| 2024-07-04 | 4.04 | 4.24 | 3.96 | 4.18 | 4.18 | qfq | 56,763,653 | 232,892,706 | 3.21% |
| 2024-07-03 | 4.37 | 4.37 | 4.04 | 4.05 | 4.05 | qfq | 66,959,486 | 279,239,388 | -10.99% |
| 2024-07-02 | 4.29 | 4.67 | 4.29 | 4.55 | 4.55 | qfq | 80,135,550 | 360,324,003 | 4.12% |
| 2024-07-01 | 4.37 | 4.47 | 4.18 | 4.37 | 4.37 | qfq | 67,969,230 | 292,549,935 | -2.46% |
| 2024-06-28 | 4.60 | 4.91 | 4.42 | 4.48 | 4.48 | qfq | 88,356,898 | 406,152,193 | -7.63% |
| 2024-06-27 | 4.77 | 5.34 | 4.65 | 4.85 | 4.85 | qfq | 124,087,973 | 610,368,143 | 6.83% |
| 2024-06-26 | 3.66 | 4.54 | 3.61 | 4.54 | 4.54 | qfq | 66,099,133 | 290,029,213 | 20.11% |
| 2024-06-25 | 3.70 | 3.81 | 3.57 | 3.78 | 3.78 | qfq | 34,105,980 | 125,819,493 | -1.05% |
| 2024-06-24 | 3.51 | 3.94 | 3.37 | 3.82 | 3.82 | qfq | 35,853,376 | 132,284,978 | 7.00% |
| 2024-06-21 | 3.54 | 3.63 | 3.44 | 3.57 | 3.57 | qfq | 8,044,100 | 28,585,654 | 0.28% |
| 2024-06-20 | 3.67 | 3.70 | 3.54 | 3.56 | 3.56 | qfq | 7,605,700 | 27,394,991 | -4.04% |
| 2024-06-19 | 3.67 | 3.85 | 3.66 | 3.71 | 3.71 | qfq | 11,350,680 | 42,586,252 | 0.54% |
| 2024-06-18 | 3.55 | 3.69 | 3.54 | 3.69 | 3.69 | qfq | 8,092,480 | 29,417,747 | 3.36% |
| 2024-06-17 | 3.60 | 3.64 | 3.52 | 3.57 | 3.57 | qfq | 8,407,350 | 30,076,063 | -2.46% |
| 2024-06-14 | 3.58 | 3.69 | 3.52 | 3.66 | 3.66 | qfq | 10,331,000 | 37,156,544 | 1.95% |
| 2024-06-13 | 3.69 | 3.71 | 3.56 | 3.59 | 3.59 | qfq | 8,274,630 | 29,880,924 | -1.91% |
| 2024-06-12 | 3.52 | 3.68 | 3.47 | 3.66 | 3.66 | qfq | 10,045,200 | 36,354,396 | 4.87% |
| 2024-06-11 | 3.42 | 3.53 | 3.38 | 3.49 | 3.49 | qfq | 7,941,780 | 27,511,996 | 0.00% |
| 2024-06-07 | 3.40 | 3.50 | 3.38 | 3.49 | 3.49 | qfq | 9,986,890 | 34,505,033 | 4.80% |
| 2024-06-06 | 3.60 | 3.64 | 3.29 | 3.33 | 3.33 | qfq | 14,232,200 | 48,302,036 | -7.50% |
| 2024-06-05 | 3.65 | 3.65 | 3.53 | 3.60 | 3.60 | qfq | 6,978,710 | 25,127,478 | -1.10% |
| 2024-06-04 | 3.81 | 3.83 | 3.60 | 3.64 | 3.64 | qfq | 11,619,300 | 42,616,184 | -4.46% |
| 2024-06-03 | 4.01 | 4.02 | 3.78 | 3.81 | 3.81 | qfq | 10,397,500 | 40,157,747 | -4.75% |
| 2024-05-31 | 3.85 | 4.03 | 3.84 | 4.00 | 4.00 | qfq | 8,550,700 | 33,860,705 | 3.90% |
| 2024-05-30 | 3.88 | 3.95 | 3.82 | 3.85 | 3.85 | qfq | 6,756,890 | 26,166,780 | -1.79% |
| 2024-05-29 | 3.88 | 4.10 | 3.88 | 3.92 | 3.92 | qfq | 10,108,382 | 40,147,125 | 1.03% |
| 2024-05-28 | 3.94 | 4.00 | 3.85 | 3.88 | 3.88 | qfq | 6,102,162 | 23,925,156 | -2.02% |
| 2024-05-27 | 3.99 | 4.05 | 3.85 | 3.96 | 3.96 | qfq | 5,990,600 | 23,601,834 | -0.50% |
| 2024-05-24 | 4.05 | 4.09 | 3.98 | 3.98 | 3.98 | qfq | 5,497,500 | 22,070,090 | -2.21% |
| 2024-05-23 | 4.13 | 4.15 | 4.05 | 4.07 | 4.07 | qfq | 6,232,268 | 25,504,885 | -1.93% |
| 2024-05-22 | 4.16 | 4.19 | 4.10 | 4.15 | 4.15 | qfq | 4,726,160 | 19,599,817 | 0.24% |
| 2024-05-21 | 4.15 | 4.22 | 4.12 | 4.14 | 4.14 | qfq | 5,395,950 | 22,408,378 | -0.72% |
| 2024-05-20 | 4.22 | 4.27 | 4.14 | 4.17 | 4.17 | qfq | 7,140,200 | 29,918,753 | -1.42% |
| 2024-05-17 | 4.18 | 4.23 | 4.15 | 4.23 | 4.23 | qfq | 6,713,900 | 28,164,891 | 1.20% |
| 2024-05-16 | 4.08 | 4.24 | 4.08 | 4.18 | 4.18 | qfq | 9,166,300 | 38,307,797 | 2.45% |
| 2024-05-15 | 4.09 | 4.13 | 4.05 | 4.08 | 4.08 | qfq | 5,953,620 | 24,394,531 | -0.24% |
| 2024-05-14 | 4.01 | 4.11 | 3.99 | 4.09 | 4.09 | qfq | 9,985,860 | 40,511,459 | 3.28% |
| 2024-05-13 | 4.15 | 4.15 | 3.96 | 3.96 | 3.96 | qfq | 12,569,801 | 50,248,251 | -4.58% |
| 2024-05-10 | 4.24 | 4.30 | 4.14 | 4.15 | 4.15 | qfq | 8,192,600 | 34,310,089 | -2.12% |
| 2024-05-09 | 4.12 | 4.26 | 4.12 | 4.24 | 4.24 | qfq | 7,155,800 | 30,262,473 | 1.68% |
| 2024-05-08 | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | qfq | 7,737,000 | 32,315,273 | -1.42% |
| 2024-05-07 | 4.18 | 4.28 | 4.17 | 4.23 | 4.23 | qfq | 8,367,120 | 35,363,473 | 0.48% |
| 2024-05-06 | 4.25 | 4.29 | 4.18 | 4.21 | 4.21 | qfq | 8,679,538 | 36,694,882 | 0.00% |
| 2024-04-30 | 4.23 | 4.28 | 4.13 | 4.21 | 4.21 | qfq | 11,431,813 | 47,982,926 | 0.24% |
| 2024-04-29 | 4.08 | 4.21 | 4.08 | 4.20 | 4.20 | qfq | 16,935,100 | 70,799,674 | 2.19% |
| 2024-04-26 | 3.94 | 4.23 | 3.91 | 4.11 | 4.11 | qfq | 17,489,313 | 71,064,383 | 2.75% |
| 2024-04-25 | 3.90 | 4.15 | 3.85 | 4.00 | 4.00 | qfq | 16,087,762 | 64,090,254 | 2.56% |
| 2024-04-24 | 3.71 | 3.92 | 3.70 | 3.90 | 3.90 | qfq | 10,742,999 | 41,386,852 | 3.72% |
| 2024-04-23 | 3.69 | 3.80 | 3.69 | 3.76 | 3.76 | qfq | 8,832,578 | 33,136,063 | 2.45% |
| 2024-04-22 | 3.62 | 3.74 | 3.52 | 3.67 | 3.67 | qfq | 9,912,516 | 36,186,781 | 0.55% |
| 2024-04-19 | 3.77 | 3.78 | 3.63 | 3.65 | 3.65 | qfq | 12,438,593 | 45,915,437 | -4.20% |
| 2024-04-18 | 3.74 | 4.01 | 3.70 | 3.81 | 3.81 | qfq | 18,115,672 | 70,065,556 | 1.87% |
| 2024-04-17 | 3.47 | 3.74 | 3.46 | 3.74 | 3.74 | qfq | 13,030,505 | 47,881,717 | 9.36% |
| 2024-04-16 | 3.74 | 3.74 | 3.34 | 3.42 | 3.42 | qfq | 18,091,866 | 62,637,936 | -9.04% |
| 2024-04-15 | 3.96 | 3.99 | 3.69 | 3.76 | 3.76 | qfq | 14,071,096 | 53,371,999 | -4.81% |
| 2024-04-12 | 4.05 | 4.11 | 3.94 | 3.95 | 3.95 | qfq | 7,911,762 | 31,708,897 | -2.47% |
| 2024-04-11 | 3.98 | 4.12 | 3.97 | 4.05 | 4.05 | qfq | 10,085,561 | 41,047,539 | 1.00% |
| 2024-04-10 | 4.17 | 4.18 | 3.94 | 4.01 | 4.01 | qfq | 11,235,200 | 45,220,248 | -3.61% |
| 2024-04-09 | 4.17 | 4.24 | 4.12 | 4.16 | 4.16 | qfq | 9,105,700 | 37,948,285 | 0.48% |
| 2024-04-08 | 4.38 | 4.38 | 4.12 | 4.14 | 4.14 | qfq | 13,356,665 | 56,262,686 | -5.48% |
| 2024-04-03 | 4.48 | 4.48 | 4.35 | 4.38 | 4.38 | qfq | 9,963,700 | 43,766,413 | -2.23% |
| 2024-04-02 | 4.57 | 4.57 | 4.45 | 4.48 | 4.48 | qfq | 10,094,230 | 45,239,199 | -1.75% |
| 2024-04-01 | 4.47 | 4.56 | 4.44 | 4.56 | 4.56 | qfq | 10,052,700 | 45,389,079 | 2.70% |
| 2024-03-29 | 4.47 | 4.50 | 4.37 | 4.44 | 4.44 | qfq | 11,262,200 | 49,782,799 | -0.67% |
| 2024-03-28 | 4.28 | 4.52 | 4.27 | 4.47 | 4.47 | qfq | 13,168,600 | 58,493,187 | 3.71% |
| 2024-03-27 | 4.55 | 4.62 | 4.29 | 4.31 | 4.31 | qfq | 14,617,162 | 64,820,529 | -5.69% |
| 2024-03-26 | 4.65 | 4.72 | 4.49 | 4.57 | 4.57 | qfq | 12,783,840 | 58,736,426 | -2.14% |
| 2024-03-25 | 4.71 | 4.85 | 4.65 | 4.67 | 4.67 | qfq | 17,739,400 | 84,713,306 | -2.10% |
| 2024-03-22 | 4.82 | 4.84 | 4.64 | 4.77 | 4.77 | qfq | 15,013,697 | 71,346,315 | -1.24% |
| 2024-03-21 | 4.80 | 4.88 | 4.75 | 4.83 | 4.83 | qfq | 15,932,250 | 76,614,116 | 0.63% |
| 2024-03-20 | 4.61 | 4.80 | 4.60 | 4.80 | 4.80 | qfq | 17,845,365 | 84,590,886 | 3.90% |
| 2024-03-19 | 4.61 | 4.69 | 4.59 | 4.62 | 4.62 | qfq | 11,654,300 | 54,091,789 | -0.22% |
| 2024-03-18 | 4.54 | 4.63 | 4.49 | 4.63 | 4.63 | qfq | 12,715,800 | 58,064,512 | 2.21% |
| 2024-03-15 | 4.44 | 4.53 | 4.38 | 4.53 | 4.53 | qfq | 11,651,600 | 52,096,721 | 2.03% |
| 2024-03-14 | 4.55 | 4.56 | 4.38 | 4.44 | 4.44 | qfq | 12,681,566 | 56,787,641 | -1.99% |
| 2024-03-13 | 4.50 | 4.58 | 4.47 | 4.53 | 4.53 | qfq | 14,450,663 | 65,391,983 | 0.67% |
| 2024-03-12 | 4.43 | 4.51 | 4.41 | 4.50 | 4.50 | qfq | 14,956,200 | 66,865,472 | 2.04% |
| 2024-03-11 | 4.29 | 4.41 | 4.27 | 4.41 | 4.41 | qfq | 12,114,280 | 52,781,146 | 2.08% |
| 2024-03-08 | 4.33 | 4.34 | 4.23 | 4.32 | 4.32 | qfq | 10,629,000 | 45,634,277 | 0.70% |
| 2024-03-07 | 4.33 | 4.41 | 4.28 | 4.29 | 4.29 | qfq | 13,242,200 | 57,485,331 | -1.38% |
| 2024-03-06 | 4.37 | 4.41 | 4.27 | 4.35 | 4.35 | qfq | 15,367,600 | 66,700,791 | 0.23% |
| 2024-03-05 | 4.44 | 4.52 | 4.30 | 4.34 | 4.34 | qfq | 21,293,300 | 93,451,698 | -1.59% |
| 2024-03-04 | 4.53 | 4.56 | 4.30 | 4.41 | 4.41 | qfq | 21,479,955 | 94,461,987 | -2.65% |
| 2024-03-01 | 4.50 | 4.60 | 4.40 | 4.53 | 4.53 | qfq | 24,171,564 | 108,270,185 | 1.34% |
| 2024-02-29 | 4.30 | 4.63 | 4.30 | 4.47 | 4.47 | qfq | 25,226,576 | 111,809,325 | 6.18% |
| 2024-02-28 | 4.66 | 4.77 | 4.20 | 4.21 | 4.21 | qfq | 29,190,979 | 132,016,609 | -9.66% |
| 2024-02-27 | 4.49 | 4.68 | 4.40 | 4.66 | 4.66 | qfq | 15,857,003 | 72,601,425 | 3.10% |
| 2024-02-26 | 4.48 | 4.68 | 4.45 | 4.52 | 4.52 | qfq | 21,151,125 | 96,526,738 | 1.57% |
| 2024-02-23 | 4.36 | 4.46 | 4.27 | 4.45 | 4.45 | qfq | 21,902,400 | 95,726,607 | 4.22% |
| 2024-02-22 | 4.18 | 4.28 | 4.12 | 4.27 | 4.27 | qfq | 20,236,134 | 85,057,890 | 4.91% |
| 2024-02-21 | 3.95 | 4.19 | 3.93 | 4.07 | 4.07 | qfq | 18,785,200 | 76,899,527 | 0.99% |
| 2024-02-20 | 3.90 | 4.08 | 3.80 | 4.03 | 4.03 | qfq | 17,044,830 | 67,343,190 | 3.33% |
| 2024-02-19 | 3.83 | 4.00 | 3.80 | 3.90 | 3.90 | qfq | 19,739,406 | 76,945,116 | 4.28% |
| 2024-02-08 | 3.41 | 3.80 | 3.37 | 3.74 | 3.74 | qfq | 21,050,200 | 75,234,253 | 11.31% |
| 2024-02-07 | 3.59 | 3.63 | 3.33 | 3.36 | 3.36 | qfq | 19,157,000 | 66,637,690 | -5.08% |
| 2024-02-06 | 3.43 | 3.68 | 3.15 | 3.54 | 3.54 | qfq | 20,821,700 | 70,916,181 | 2.61% |
| 2024-02-05 | 3.95 | 3.95 | 3.40 | 3.45 | 3.45 | qfq | 22,795,600 | 82,274,316 | -13.75% |
| 2024-02-02 | 4.23 | 4.34 | 3.80 | 4.00 | 4.00 | qfq | 16,338,099 | 66,558,689 | -4.53% |
| 2024-02-01 | 4.20 | 4.32 | 4.11 | 4.19 | 4.19 | qfq | 14,051,430 | 59,108,300 | -1.87% |
| 2024-01-31 | 4.60 | 4.64 | 4.24 | 4.27 | 4.27 | qfq | 21,248,000 | 93,808,492 | -7.38% |
| 2024-01-30 | 4.93 | 4.97 | 4.61 | 4.61 | 4.61 | qfq | 30,736,799 | 146,416,953 | -9.25% |
| 2024-01-29 | 4.94 | 5.33 | 4.90 | 5.08 | 5.08 | qfq | 49,681,823 | 254,891,634 | -10.25% |
| 2024-01-26 | 5.17 | 6.20 | 5.17 | 5.66 | 5.66 | qfq | 64,973,611 | 379,297,269 | 9.48% |
| 2024-01-25 | 5.03 | 5.21 | 4.96 | 5.17 | 5.17 | qfq | 18,975,583 | 96,899,799 | 2.38% |
| 2024-01-24 | 4.88 | 5.20 | 4.87 | 5.05 | 5.05 | qfq | 18,448,130 | 92,452,456 | 3.48% |
| 2024-01-23 | 4.90 | 4.95 | 4.79 | 4.88 | 4.88 | qfq | 15,958,530 | 77,505,627 | -2.59% |
| 2024-01-22 | 5.09 | 5.41 | 4.96 | 5.01 | 5.01 | qfq | 25,165,186 | 130,197,368 | -1.57% |
| 2024-01-19 | 5.18 | 5.18 | 5.05 | 5.09 | 5.09 | qfq | 4,923,330 | 25,093,829 | -0.78% |
| 2024-01-18 | 5.17 | 5.22 | 4.97 | 5.13 | 5.13 | qfq | 9,397,100 | 47,696,401 | -1.16% |
| 2024-01-17 | 5.35 | 5.35 | 5.18 | 5.19 | 5.19 | qfq | 7,367,600 | 38,773,922 | -2.99% |
| 2024-01-16 | 5.42 | 5.43 | 5.25 | 5.35 | 5.35 | qfq | 7,451,373 | 39,691,140 | -1.11% |
| 2024-01-15 | 5.41 | 5.47 | 5.39 | 5.41 | 5.41 | qfq | 6,058,300 | 32,871,356 | -0.55% |
| 2024-01-12 | 5.63 | 5.65 | 5.44 | 5.44 | 5.44 | qfq | 8,675,200 | 48,043,837 | -3.55% |
| 2024-01-11 | 5.45 | 5.69 | 5.43 | 5.64 | 5.64 | qfq | 8,908,629 | 49,699,173 | 3.68% |
| 2024-01-10 | 5.55 | 5.55 | 5.40 | 5.44 | 5.44 | qfq | 7,475,900 | 40,771,866 | -1.98% |
| 2024-01-09 | 5.58 | 5.63 | 5.50 | 5.55 | 5.55 | qfq | 7,936,210 | 44,151,695 | -0.18% |
| 2024-01-08 | 5.66 | 5.71 | 5.55 | 5.56 | 5.56 | qfq | 6,661,400 | 37,450,666 | -1.77% |
| 2024-01-05 | 5.82 | 5.83 | 5.64 | 5.66 | 5.66 | qfq | 9,083,800 | 51,867,512 | -2.41% |
| 2024-01-04 | 5.71 | 5.85 | 5.69 | 5.80 | 5.80 | qfq | 9,218,733 | 53,356,170 | 0.52% |
| 2024-01-03 | 5.77 | 5.84 | 5.70 | 5.77 | 5.77 | qfq | 9,722,307 | 56,008,632 | -1.03% |
| 2024-01-02 | 5.85 | 5.93 | 5.77 | 5.83 | 5.83 | qfq | 11,862,907 | 69,389,714 | -0.51% |
| 2023-12-29 | 5.75 | 5.89 | 5.70 | 5.86 | 5.86 | qfq | 12,950,326 | 75,715,716 | 1.91% |
| 2023-12-28 | 5.65 | 5.80 | 5.54 | 5.75 | 5.75 | qfq | 14,473,086 | 82,564,011 | 1.05% |
| 2023-12-27 | 5.75 | 5.83 | 5.60 | 5.69 | 5.69 | qfq | 22,009,090 | 124,902,813 | -2.07% |
| 2023-12-26 | 5.96 | 6.14 | 5.79 | 5.81 | 5.81 | qfq | 33,156,014 | 196,112,329 | -5.99% |
| 2023-12-25 | 6.58 | 6.75 | 6.16 | 6.18 | 6.18 | qfq | 47,977,344 | 306,741,600 | -3.59% |
| 2023-12-22 | 6.15 | 6.69 | 5.88 | 6.41 | 6.41 | qfq | 47,327,323 | 298,622,955 | 4.74% |
| 2023-12-21 | 6.08 | 6.15 | 6.01 | 6.12 | 6.12 | qfq | 10,076,900 | 61,322,398 | 0.49% |
| 2023-12-20 | 6.34 | 6.37 | 6.08 | 6.09 | 6.09 | qfq | 16,337,800 | 100,802,988 | -3.64% |
| 2023-12-19 | 6.23 | 6.42 | 6.21 | 6.32 | 6.32 | qfq | 13,909,166 | 88,077,711 | 0.16% |
| 2023-12-18 | 6.45 | 6.56 | 6.29 | 6.31 | 6.31 | qfq | 18,545,795 | 119,297,819 | -2.17% |
| 2023-12-15 | 6.35 | 6.51 | 6.25 | 6.45 | 6.45 | qfq | 18,116,996 | 115,807,313 | 1.10% |
| 2023-12-14 | 6.33 | 6.64 | 6.33 | 6.38 | 6.38 | qfq | 17,822,596 | 115,142,274 | 0.95% |
| 2023-12-13 | 6.40 | 6.44 | 6.30 | 6.32 | 6.32 | qfq | 8,678,000 | 55,332,282 | -1.25% |
| 2023-12-12 | 6.35 | 6.43 | 6.33 | 6.40 | 6.40 | qfq | 9,856,372 | 62,846,455 | 0.79% |
| 2023-12-11 | 6.27 | 6.36 | 6.24 | 6.35 | 6.35 | qfq | 12,497,500 | 78,820,816 | 0.63% |
| 2023-12-08 | 6.50 | 6.53 | 6.29 | 6.31 | 6.31 | qfq | 15,037,800 | 95,980,873 | -2.77% |
| 2023-12-07 | 6.37 | 6.51 | 6.34 | 6.49 | 6.49 | qfq | 10,439,500 | 67,326,867 | 1.56% |
| 2023-12-06 | 6.29 | 6.46 | 6.18 | 6.39 | 6.39 | qfq | 9,648,900 | 61,205,286 | 1.59% |
| 2023-12-05 | 6.45 | 6.46 | 6.28 | 6.29 | 6.29 | qfq | 8,866,700 | 56,328,677 | -2.93% |
| 2023-12-04 | 6.46 | 6.58 | 6.41 | 6.48 | 6.48 | qfq | 9,538,300 | 62,210,081 | 0.47% |
| 2023-12-01 | 6.27 | 6.46 | 6.25 | 6.45 | 6.45 | qfq | 9,149,970 | 58,389,649 | 2.87% |
| 2023-11-30 | 6.32 | 6.37 | 6.21 | 6.27 | 6.27 | qfq | 7,220,200 | 45,317,375 | -0.79% |
| 2023-11-29 | 6.42 | 6.42 | 6.31 | 6.32 | 6.32 | qfq | 6,251,400 | 39,769,981 | -1.25% |
| 2023-11-28 | 6.37 | 6.46 | 6.31 | 6.40 | 6.40 | qfq | 8,622,000 | 55,076,610 | 0.16% |
| 2023-11-27 | 6.42 | 6.49 | 6.36 | 6.39 | 6.39 | qfq | 9,082,000 | 58,184,662 | -0.93% |
| 2023-11-24 | 6.50 | 6.57 | 6.44 | 6.45 | 6.45 | qfq | 10,626,000 | 68,930,709 | -1.38% |
| 2023-11-23 | 6.58 | 6.60 | 6.47 | 6.54 | 6.54 | qfq | 12,030,209 | 78,691,156 | -0.46% |
| 2023-11-22 | 6.61 | 6.69 | 6.57 | 6.57 | 6.57 | qfq | 11,285,300 | 74,756,514 | -0.61% |
| 2023-11-21 | 6.63 | 6.71 | 6.60 | 6.61 | 6.61 | qfq | 14,243,700 | 94,886,538 | -0.45% |
| 2023-11-20 | 6.66 | 6.68 | 6.60 | 6.64 | 6.64 | qfq | 16,828,400 | 111,735,229 | -0.15% |
| 2023-11-17 | 6.60 | 6.81 | 6.54 | 6.65 | 6.65 | qfq | 26,414,676 | 175,597,555 | 1.53% |
| 2023-11-16 | 6.44 | 6.70 | 6.40 | 6.55 | 6.55 | qfq | 22,556,700 | 148,076,046 | 1.24% |
| 2023-11-15 | 6.51 | 6.58 | 6.44 | 6.47 | 6.47 | qfq | 11,890,600 | 77,199,156 | -0.61% |
| 2023-11-14 | 6.36 | 6.53 | 6.35 | 6.51 | 6.51 | qfq | 13,019,400 | 84,154,564 | 2.04% |
| 2023-11-13 | 6.32 | 6.41 | 6.30 | 6.38 | 6.38 | qfq | 9,034,298 | 57,491,587 | 1.43% |
| 2023-11-10 | 6.38 | 6.38 | 6.26 | 6.29 | 6.29 | qfq | 9,946,600 | 62,542,950 | -0.94% |
| 2023-11-09 | 6.45 | 6.50 | 6.31 | 6.35 | 6.35 | qfq | 12,870,258 | 82,096,431 | -1.24% |
| 2023-11-08 | 6.38 | 6.51 | 6.35 | 6.43 | 6.43 | qfq | 16,357,560 | 105,295,755 | 1.10% |
| 2023-11-07 | 6.26 | 6.39 | 6.24 | 6.36 | 6.36 | qfq | 15,012,560 | 95,188,554 | 1.60% |
| 2023-11-06 | 6.08 | 6.27 | 6.08 | 6.26 | 6.26 | qfq | 13,569,524 | 84,054,960 | 3.30% |
| 2023-11-03 | 6.02 | 6.12 | 6.01 | 6.06 | 6.06 | qfq | 9,336,200 | 56,642,231 | 0.17% |
| 2023-11-02 | 6.01 | 6.13 | 6.00 | 6.05 | 6.05 | qfq | 9,682,814 | 58,856,696 | 0.17% |
| 2023-11-01 | 6.05 | 6.10 | 6.00 | 6.04 | 6.04 | qfq | 6,574,730 | 39,701,247 | 0.17% |
| 2023-10-31 | 6.10 | 6.14 | 5.98 | 6.03 | 6.03 | qfq | 8,798,200 | 53,233,411 | -0.66% |
| 2023-10-30 | 5.90 | 6.08 | 5.90 | 6.07 | 6.07 | qfq | 7,994,490 | 48,241,601 | 2.02% |
| 2023-10-27 | 6.01 | 6.01 | 5.86 | 5.95 | 5.95 | qfq | 10,772,592 | 63,809,909 | -1.00% |
| 2023-10-26 | 5.97 | 6.08 | 5.93 | 6.01 | 6.01 | qfq | 10,111,936 | 60,760,844 | -0.83% |
| 2023-10-25 | 5.93 | 6.10 | 5.93 | 6.06 | 6.06 | qfq | 14,415,500 | 86,763,232 | 2.54% |
| 2023-10-24 | 5.76 | 5.98 | 5.71 | 5.91 | 5.91 | qfq | 11,839,130 | 69,266,324 | 2.96% |
| 2023-10-23 | 5.98 | 6.00 | 5.68 | 5.74 | 5.74 | qfq | 13,982,149 | 81,655,513 | -5.44% |
| 2023-10-20 | 6.27 | 6.31 | 6.06 | 6.07 | 6.07 | qfq | 19,155,200 | 117,829,958 | -3.50% |
| 2023-10-19 | 6.45 | 6.58 | 6.28 | 6.29 | 6.29 | qfq | 23,149,384 | 148,825,212 | -4.26% |
| 2023-10-18 | 6.38 | 6.78 | 6.38 | 6.57 | 6.57 | qfq | 31,988,884 | 210,063,013 | 0.15% |
| 2023-10-17 | 6.73 | 6.99 | 6.53 | 6.56 | 6.56 | qfq | 42,156,279 | 283,373,122 | 3.47% |
| 2023-10-16 | 6.17 | 6.46 | 6.08 | 6.34 | 6.34 | qfq | 17,527,563 | 110,928,264 | 2.76% |
| 2023-10-13 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | qfq | 7,744,300 | 47,948,236 | -1.91% |
| 2023-10-12 | 6.31 | 6.35 | 6.21 | 6.29 | 6.29 | qfq | 9,694,960 | 60,604,057 | 0.32% |
| 2023-10-11 | 6.32 | 6.37 | 6.26 | 6.27 | 6.27 | qfq | 11,057,700 | 69,801,348 | -0.79% |
| 2023-10-10 | 6.25 | 6.38 | 6.25 | 6.32 | 6.32 | qfq | 7,587,154 | 47,984,419 | 1.28% |
| 2023-10-09 | 6.26 | 6.26 | 6.19 | 6.24 | 6.24 | qfq | 4,832,804 | 30,076,712 | -0.48% |
| 2023-09-28 | 6.22 | 6.30 | 6.21 | 6.27 | 6.27 | qfq | 5,179,954 | 32,464,097 | 0.80% |
| 2023-09-27 | 6.22 | 6.25 | 6.17 | 6.22 | 6.22 | qfq | 4,791,900 | 29,800,406 | 0.32% |
| 2023-09-26 | 6.19 | 6.27 | 6.16 | 6.20 | 6.20 | qfq | 4,664,200 | 29,035,598 | 0.32% |
| 2023-09-25 | 6.26 | 6.28 | 6.18 | 6.18 | 6.18 | qfq | 5,297,300 | 32,916,949 | -1.59% |
| 2023-09-22 | 6.13 | 6.28 | 6.13 | 6.28 | 6.28 | qfq | 6,271,997 | 39,079,364 | 1.95% |
| 2023-09-21 | 6.22 | 6.26 | 6.15 | 6.16 | 6.16 | qfq | 5,934,600 | 36,735,642 | -0.96% |
| 2023-09-20 | 6.23 | 6.28 | 6.20 | 6.22 | 6.22 | qfq | 4,095,130 | 25,559,399 | -0.64% |
| 2023-09-19 | 6.31 | 6.34 | 6.24 | 6.26 | 6.26 | qfq | 5,826,000 | 36,551,209 | -1.26% |
| 2023-09-18 | 6.29 | 6.36 | 6.24 | 6.34 | 6.34 | qfq | 5,912,800 | 37,372,620 | 0.79% |
| 2023-09-15 | 6.32 | 6.36 | 6.28 | 6.29 | 6.29 | qfq | 5,682,310 | 35,897,688 | -0.16% |
| 2023-09-14 | 6.34 | 6.39 | 6.28 | 6.30 | 6.30 | qfq | 6,765,050 | 42,838,463 | -0.63% |
| 2023-09-13 | 6.42 | 6.46 | 6.28 | 6.34 | 6.34 | qfq | 10,639,819 | 67,612,854 | -1.86% |
| 2023-09-12 | 6.55 | 6.57 | 6.45 | 6.46 | 6.46 | qfq | 10,497,400 | 68,090,240 | -1.67% |
| 2023-09-11 | 6.55 | 6.61 | 6.46 | 6.57 | 6.57 | qfq | 11,191,800 | 73,222,902 | 0.31% |
| 2023-09-08 | 6.53 | 6.62 | 6.43 | 6.55 | 6.55 | qfq | 12,692,194 | 82,719,994 | -0.30% |
| 2023-09-07 | 6.65 | 6.72 | 6.57 | 6.57 | 6.57 | qfq | 13,952,900 | 92,684,709 | -1.50% |
| 2023-09-06 | 6.56 | 6.68 | 6.44 | 6.67 | 6.67 | qfq | 16,421,500 | 107,800,212 | 0.76% |
| 2023-09-05 | 6.73 | 6.75 | 6.55 | 6.62 | 6.62 | qfq | 16,001,806 | 105,902,772 | -1.93% |
| 2023-09-04 | 6.51 | 6.87 | 6.51 | 6.75 | 6.75 | qfq | 23,626,553 | 158,275,427 | 4.49% |
| 2023-09-01 | 6.72 | 6.72 | 6.43 | 6.46 | 6.46 | qfq | 19,253,000 | 125,730,136 | -2.86% |
| 2023-08-31 | 6.81 | 6.85 | 6.65 | 6.65 | 6.65 | qfq | 23,192,100 | 155,481,622 | -3.62% |
| 2023-08-30 | 6.66 | 6.96 | 6.62 | 6.90 | 6.90 | qfq | 39,672,206 | 269,584,420 | 2.83% |
| 2023-08-29 | 6.38 | 6.76 | 6.38 | 6.71 | 6.71 | qfq | 27,767,900 | 183,861,604 | 4.03% |
| 2023-08-28 | 7.12 | 7.20 | 6.44 | 6.45 | 6.45 | qfq | 43,937,700 | 300,187,265 | -2.12% |
| 2023-08-25 | 6.69 | 6.86 | 6.52 | 6.59 | 6.59 | qfq | 42,582,300 | 284,795,764 | -1.64% |
| 2023-08-24 | 6.94 | 7.10 | 6.62 | 6.70 | 6.70 | qfq | 51,765,444 | 354,984,610 | 1.67% |
| 2023-08-23 | 6.43 | 6.96 | 6.40 | 6.59 | 6.59 | qfq | 45,940,599 | 311,418,290 | 1.54% |
| 2023-08-22 | 6.29 | 6.52 | 6.18 | 6.49 | 6.49 | qfq | 19,292,900 | 122,762,915 | 4.17% |
| 2023-08-21 | 6.26 | 6.38 | 6.23 | 6.23 | 6.23 | qfq | 7,886,660 | 49,617,373 | -0.32% |
| 2023-08-18 | 6.35 | 6.44 | 6.25 | 6.25 | 6.25 | qfq | 10,934,713 | 69,036,180 | -2.04% |
| 2023-08-17 | 6.29 | 6.40 | 6.25 | 6.38 | 6.38 | qfq | 9,264,000 | 58,807,307 | 0.95% |
| 2023-08-16 | 6.30 | 6.49 | 6.22 | 6.32 | 6.32 | qfq | 10,717,700 | 67,942,463 | 0.16% |
| 2023-08-15 | 6.48 | 6.50 | 6.24 | 6.31 | 6.31 | qfq | 14,043,850 | 88,750,674 | -2.47% |
| 2023-08-14 | 6.37 | 6.53 | 6.35 | 6.47 | 6.47 | qfq | 13,613,508 | 87,605,810 | -1.22% |
| 2023-08-11 | 6.88 | 6.88 | 6.52 | 6.55 | 6.55 | qfq | 19,308,543 | 128,183,869 | -4.10% |
| 2023-08-10 | 6.55 | 6.88 | 6.45 | 6.83 | 6.83 | qfq | 27,183,800 | 182,244,495 | 1.49% |
| 2023-08-09 | 6.61 | 6.89 | 6.58 | 6.73 | 6.73 | qfq | 21,237,700 | 144,184,792 | 1.05% |
| 2023-08-08 | 6.82 | 6.82 | 6.65 | 6.66 | 6.66 | qfq | 18,071,100 | 121,009,038 | -2.20% |
| 2023-08-07 | 6.88 | 6.89 | 6.77 | 6.81 | 6.81 | qfq | 22,205,321 | 151,269,836 | -2.16% |
| 2023-08-04 | 6.68 | 7.21 | 6.64 | 6.96 | 6.96 | qfq | 45,944,304 | 318,333,708 | 4.04% |
| 2023-08-03 | 6.47 | 6.84 | 6.47 | 6.69 | 6.69 | qfq | 19,465,963 | 129,807,365 | 1.98% |
| 2023-08-02 | 6.44 | 6.64 | 6.42 | 6.56 | 6.56 | qfq | 17,303,648 | 113,485,955 | 1.71% |
| 2023-08-01 | 6.45 | 6.52 | 6.41 | 6.45 | 6.45 | qfq | 8,045,326 | 52,030,969 | -0.62% |
| 2023-07-31 | 6.48 | 6.54 | 6.46 | 6.49 | 6.49 | qfq | 11,806,653 | 76,679,197 | -0.15% |
| 2023-07-28 | 6.29 | 6.65 | 6.25 | 6.50 | 6.50 | qfq | 15,969,353 | 103,103,790 | 3.34% |
| 2023-07-27 | 6.40 | 6.42 | 6.28 | 6.29 | 6.29 | qfq | 7,243,560 | 45,880,218 | -1.72% |
| 2023-07-26 | 6.50 | 6.51 | 6.38 | 6.40 | 6.40 | qfq | 7,323,900 | 46,972,468 | -1.39% |
| 2023-07-25 | 6.36 | 6.54 | 6.36 | 6.49 | 6.49 | qfq | 11,044,200 | 71,167,881 | 2.69% |
| 2023-07-24 | 6.26 | 6.39 | 6.26 | 6.32 | 6.32 | qfq | 4,540,400 | 28,793,093 | 0.48% |
| 2023-07-21 | 6.30 | 6.37 | 6.28 | 6.29 | 6.29 | qfq | 4,193,160 | 26,497,114 | -0.47% |
| 2023-07-20 | 6.40 | 6.42 | 6.32 | 6.32 | 6.32 | qfq | 5,612,600 | 35,739,928 | -1.25% |
| 2023-07-19 | 6.38 | 6.43 | 6.36 | 6.40 | 6.40 | qfq | 5,297,860 | 33,876,395 | 0.47% |
| 2023-07-18 | 6.40 | 6.42 | 6.33 | 6.37 | 6.37 | qfq | 4,456,760 | 28,342,904 | -0.47% |