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
大富科技300134.SZ
最近收盘价7.402026-07-17
最近交易日2026-07-17
成交量（股）17,131,801
成交额（元）129,537,635
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 | 7.78 | 7.82 | 7.35 | 7.40 | 7.40 | qfq | 17,131,801 | 129,537,635 | -5.13% |
| 2026-07-16 | 7.73 | 8.06 | 7.59 | 7.80 | 7.80 | qfq | 12,670,205 | 99,734,774 | 0.52% |
| 2026-07-15 | 7.68 | 7.94 | 7.62 | 7.76 | 7.76 | qfq | 10,004,782 | 77,644,970 | 1.44% |
| 2026-07-14 | 7.63 | 7.68 | 7.40 | 7.65 | 7.65 | qfq | 9,904,515 | 74,874,139 | 0.39% |
| 2026-07-13 | 8.06 | 8.12 | 7.57 | 7.62 | 7.62 | qfq | 15,060,800 | 117,107,672 | -5.58% |
| 2026-07-10 | 7.94 | 8.34 | 7.91 | 8.07 | 8.07 | qfq | 12,413,378 | 101,408,139 | 1.13% |
| 2026-07-09 | 7.99 | 8.07 | 7.70 | 7.98 | 7.98 | qfq | 10,864,701 | 85,729,230 | -0.13% |
| 2026-07-08 | 7.92 | 8.09 | 7.80 | 7.99 | 7.99 | qfq | 11,347,576 | 90,003,882 | 0.76% |
| 2026-07-07 | 8.20 | 8.27 | 7.85 | 7.93 | 7.93 | qfq | 12,775,576 | 102,481,261 | -3.29% |
| 2026-07-06 | 8.72 | 8.83 | 8.15 | 8.20 | 8.20 | qfq | 18,117,831 | 151,403,534 | -5.86% |
| 2026-07-03 | 8.53 | 8.94 | 8.40 | 8.71 | 8.71 | qfq | 20,690,591 | 179,455,329 | 4.81% |
| 2026-07-02 | 8.54 | 8.71 | 8.31 | 8.31 | 8.31 | qfq | 14,761,104 | 125,562,628 | -3.26% |
| 2026-07-01 | 8.60 | 8.76 | 8.40 | 8.59 | 8.59 | qfq | 12,872,713 | 110,398,277 | 0.47% |
| 2026-06-30 | 8.44 | 8.74 | 8.34 | 8.55 | 8.55 | qfq | 12,587,088 | 108,171,617 | 1.54% |
| 2026-06-29 | 8.80 | 8.87 | 8.23 | 8.42 | 8.42 | qfq | 16,004,000 | 135,719,544 | -4.64% |
| 2026-06-26 | 9.15 | 9.25 | 8.80 | 8.83 | 8.83 | qfq | 13,768,547 | 122,918,996 | -3.71% |
| 2026-06-25 | 9.31 | 9.49 | 9.12 | 9.17 | 9.17 | qfq | 12,262,995 | 113,096,176 | -1.61% |
| 2026-06-24 | 9.88 | 9.92 | 9.22 | 9.32 | 9.32 | qfq | 15,482,800 | 146,307,341 | -5.67% |
| 2026-06-23 | 9.93 | 10.27 | 9.80 | 9.88 | 9.88 | qfq | 15,281,916 | 152,960,500 | -1.00% |
| 2026-06-22 | 10.03 | 10.38 | 9.59 | 9.98 | 9.98 | qfq | 15,158,667 | 149,963,714 | -0.40% |
| 2026-06-18 | 10.03 | 10.22 | 9.90 | 10.02 | 10.02 | qfq | 9,816,300 | 98,829,355 | -0.50% |
| 2026-06-17 | 10.14 | 10.43 | 10.01 | 10.07 | 10.07 | qfq | 11,556,517 | 117,304,860 | -2.14% |
| 2026-06-16 | 9.69 | 10.40 | 9.62 | 10.29 | 10.29 | qfq | 18,961,849 | 191,586,472 | 5.43% |
| 2026-06-15 | 9.65 | 9.89 | 9.52 | 9.76 | 9.76 | qfq | 13,806,770 | 134,815,866 | 1.14% |
| 2026-06-12 | 9.79 | 10.03 | 9.40 | 9.65 | 9.65 | qfq | 19,023,405 | 182,863,043 | -0.10% |
| 2026-06-11 | 9.97 | 10.02 | 9.45 | 9.66 | 9.66 | qfq | 13,637,800 | 131,858,608 | -3.69% |
| 2026-06-10 | 10.23 | 10.23 | 9.78 | 10.03 | 10.03 | qfq | 14,019,656 | 139,760,598 | -2.53% |
| 2026-06-09 | 10.30 | 10.35 | 10.05 | 10.29 | 10.29 | qfq | 13,236,160 | 134,864,063 | 1.28% |
| 2026-06-08 | 10.50 | 10.59 | 9.98 | 10.16 | 10.16 | qfq | 20,290,760 | 209,441,198 | -4.96% |
| 2026-06-05 | 10.02 | 11.06 | 9.91 | 10.69 | 10.69 | qfq | 26,040,776 | 276,495,767 | 6.58% |
| 2026-06-04 | 10.22 | 10.45 | 9.98 | 10.03 | 10.03 | qfq | 11,729,200 | 118,714,951 | -3.09% |
| 2026-06-03 | 10.43 | 10.83 | 10.28 | 10.35 | 10.35 | qfq | 14,280,342 | 150,101,571 | -0.77% |
| 2026-06-02 | 10.05 | 10.58 | 9.92 | 10.43 | 10.43 | qfq | 16,177,800 | 166,218,758 | 3.78% |
| 2026-06-01 | 9.74 | 10.25 | 9.74 | 10.05 | 10.05 | qfq | 11,939,153 | 120,089,490 | 0.80% |
| 2026-05-29 | 10.70 | 10.77 | 9.90 | 9.97 | 9.97 | qfq | 16,227,518 | 164,453,266 | -6.82% |
| 2026-05-28 | 10.52 | 10.76 | 10.24 | 10.70 | 10.70 | qfq | 12,179,600 | 127,810,047 | 1.71% |
| 2026-05-27 | 10.88 | 11.05 | 10.38 | 10.52 | 10.52 | qfq | 14,022,940 | 149,332,161 | -3.31% |
| 2026-05-26 | 11.13 | 11.30 | 10.71 | 10.88 | 10.88 | qfq | 11,881,000 | 130,258,954 | -2.60% |
| 2026-05-25 | 11.26 | 11.34 | 10.94 | 11.17 | 11.17 | qfq | 10,448,637 | 116,721,136 | 0.00% |
| 2026-05-22 | 10.98 | 11.29 | 10.85 | 11.17 | 11.17 | qfq | 11,304,502 | 125,048,250 | 2.10% |
| 2026-05-21 | 11.49 | 11.78 | 10.90 | 10.94 | 10.94 | qfq | 14,696,802 | 166,895,759 | -4.70% |
| 2026-05-20 | 11.73 | 11.82 | 11.42 | 11.48 | 11.48 | qfq | 10,051,950 | 116,010,335 | -2.46% |
| 2026-05-19 | 11.54 | 11.77 | 11.41 | 11.77 | 11.77 | qfq | 11,563,158 | 134,540,062 | 1.99% |
| 2026-05-18 | 11.40 | 11.66 | 11.23 | 11.54 | 11.54 | qfq | 11,543,292 | 132,464,937 | 1.23% |
| 2026-05-15 | 11.58 | 11.73 | 11.32 | 11.40 | 11.40 | qfq | 13,845,801 | 159,314,158 | -1.64% |
| 2026-05-14 | 11.86 | 11.89 | 11.56 | 11.59 | 11.59 | qfq | 12,568,936 | 146,805,876 | -2.19% |
| 2026-05-13 | 11.68 | 11.98 | 11.61 | 11.85 | 11.85 | qfq | 13,850,809 | 163,413,497 | 1.02% |
| 2026-05-12 | 11.90 | 11.97 | 11.70 | 11.73 | 11.73 | qfq | 12,350,240 | 145,943,668 | -0.85% |
| 2026-05-11 | 11.72 | 11.98 | 11.70 | 11.83 | 11.83 | qfq | 15,364,905 | 181,631,384 | 1.11% |
| 2026-05-08 | 11.63 | 11.77 | 11.54 | 11.70 | 11.70 | qfq | 17,025,040 | 199,043,271 | -0.34% |
| 2026-05-07 | 11.20 | 11.95 | 11.11 | 11.74 | 11.74 | qfq | 25,496,912 | 296,439,719 | 4.92% |
| 2026-05-06 | 11.07 | 11.25 | 11.06 | 11.19 | 11.19 | qfq | 13,226,855 | 147,587,487 | 1.73% |
| 2026-04-30 | 11.03 | 11.10 | 10.85 | 11.00 | 11.00 | qfq | 9,658,658 | 105,984,232 | -0.45% |
| 2026-04-29 | 10.92 | 11.24 | 10.84 | 11.05 | 11.05 | qfq | 11,442,566 | 126,798,225 | 1.19% |
| 2026-04-28 | 11.02 | 11.06 | 10.82 | 10.92 | 10.92 | qfq | 10,010,070 | 109,694,991 | -1.36% |
| 2026-04-27 | 10.87 | 11.13 | 10.83 | 11.07 | 11.07 | qfq | 10,587,522 | 116,525,242 | 1.28% |
| 2026-04-24 | 11.07 | 11.20 | 10.90 | 10.93 | 10.93 | qfq | 12,509,886 | 137,709,312 | -1.80% |
| 2026-04-23 | 11.46 | 11.56 | 11.00 | 11.13 | 11.13 | qfq | 17,240,400 | 193,292,700 | -3.72% |
| 2026-04-22 | 11.14 | 11.68 | 11.13 | 11.56 | 11.56 | qfq | 22,271,586 | 256,017,363 | 4.05% |
| 2026-04-21 | 11.26 | 11.31 | 10.98 | 11.11 | 11.11 | qfq | 12,657,200 | 140,427,377 | -1.42% |
| 2026-04-20 | 11.43 | 11.46 | 11.24 | 11.27 | 11.27 | qfq | 17,894,977 | 203,062,169 | -1.74% |
| 2026-04-17 | 11.08 | 11.55 | 11.00 | 11.47 | 11.47 | qfq | 28,288,674 | 321,442,499 | 3.15% |
| 2026-04-16 | 10.90 | 11.15 | 10.71 | 11.12 | 11.12 | qfq | 21,322,414 | 234,050,617 | 2.21% |
| 2026-04-15 | 10.73 | 11.27 | 10.73 | 10.88 | 10.88 | qfq | 22,968,840 | 252,171,985 | 1.40% |
| 2026-04-14 | 10.78 | 10.88 | 10.60 | 10.73 | 10.73 | qfq | 12,600,054 | 135,091,777 | 0.47% |
| 2026-04-13 | 10.65 | 10.76 | 10.60 | 10.68 | 10.68 | qfq | 12,983,455 | 138,643,052 | -1.39% |
| 2026-04-10 | 11.00 | 11.06 | 10.83 | 10.83 | 10.83 | qfq | 19,146,571 | 209,459,659 | -1.63% |
| 2026-04-09 | 10.66 | 11.14 | 10.63 | 11.01 | 11.01 | qfq | 30,802,052 | 336,346,626 | 1.66% |
| 2026-04-08 | 10.78 | 10.88 | 10.50 | 10.83 | 10.83 | qfq | 41,570,015 | 444,375,621 | 0.93% |
| 2026-04-07 | 10.09 | 11.55 | 9.99 | 10.73 | 10.73 | qfq | 38,870,485 | 425,999,500 | 9.04% |
| 2026-04-03 | 10.02 | 10.13 | 9.81 | 9.84 | 9.84 | qfq | 6,044,361 | 59,916,404 | -1.11% |
| 2026-04-02 | 10.17 | 10.23 | 9.87 | 9.95 | 9.95 | qfq | 6,663,831 | 66,860,509 | -2.45% |
| 2026-04-01 | 10.25 | 10.30 | 10.08 | 10.20 | 10.20 | qfq | 5,885,089 | 59,879,293 | 1.80% |
| 2026-03-31 | 10.10 | 10.33 | 10.00 | 10.02 | 10.02 | qfq | 6,317,110 | 64,145,967 | -1.28% |
| 2026-03-30 | 9.99 | 10.17 | 9.92 | 10.15 | 10.15 | qfq | 6,885,000 | 69,299,239 | -0.49% |
| 2026-03-27 | 10.04 | 10.26 | 9.97 | 10.20 | 10.20 | qfq | 6,159,900 | 62,594,846 | 0.39% |
| 2026-03-26 | 10.31 | 10.44 | 10.11 | 10.16 | 10.16 | qfq | 6,860,896 | 70,357,043 | -1.84% |
| 2026-03-25 | 10.22 | 10.54 | 10.22 | 10.35 | 10.35 | qfq | 8,616,502 | 89,786,766 | 1.87% |
| 2026-03-24 | 10.02 | 10.18 | 9.85 | 10.16 | 10.16 | qfq | 10,034,709 | 100,172,287 | 3.04% |
| 2026-03-23 | 10.38 | 10.51 | 9.70 | 9.86 | 9.86 | qfq | 15,609,495 | 157,079,100 | -6.36% |
| 2026-03-20 | 10.91 | 11.08 | 10.51 | 10.53 | 10.53 | qfq | 10,017,993 | 108,162,436 | -3.04% |
| 2026-03-19 | 10.93 | 10.98 | 10.81 | 10.86 | 10.86 | qfq | 9,266,235 | 100,944,448 | -1.81% |
| 2026-03-18 | 11.06 | 11.10 | 10.88 | 11.06 | 11.06 | qfq | 8,553,637 | 93,795,535 | 1.10% |
| 2026-03-17 | 11.19 | 11.56 | 10.92 | 10.94 | 10.94 | qfq | 12,533,249 | 140,367,689 | -1.80% |
| 2026-03-16 | 11.07 | 11.17 | 10.98 | 11.14 | 11.14 | qfq | 8,276,219 | 91,687,347 | 0.18% |
| 2026-03-13 | 11.24 | 11.37 | 11.08 | 11.12 | 11.12 | qfq | 8,883,164 | 99,718,559 | -1.51% |
| 2026-03-12 | 11.42 | 11.55 | 11.21 | 11.29 | 11.29 | qfq | 10,591,854 | 120,237,246 | -1.31% |
| 2026-03-11 | 11.35 | 11.90 | 11.33 | 11.44 | 11.44 | qfq | 15,417,125 | 179,062,236 | 0.88% |
| 2026-03-10 | 11.23 | 11.36 | 11.14 | 11.34 | 11.34 | qfq | 10,534,762 | 118,661,890 | 2.81% |
| 2026-03-09 | 10.99 | 11.07 | 10.65 | 11.03 | 11.03 | qfq | 12,994,721 | 140,857,038 | -1.16% |
| 2026-03-06 | 11.19 | 11.25 | 11.02 | 11.16 | 11.16 | qfq | 7,915,686 | 88,128,244 | -0.45% |
| 2026-03-05 | 11.09 | 11.37 | 10.92 | 11.21 | 11.21 | qfq | 10,907,352 | 122,719,003 | 2.94% |
| 2026-03-04 | 11.03 | 11.13 | 10.81 | 10.89 | 10.89 | qfq | 12,697,979 | 139,141,191 | -1.98% |
| 2026-03-03 | 11.77 | 11.90 | 11.08 | 11.11 | 11.11 | qfq | 15,304,743 | 174,556,175 | -5.45% |
| 2026-03-02 | 12.12 | 12.23 | 11.70 | 11.75 | 11.75 | qfq | 13,280,308 | 157,610,417 | -4.16% |
| 2026-02-27 | 12.26 | 12.27 | 12.07 | 12.26 | 12.26 | qfq | 8,868,849 | 108,071,251 | 0.00% |
| 2026-02-26 | 12.13 | 12.34 | 12.13 | 12.26 | 12.26 | qfq | 10,451,301 | 128,009,796 | 0.91% |
| 2026-02-25 | 12.25 | 12.27 | 12.08 | 12.15 | 12.15 | qfq | 7,972,100 | 96,928,702 | 0.00% |
| 2026-02-24 | 12.08 | 12.26 | 11.99 | 12.15 | 12.15 | qfq | 10,587,917 | 128,637,212 | 1.67% |
| 2026-02-13 | 11.95 | 12.07 | 11.92 | 11.95 | 11.95 | qfq | 7,685,912 | 92,243,973 | -0.08% |
| 2026-02-12 | 12.05 | 12.13 | 11.89 | 11.96 | 11.96 | qfq | 7,535,900 | 90,397,488 | -0.08% |
| 2026-02-11 | 12.04 | 12.16 | 11.92 | 11.97 | 11.97 | qfq | 6,627,200 | 79,801,957 | -0.42% |
| 2026-02-10 | 11.98 | 12.11 | 11.92 | 12.02 | 12.02 | qfq | 7,127,950 | 85,749,099 | 0.33% |
| 2026-02-09 | 11.87 | 12.06 | 11.76 | 11.98 | 11.98 | qfq | 9,541,209 | 114,136,578 | 2.66% |
| 2026-02-06 | 11.57 | 11.85 | 11.49 | 11.67 | 11.67 | qfq | 8,791,749 | 103,049,296 | 0.09% |
| 2026-02-05 | 11.88 | 12.02 | 11.63 | 11.66 | 11.66 | qfq | 9,266,700 | 109,121,736 | -2.10% |
| 2026-02-04 | 11.90 | 12.05 | 11.77 | 11.91 | 11.91 | qfq | 8,550,300 | 101,697,218 | -0.50% |
| 2026-02-03 | 11.68 | 11.98 | 11.65 | 11.97 | 11.97 | qfq | 11,477,905 | 136,310,330 | 3.10% |
| 2026-02-02 | 11.79 | 11.90 | 11.56 | 11.61 | 11.61 | qfq | 13,895,495 | 162,873,279 | -1.78% |
| 2026-01-30 | 11.67 | 11.95 | 11.40 | 11.82 | 11.82 | qfq | 19,555,420 | 228,581,199 | 0.94% |
| 2026-01-29 | 11.81 | 12.09 | 11.61 | 11.71 | 11.71 | qfq | 11,879,504 | 140,637,335 | -1.51% |
| 2026-01-28 | 12.05 | 12.15 | 11.83 | 11.89 | 11.89 | qfq | 10,434,705 | 125,063,865 | -0.92% |
| 2026-01-27 | 11.93 | 12.10 | 11.64 | 12.00 | 12.00 | qfq | 12,879,233 | 152,763,138 | -0.25% |
| 2026-01-26 | 12.56 | 12.59 | 11.80 | 12.03 | 12.03 | qfq | 20,584,602 | 248,980,612 | -4.45% |
| 2026-01-23 | 12.20 | 12.67 | 12.18 | 12.59 | 12.59 | qfq | 14,511,459 | 181,518,558 | 3.03% |
| 2026-01-22 | 12.28 | 12.35 | 12.11 | 12.22 | 12.22 | qfq | 10,794,456 | 132,018,205 | -0.33% |
| 2026-01-21 | 11.96 | 12.32 | 11.89 | 12.26 | 12.26 | qfq | 13,625,213 | 166,180,566 | 1.32% |
| 2026-01-20 | 12.66 | 12.79 | 12.01 | 12.10 | 12.10 | qfq | 17,187,318 | 210,913,989 | -4.42% |
| 2026-01-19 | 12.61 | 12.80 | 12.48 | 12.66 | 12.66 | qfq | 12,067,485 | 153,028,239 | -0.08% |
| 2026-01-16 | 12.79 | 12.95 | 12.49 | 12.67 | 12.67 | qfq | 15,084,133 | 191,308,317 | -0.31% |
| 2026-01-15 | 12.91 | 12.98 | 12.55 | 12.71 | 12.71 | qfq | 18,144,486 | 229,838,496 | -2.61% |
| 2026-01-14 | 12.95 | 13.28 | 12.70 | 13.05 | 13.05 | qfq | 28,026,753 | 365,200,191 | 0.85% |
| 2026-01-13 | 13.36 | 13.36 | 12.85 | 12.94 | 12.94 | qfq | 23,350,511 | 303,838,296 | -3.72% |
| 2026-01-12 | 13.00 | 13.48 | 12.96 | 13.44 | 13.44 | qfq | 26,960,424 | 358,289,746 | 3.46% |
| 2026-01-09 | 12.86 | 13.06 | 12.73 | 12.99 | 12.99 | qfq | 16,593,230 | 214,391,399 | 0.93% |
| 2026-01-08 | 12.83 | 12.98 | 12.69 | 12.87 | 12.87 | qfq | 12,962,900 | 166,585,826 | 0.23% |
| 2026-01-07 | 13.04 | 13.04 | 12.70 | 12.84 | 12.84 | qfq | 17,293,100 | 221,892,675 | -1.68% |
| 2026-01-06 | 12.85 | 13.40 | 12.75 | 13.06 | 13.06 | qfq | 24,201,963 | 317,238,441 | 1.71% |
| 2026-01-05 | 12.50 | 12.92 | 12.36 | 12.84 | 12.84 | qfq | 22,046,360 | 279,483,601 | 2.72% |
| 2025-12-31 | 12.45 | 12.66 | 12.30 | 12.50 | 12.50 | qfq | 11,197,982 | 139,763,930 | 0.32% |
| 2025-12-30 | 12.33 | 12.68 | 12.30 | 12.46 | 12.46 | qfq | 14,002,872 | 174,759,331 | -0.08% |
| 2025-12-29 | 12.79 | 12.79 | 12.41 | 12.47 | 12.47 | qfq | 18,174,703 | 228,066,541 | -3.03% |
| 2025-12-26 | 12.27 | 13.07 | 12.12 | 12.86 | 12.86 | qfq | 34,547,658 | 441,172,124 | 5.32% |
| 2025-12-25 | 12.31 | 12.34 | 12.15 | 12.21 | 12.21 | qfq | 9,952,325 | 121,674,436 | -0.81% |
| 2025-12-24 | 12.31 | 12.35 | 12.01 | 12.31 | 12.31 | qfq | 14,527,824 | 177,553,767 | -0.08% |
| 2025-12-23 | 12.22 | 12.78 | 12.07 | 12.32 | 12.32 | qfq | 26,397,841 | 328,319,057 | 0.74% |
| 2025-12-22 | 11.39 | 12.50 | 11.28 | 12.23 | 12.23 | qfq | 31,449,229 | 375,955,056 | 8.42% |
| 2025-12-19 | 11.53 | 11.70 | 11.25 | 11.28 | 11.28 | qfq | 13,323,858 | 151,782,215 | 0.00% |
| 2025-12-18 | 11.15 | 11.55 | 11.00 | 11.28 | 11.28 | qfq | 10,480,594 | 119,236,133 | 0.89% |
| 2025-12-17 | 11.16 | 11.30 | 10.87 | 11.18 | 11.18 | qfq | 13,921,183 | 153,911,429 | -0.45% |
| 2025-12-16 | 11.42 | 11.48 | 11.18 | 11.23 | 11.23 | qfq | 9,797,295 | 110,551,375 | -1.66% |
| 2025-12-15 | 11.51 | 11.67 | 11.32 | 11.42 | 11.42 | qfq | 9,940,861 | 114,245,131 | -1.72% |
| 2025-12-12 | 11.67 | 11.82 | 11.48 | 11.62 | 11.62 | qfq | 11,801,602 | 137,673,395 | -0.51% |
| 2025-12-11 | 12.00 | 12.06 | 11.68 | 11.68 | 11.68 | qfq | 12,298,375 | 145,046,806 | -2.67% |
| 2025-12-10 | 12.22 | 12.25 | 11.88 | 12.00 | 12.00 | qfq | 12,621,278 | 151,591,725 | -2.04% |
| 2025-12-09 | 12.34 | 12.48 | 12.20 | 12.25 | 12.25 | qfq | 11,252,679 | 138,352,207 | -1.21% |
| 2025-12-08 | 12.31 | 12.53 | 12.26 | 12.40 | 12.40 | qfq | 17,995,298 | 223,947,759 | 1.14% |
| 2025-12-05 | 11.94 | 12.30 | 11.76 | 12.26 | 12.26 | qfq | 20,000,563 | 242,119,854 | 2.59% |
| 2025-12-04 | 12.38 | 12.39 | 11.80 | 11.95 | 11.95 | qfq | 22,861,284 | 274,110,525 | -4.32% |
| 2025-12-03 | 12.86 | 12.86 | 12.34 | 12.49 | 12.49 | qfq | 23,388,357 | 293,017,972 | -2.57% |
| 2025-12-02 | 12.80 | 12.96 | 12.59 | 12.82 | 12.82 | qfq | 30,602,193 | 389,486,271 | -1.00% |
| 2025-12-01 | 12.40 | 13.28 | 12.17 | 12.95 | 12.95 | qfq | 44,555,037 | 570,267,977 | 4.69% |
| 2025-11-28 | 12.41 | 12.48 | 12.21 | 12.37 | 12.37 | qfq | 22,001,704 | 271,130,843 | -1.67% |
| 2025-11-27 | 11.97 | 12.65 | 11.97 | 12.58 | 12.58 | qfq | 33,440,923 | 417,111,834 | 4.40% |
| 2025-11-26 | 12.42 | 12.42 | 12.01 | 12.05 | 12.05 | qfq | 18,191,660 | 221,490,021 | -2.90% |
| 2025-11-25 | 12.10 | 12.51 | 12.10 | 12.41 | 12.41 | qfq | 21,362,709 | 264,211,548 | 2.56% |
| 2025-11-24 | 11.95 | 12.25 | 11.91 | 12.10 | 12.10 | qfq | 16,141,835 | 195,126,890 | 1.94% |
| 2025-11-21 | 12.00 | 12.29 | 11.82 | 11.87 | 11.87 | qfq | 19,261,570 | 231,419,807 | -2.86% |
| 2025-11-20 | 12.01 | 12.33 | 11.87 | 12.22 | 12.22 | qfq | 20,141,981 | 245,121,437 | 2.00% |
| 2025-11-19 | 12.18 | 12.25 | 11.81 | 11.98 | 11.98 | qfq | 14,672,340 | 175,479,025 | -1.80% |
| 2025-11-18 | 12.15 | 12.29 | 12.06 | 12.20 | 12.20 | qfq | 17,382,570 | 211,609,599 | -1.29% |
| 2025-11-17 | 12.19 | 12.65 | 12.11 | 12.36 | 12.36 | qfq | 29,176,328 | 362,043,363 | 3.87% |
| 2025-11-14 | 11.63 | 12.28 | 11.60 | 11.90 | 11.90 | qfq | 22,778,929 | 273,293,459 | 2.15% |
| 2025-11-13 | 11.50 | 11.82 | 11.45 | 11.65 | 11.65 | qfq | 11,875,964 | 138,516,386 | 0.52% |
| 2025-11-12 | 11.62 | 11.73 | 11.48 | 11.59 | 11.59 | qfq | 9,132,780 | 105,610,876 | -0.52% |
| 2025-11-11 | 11.75 | 11.80 | 11.62 | 11.65 | 11.65 | qfq | 9,929,100 | 116,171,461 | -0.85% |
| 2025-11-10 | 11.62 | 11.79 | 11.56 | 11.75 | 11.75 | qfq | 10,490,882 | 122,867,943 | 1.29% |
| 2025-11-07 | 11.49 | 11.75 | 11.44 | 11.60 | 11.60 | qfq | 9,673,401 | 112,041,159 | 0.26% |
| 2025-11-06 | 11.65 | 11.69 | 11.42 | 11.57 | 11.57 | qfq | 7,475,557 | 86,194,975 | -0.60% |
| 2025-11-05 | 11.50 | 11.77 | 11.45 | 11.64 | 11.64 | qfq | 7,553,933 | 87,989,524 | -0.17% |
| 2025-11-04 | 11.74 | 11.74 | 11.56 | 11.66 | 11.66 | qfq | 8,106,851 | 94,482,353 | -0.51% |
| 2025-11-03 | 11.58 | 11.72 | 11.48 | 11.72 | 11.72 | qfq | 9,060,351 | 105,381,003 | 1.03% |
| 2025-10-31 | 11.50 | 11.72 | 11.43 | 11.60 | 11.60 | qfq | 9,632,215 | 111,930,860 | 0.52% |
| 2025-10-30 | 11.59 | 11.70 | 11.45 | 11.54 | 11.54 | qfq | 9,872,082 | 114,129,605 | -1.28% |
| 2025-10-29 | 11.78 | 11.80 | 11.50 | 11.69 | 11.69 | qfq | 9,765,682 | 113,814,704 | 0.09% |
| 2025-10-28 | 11.68 | 11.81 | 11.58 | 11.68 | 11.68 | qfq | 7,927,800 | 93,025,465 | -0.09% |
| 2025-10-27 | 11.75 | 11.85 | 11.63 | 11.69 | 11.69 | qfq | 9,791,214 | 114,861,555 | 0.09% |
| 2025-10-24 | 11.45 | 11.69 | 11.41 | 11.68 | 11.68 | qfq | 10,143,100 | 117,570,646 | 2.19% |
| 2025-10-23 | 11.42 | 11.45 | 11.15 | 11.43 | 11.43 | qfq | 7,072,642 | 79,835,793 | 0.18% |
| 2025-10-22 | 11.45 | 11.52 | 11.37 | 11.41 | 11.41 | qfq | 8,568,200 | 97,953,599 | -1.13% |
| 2025-10-21 | 11.15 | 11.65 | 11.04 | 11.54 | 11.54 | qfq | 15,100,936 | 172,159,543 | 3.96% |
| 2025-10-20 | 11.01 | 11.19 | 10.98 | 11.10 | 11.10 | qfq | 8,630,700 | 95,680,591 | 2.21% |
| 2025-10-17 | 11.24 | 11.26 | 10.85 | 10.86 | 10.86 | qfq | 9,736,700 | 107,413,020 | -3.04% |
| 2025-10-16 | 11.31 | 11.34 | 11.15 | 11.20 | 11.20 | qfq | 8,756,850 | 98,242,060 | -1.41% |
| 2025-10-15 | 11.31 | 11.46 | 11.20 | 11.36 | 11.36 | qfq | 10,794,088 | 122,279,960 | 0.44% |
| 2025-10-14 | 11.66 | 11.83 | 11.25 | 11.31 | 11.31 | qfq | 15,178,919 | 174,618,763 | -2.75% |
| 2025-10-13 | 11.44 | 11.65 | 11.08 | 11.63 | 11.63 | qfq | 14,645,739 | 167,781,171 | -1.69% |
| 2025-10-10 | 12.35 | 12.42 | 11.78 | 11.83 | 11.83 | qfq | 20,111,413 | 240,527,920 | -4.83% |
| 2025-10-09 | 12.30 | 12.73 | 12.30 | 12.43 | 12.43 | qfq | 15,830,528 | 198,062,517 | 1.22% |
| 2025-09-30 | 12.45 | 12.61 | 12.26 | 12.28 | 12.28 | qfq | 12,698,214 | 157,418,453 | -0.73% |
| 2025-09-29 | 12.28 | 12.48 | 12.01 | 12.37 | 12.37 | qfq | 14,989,986 | 184,288,570 | 1.14% |
| 2025-09-26 | 12.68 | 12.76 | 12.22 | 12.23 | 12.23 | qfq | 17,456,827 | 216,467,157 | -4.30% |
| 2025-09-25 | 13.04 | 13.13 | 12.76 | 12.78 | 12.78 | qfq | 14,704,643 | 189,302,562 | -1.99% |
| 2025-09-24 | 12.86 | 13.09 | 12.70 | 13.04 | 13.04 | qfq | 17,332,460 | 224,581,497 | 0.15% |
| 2025-09-23 | 13.51 | 13.65 | 12.66 | 13.02 | 13.02 | qfq | 25,707,502 | 335,256,019 | -4.12% |
| 2025-09-22 | 13.42 | 13.80 | 13.13 | 13.58 | 13.58 | qfq | 26,703,847 | 361,186,181 | 0.59% |
| 2025-09-19 | 13.55 | 13.85 | 13.29 | 13.50 | 13.50 | qfq | 34,856,157 | 470,792,468 | 1.58% |
| 2025-09-18 | 13.37 | 13.72 | 13.10 | 13.29 | 13.29 | qfq | 26,277,320 | 353,703,420 | -1.56% |
| 2025-09-17 | 13.20 | 13.72 | 13.08 | 13.50 | 13.50 | qfq | 22,978,902 | 309,007,899 | 1.81% |
| 2025-09-16 | 13.00 | 13.27 | 12.90 | 13.26 | 13.26 | qfq | 18,002,164 | 236,234,882 | 1.45% |
| 2025-09-15 | 13.20 | 13.27 | 12.95 | 13.07 | 13.07 | qfq | 19,767,787 | 258,652,880 | -2.61% |
| 2025-09-12 | 13.17 | 13.49 | 13.13 | 13.42 | 13.42 | qfq | 40,300,744 | 538,563,468 | 0.52% |
| 2025-09-11 | 12.44 | 13.99 | 12.40 | 13.35 | 13.35 | qfq | 60,400,005 | 803,779,015 | 9.25% |
| 2025-09-10 | 12.27 | 12.46 | 12.20 | 12.22 | 12.22 | qfq | 10,757,600 | 132,494,145 | 0.16% |
| 2025-09-09 | 12.52 | 12.55 | 12.13 | 12.20 | 12.20 | qfq | 14,026,202 | 172,552,425 | -3.17% |
| 2025-09-08 | 12.58 | 12.69 | 12.37 | 12.60 | 12.60 | qfq | 13,947,100 | 174,774,896 | -1.02% |
| 2025-09-05 | 12.48 | 12.73 | 12.25 | 12.73 | 12.73 | qfq | 15,908,124 | 198,514,758 | 3.16% |
| 2025-09-04 | 12.64 | 13.04 | 12.13 | 12.34 | 12.34 | qfq | 19,329,737 | 243,375,651 | -2.30% |
| 2025-09-03 | 13.08 | 13.12 | 12.58 | 12.63 | 12.63 | qfq | 15,131,696 | 194,284,422 | -2.92% |
| 2025-09-02 | 13.46 | 13.51 | 12.86 | 13.01 | 13.01 | qfq | 20,755,455 | 271,977,091 | -3.34% |
| 2025-09-01 | 13.52 | 13.73 | 13.34 | 13.46 | 13.46 | qfq | 16,170,288 | 218,019,773 | -0.44% |
| 2025-08-29 | 13.85 | 13.93 | 13.44 | 13.52 | 13.52 | qfq | 19,823,783 | 269,003,291 | -2.38% |
| 2025-08-28 | 13.50 | 13.86 | 13.20 | 13.85 | 13.85 | qfq | 24,082,786 | 328,076,934 | 2.59% |
| 2025-08-27 | 13.86 | 14.18 | 13.45 | 13.50 | 13.50 | qfq | 31,708,828 | 440,609,552 | -1.46% |
| 2025-08-26 | 13.55 | 13.87 | 13.44 | 13.70 | 13.70 | qfq | 20,186,490 | 276,531,878 | 0.74% |
| 2025-08-25 | 13.67 | 13.76 | 13.44 | 13.60 | 13.60 | qfq | 22,645,919 | 307,986,018 | 0.52% |
| 2025-08-22 | 13.35 | 13.60 | 13.34 | 13.53 | 13.53 | qfq | 19,410,078 | 261,630,550 | 0.74% |
| 2025-08-21 | 13.67 | 13.80 | 13.32 | 13.43 | 13.43 | qfq | 22,390,559 | 301,996,446 | -1.40% |
| 2025-08-20 | 13.24 | 13.65 | 13.02 | 13.62 | 13.62 | qfq | 30,172,771 | 405,815,807 | 2.87% |
| 2025-08-19 | 13.08 | 13.47 | 12.99 | 13.24 | 13.24 | qfq | 22,700,500 | 299,347,544 | 1.15% |
| 2025-08-18 | 12.76 | 13.18 | 12.76 | 13.09 | 13.09 | qfq | 21,372,530 | 279,248,028 | 2.67% |
| 2025-08-15 | 12.38 | 12.77 | 12.38 | 12.75 | 12.75 | qfq | 13,019,603 | 164,940,119 | 2.49% |
| 2025-08-14 | 12.79 | 12.84 | 12.36 | 12.44 | 12.44 | qfq | 16,739,593 | 210,115,413 | -2.74% |
| 2025-08-13 | 12.75 | 12.85 | 12.70 | 12.79 | 12.79 | qfq | 13,990,135 | 178,775,877 | 0.24% |
| 2025-08-12 | 12.84 | 12.89 | 12.71 | 12.76 | 12.76 | qfq | 11,512,820 | 147,174,614 | -0.62% |
| 2025-08-11 | 12.74 | 12.94 | 12.66 | 12.84 | 12.84 | qfq | 15,718,921 | 201,773,966 | 0.71% |
| 2025-08-08 | 12.91 | 13.10 | 12.74 | 12.75 | 12.75 | qfq | 25,691,499 | 330,642,887 | -2.67% |
| 2025-08-07 | 13.55 | 13.69 | 12.95 | 13.10 | 13.10 | qfq | 44,896,247 | 593,044,940 | 0.38% |
| 2025-08-06 | 12.60 | 13.08 | 12.48 | 13.05 | 13.05 | qfq | 24,123,129 | 310,262,106 | 3.57% |
| 2025-08-05 | 12.19 | 12.60 | 12.19 | 12.60 | 12.60 | qfq | 19,319,133 | 241,712,361 | 2.86% |
| 2025-08-04 | 12.08 | 12.27 | 11.98 | 12.25 | 12.25 | qfq | 11,426,289 | 138,608,613 | 0.99% |
| 2025-08-01 | 12.15 | 12.34 | 12.00 | 12.13 | 12.13 | qfq | 11,997,700 | 146,157,642 | -0.66% |
| 2025-07-31 | 12.36 | 12.54 | 12.13 | 12.21 | 12.21 | qfq | 15,102,506 | 186,795,134 | -1.21% |
| 2025-07-30 | 12.43 | 12.55 | 12.20 | 12.36 | 12.36 | qfq | 14,200,710 | 175,509,965 | -1.44% |
| 2025-07-29 | 12.36 | 12.55 | 12.25 | 12.54 | 12.54 | qfq | 14,165,900 | 175,564,529 | 1.05% |
| 2025-07-28 | 12.11 | 12.47 | 12.07 | 12.41 | 12.41 | qfq | 19,002,000 | 234,509,523 | 2.48% |
| 2025-07-25 | 12.20 | 12.22 | 12.06 | 12.11 | 12.11 | qfq | 10,320,608 | 125,128,252 | -0.74% |
| 2025-07-24 | 11.90 | 12.22 | 11.90 | 12.20 | 12.20 | qfq | 14,607,405 | 177,417,447 | 2.01% |
| 2025-07-23 | 12.03 | 12.14 | 11.85 | 11.96 | 11.96 | qfq | 9,906,178 | 118,809,846 | -0.83% |
| 2025-07-22 | 12.14 | 12.24 | 12.00 | 12.06 | 12.06 | qfq | 10,277,294 | 124,234,877 | -0.82% |
| 2025-07-21 | 12.00 | 12.17 | 12.00 | 12.16 | 12.16 | qfq | 10,004,800 | 121,288,031 | 0.66% |
| 2025-07-18 | 12.16 | 12.29 | 11.98 | 12.08 | 12.08 | qfq | 12,929,638 | 156,521,167 | -0.74% |
| 2025-07-17 | 11.88 | 12.19 | 11.81 | 12.17 | 12.17 | qfq | 15,134,438 | 183,197,104 | 2.44% |
| 2025-07-16 | 11.96 | 12.09 | 11.84 | 11.88 | 11.88 | qfq | 10,004,500 | 119,677,764 | -0.67% |
| 2025-07-15 | 12.06 | 12.13 | 11.78 | 11.96 | 11.96 | qfq | 11,882,197 | 141,946,511 | -0.50% |
| 2025-07-14 | 12.11 | 12.15 | 11.92 | 12.02 | 12.02 | qfq | 9,980,497 | 119,854,517 | -0.74% |
| 2025-07-11 | 12.11 | 12.20 | 11.94 | 12.11 | 12.11 | qfq | 11,615,200 | 140,367,635 | -0.08% |
| 2025-07-10 | 12.20 | 12.37 | 12.08 | 12.12 | 12.12 | qfq | 10,854,700 | 132,276,648 | -0.74% |
| 2025-07-09 | 12.47 | 12.57 | 12.15 | 12.21 | 12.21 | qfq | 15,511,300 | 190,842,667 | -0.33% |
| 2025-07-08 | 11.88 | 12.27 | 11.88 | 12.25 | 12.25 | qfq | 13,715,029 | 166,647,324 | 2.77% |
| 2025-07-07 | 12.08 | 12.08 | 11.88 | 11.92 | 11.92 | qfq | 8,685,505 | 103,694,540 | -1.24% |
| 2025-07-04 | 12.30 | 12.40 | 12.05 | 12.07 | 12.07 | qfq | 14,376,260 | 175,081,795 | -1.55% |
| 2025-07-03 | 11.94 | 12.28 | 11.94 | 12.26 | 12.26 | qfq | 15,240,660 | 185,485,398 | 2.25% |
| 2025-07-02 | 12.00 | 12.24 | 11.84 | 11.99 | 11.99 | qfq | 11,239,209 | 134,650,289 | -0.91% |
| 2025-07-01 | 12.29 | 12.30 | 11.99 | 12.10 | 12.10 | qfq | 10,666,600 | 129,076,695 | -1.06% |
| 2025-06-30 | 12.08 | 12.25 | 11.99 | 12.23 | 12.23 | qfq | 13,589,400 | 165,568,050 | 1.92% |
| 2025-06-27 | 11.97 | 12.09 | 11.93 | 12.00 | 12.00 | qfq | 11,163,385 | 134,225,948 | 0.42% |
| 2025-06-26 | 12.09 | 12.15 | 11.94 | 11.95 | 11.95 | qfq | 14,014,500 | 168,800,666 | -0.50% |
| 2025-06-25 | 11.91 | 12.05 | 11.83 | 12.01 | 12.01 | qfq | 13,830,800 | 165,326,445 | 0.84% |
| 2025-06-24 | 11.68 | 11.93 | 11.67 | 11.91 | 11.91 | qfq | 14,334,408 | 170,270,461 | 2.06% |
| 2025-06-23 | 11.16 | 11.69 | 11.16 | 11.67 | 11.67 | qfq | 11,524,641 | 132,859,592 | 3.18% |
| 2025-06-20 | 11.51 | 11.63 | 11.27 | 11.31 | 11.31 | qfq | 9,045,500 | 103,071,956 | -2.16% |
| 2025-06-19 | 11.83 | 11.94 | 11.51 | 11.56 | 11.56 | qfq | 12,993,500 | 152,193,635 | -2.53% |
| 2025-06-18 | 11.68 | 11.88 | 11.64 | 11.86 | 11.86 | qfq | 12,752,100 | 150,315,401 | 0.85% |
| 2025-06-17 | 11.66 | 12.00 | 11.51 | 11.76 | 11.76 | qfq | 15,786,800 | 186,035,125 | 1.91% |
| 2025-06-16 | 11.20 | 11.57 | 11.10 | 11.54 | 11.54 | qfq | 11,358,267 | 130,280,574 | 1.94% |
| 2025-06-13 | 11.68 | 11.73 | 11.28 | 11.32 | 11.32 | qfq | 17,803,670 | 203,557,618 | -4.15% |
| 2025-06-12 | 11.66 | 12.26 | 11.57 | 11.81 | 11.81 | qfq | 20,685,012 | 244,963,506 | 1.90% |
| 2025-06-11 | 11.57 | 11.71 | 11.54 | 11.59 | 11.59 | qfq | 8,653,400 | 100,631,048 | 0.52% |
| 2025-06-10 | 11.87 | 11.87 | 11.44 | 11.53 | 11.53 | qfq | 11,707,800 | 135,729,666 | -2.29% |
| 2025-06-09 | 11.67 | 11.91 | 11.67 | 11.80 | 11.80 | qfq | 9,679,911 | 114,299,788 | 1.29% |
| 2025-06-06 | 11.67 | 11.72 | 11.54 | 11.65 | 11.65 | qfq | 8,737,160 | 101,533,759 | -0.43% |
| 2025-06-05 | 11.49 | 11.74 | 11.30 | 11.70 | 11.70 | qfq | 12,440,511 | 143,892,927 | 1.39% |
| 2025-06-04 | 11.48 | 11.66 | 11.46 | 11.54 | 11.54 | qfq | 7,718,039 | 89,148,918 | 0.70% |
| 2025-06-03 | 11.39 | 11.78 | 11.26 | 11.46 | 11.46 | qfq | 9,276,066 | 107,248,559 | -0.35% |
| 2025-05-30 | 11.74 | 11.74 | 11.44 | 11.50 | 11.50 | qfq | 9,875,186 | 113,883,000 | -2.46% |
| 2025-05-29 | 11.44 | 11.87 | 11.40 | 11.79 | 11.79 | qfq | 10,882,600 | 127,653,921 | 2.70% |
| 2025-05-28 | 11.70 | 11.82 | 11.42 | 11.48 | 11.48 | qfq | 8,885,127 | 102,543,878 | -1.71% |
| 2025-05-27 | 11.55 | 11.77 | 11.42 | 11.68 | 11.68 | qfq | 9,387,700 | 108,659,336 | 0.43% |
| 2025-05-26 | 11.32 | 11.65 | 11.30 | 11.63 | 11.63 | qfq | 9,021,100 | 104,292,115 | 2.74% |
| 2025-05-23 | 11.68 | 11.72 | 11.32 | 11.32 | 11.32 | qfq | 10,557,400 | 121,567,332 | -2.92% |
| 2025-05-22 | 11.84 | 11.95 | 11.65 | 11.66 | 11.66 | qfq | 8,674,586 | 102,099,462 | -1.77% |
| 2025-05-21 | 12.07 | 12.07 | 11.81 | 11.87 | 11.87 | qfq | 10,854,600 | 129,128,649 | -1.90% |
| 2025-05-20 | 12.00 | 12.11 | 11.85 | 12.10 | 12.10 | qfq | 11,191,610 | 134,440,241 | 0.33% |
| 2025-05-19 | 11.83 | 12.07 | 11.66 | 12.06 | 12.06 | qfq | 11,716,861 | 139,431,271 | 1.52% |
| 2025-05-16 | 11.66 | 11.98 | 11.61 | 11.88 | 11.88 | qfq | 11,546,650 | 137,192,149 | 0.76% |
| 2025-05-15 | 12.00 | 12.15 | 11.78 | 11.79 | 11.79 | qfq | 13,345,327 | 158,775,191 | -1.50% |
| 2025-05-14 | 12.02 | 12.12 | 11.89 | 11.97 | 11.97 | qfq | 14,118,000 | 169,242,623 | -0.33% |
| 2025-05-13 | 12.35 | 12.40 | 12.00 | 12.01 | 12.01 | qfq | 18,179,500 | 220,867,191 | -1.72% |
| 2025-05-12 | 12.12 | 12.26 | 11.97 | 12.22 | 12.22 | qfq | 25,558,586 | 310,190,547 | 1.41% |
| 2025-05-09 | 11.94 | 12.10 | 11.58 | 12.05 | 12.05 | qfq | 29,213,036 | 346,328,265 | 1.43% |
| 2025-05-08 | 11.72 | 11.91 | 11.60 | 11.88 | 11.88 | qfq | 14,717,302 | 174,306,400 | 1.37% |
| 2025-05-07 | 11.95 | 11.99 | 11.56 | 11.72 | 11.72 | qfq | 20,859,700 | 244,904,214 | 0.69% |
| 2025-05-06 | 11.28 | 11.64 | 11.23 | 11.64 | 11.64 | qfq | 17,306,900 | 199,191,968 | 4.39% |
| 2025-04-30 | 10.85 | 11.33 | 10.85 | 11.15 | 11.15 | qfq | 14,883,102 | 165,997,280 | 2.76% |
| 2025-04-29 | 10.75 | 10.96 | 10.69 | 10.85 | 10.85 | qfq | 8,764,902 | 95,310,555 | 0.28% |
| 2025-04-28 | 11.01 | 11.01 | 10.75 | 10.82 | 10.82 | qfq | 10,218,310 | 110,775,578 | -1.99% |
| 2025-04-25 | 10.87 | 11.26 | 10.80 | 11.04 | 11.04 | qfq | 17,955,578 | 198,952,702 | 2.32% |
| 2025-04-24 | 11.14 | 11.18 | 10.70 | 10.79 | 10.79 | qfq | 16,411,037 | 178,570,130 | -2.97% |
| 2025-04-23 | 11.18 | 11.27 | 11.10 | 11.12 | 11.12 | qfq | 16,026,000 | 179,059,232 | 0.72% |
| 2025-04-22 | 11.32 | 11.35 | 10.98 | 11.04 | 11.04 | qfq | 23,723,099 | 263,540,498 | -3.33% |
| 2025-04-21 | 11.31 | 11.60 | 11.09 | 11.42 | 11.42 | qfq | 32,636,685 | 370,486,391 | -0.52% |
| 2025-04-18 | 10.25 | 11.75 | 10.15 | 11.48 | 11.48 | qfq | 44,018,699 | 487,166,305 | 12.00% |
| 2025-04-17 | 10.36 | 10.52 | 10.24 | 10.25 | 10.25 | qfq | 10,187,399 | 105,776,394 | -2.01% |
| 2025-04-16 | 10.60 | 10.62 | 10.20 | 10.46 | 10.46 | qfq | 13,606,700 | 141,866,695 | -1.88% |
| 2025-04-15 | 10.76 | 10.87 | 10.50 | 10.66 | 10.66 | qfq | 11,512,400 | 122,906,119 | -0.93% |
| 2025-04-14 | 11.02 | 11.20 | 10.73 | 10.76 | 10.76 | qfq | 16,325,700 | 178,178,820 | 0.94% |
| 2025-04-11 | 10.42 | 10.85 | 10.32 | 10.66 | 10.66 | qfq | 15,137,875 | 161,443,233 | 0.57% |
| 2025-04-10 | 10.70 | 10.92 | 10.56 | 10.60 | 10.60 | qfq | 20,195,299 | 216,554,159 | 3.41% |
| 2025-04-09 | 9.77 | 10.35 | 9.05 | 10.25 | 10.25 | qfq | 24,652,474 | 242,304,363 | 3.96% |
| 2025-04-08 | 9.35 | 10.06 | 9.35 | 9.86 | 9.86 | qfq | 26,454,116 | 259,347,229 | 5.57% |
| 2025-04-07 | 10.64 | 10.90 | 9.34 | 9.34 | 9.34 | qfq | 27,303,280 | 271,254,684 | -19.97% |
| 2025-04-03 | 11.81 | 12.03 | 11.58 | 11.67 | 11.67 | qfq | 13,926,500 | 163,854,017 | -2.18% |
| 2025-04-02 | 11.87 | 12.26 | 11.86 | 11.93 | 11.93 | qfq | 16,806,700 | 202,235,422 | 1.19% |
| 2025-04-01 | 12.07 | 12.15 | 11.77 | 11.79 | 11.79 | qfq | 13,090,828 | 156,382,597 | -1.34% |
| 2025-03-31 | 11.88 | 12.02 | 11.67 | 11.95 | 11.95 | qfq | 14,335,520 | 169,750,601 | -0.67% |
| 2025-03-28 | 12.26 | 12.36 | 12.02 | 12.03 | 12.03 | qfq | 12,830,600 | 156,225,895 | -1.96% |
| 2025-03-27 | 12.38 | 12.44 | 12.05 | 12.27 | 12.27 | qfq | 15,613,801 | 191,374,768 | -0.97% |
| 2025-03-26 | 12.42 | 12.65 | 12.35 | 12.39 | 12.39 | qfq | 15,257,186 | 190,385,251 | -0.16% |
| 2025-03-25 | 12.72 | 12.80 | 12.25 | 12.41 | 12.41 | qfq | 19,882,160 | 247,284,465 | -2.36% |
| 2025-03-24 | 13.21 | 13.30 | 12.30 | 12.71 | 12.71 | qfq | 33,556,716 | 427,141,156 | -3.79% |
| 2025-03-21 | 13.88 | 13.90 | 13.18 | 13.21 | 13.21 | qfq | 45,651,365 | 614,081,528 | -8.77% |
| 2025-03-20 | 14.81 | 15.54 | 14.07 | 14.48 | 14.48 | qfq | 39,349,173 | 589,186,966 | -3.53% |
| 2025-03-19 | 15.74 | 15.75 | 14.95 | 15.01 | 15.01 | qfq | 39,894,518 | 606,688,053 | -5.72% |
| 2025-03-18 | 16.40 | 16.40 | 15.70 | 15.92 | 15.92 | qfq | 44,434,997 | 706,014,621 | -1.61% |
| 2025-03-17 | 15.47 | 16.50 | 15.33 | 16.18 | 16.18 | qfq | 61,807,910 | 988,244,587 | 4.59% |
| 2025-03-14 | 15.36 | 16.08 | 15.11 | 15.47 | 15.47 | qfq | 58,553,867 | 909,431,032 | 0.85% |
| 2025-03-13 | 15.00 | 15.38 | 14.58 | 15.34 | 15.34 | qfq | 58,891,142 | 891,248,958 | 2.82% |
| 2025-03-12 | 14.63 | 15.20 | 14.56 | 14.92 | 14.92 | qfq | 41,909,900 | 625,718,118 | 2.54% |
| 2025-03-11 | 14.33 | 14.76 | 14.22 | 14.55 | 14.55 | qfq | 26,338,771 | 381,838,234 | -1.82% |
| 2025-03-10 | 14.84 | 15.10 | 14.51 | 14.82 | 14.82 | qfq | 32,787,180 | 484,645,265 | -1.27% |
| 2025-03-07 | 14.88 | 15.50 | 14.61 | 15.01 | 15.01 | qfq | 53,342,589 | 802,983,404 | -0.33% |
| 2025-03-06 | 14.90 | 15.48 | 14.63 | 15.06 | 15.06 | qfq | 60,855,545 | 910,375,976 | 1.07% |
| 2025-03-05 | 14.05 | 15.19 | 14.05 | 14.90 | 14.90 | qfq | 58,627,443 | 863,292,608 | 6.05% |
| 2025-03-04 | 13.97 | 14.17 | 13.82 | 14.05 | 14.05 | qfq | 36,932,001 | 517,577,918 | 0.21% |
| 2025-03-03 | 14.36 | 14.74 | 13.71 | 14.02 | 14.02 | qfq | 46,891,386 | 667,108,642 | -2.71% |
| 2025-02-28 | 15.10 | 15.51 | 14.28 | 14.41 | 14.41 | qfq | 63,578,283 | 938,270,697 | -7.98% |
| 2025-02-27 | 15.04 | 16.15 | 14.66 | 15.66 | 15.66 | qfq | 88,467,489 | 1,377,067,181 | 3.85% |
| 2025-02-26 | 16.50 | 16.95 | 15.08 | 15.08 | 15.08 | qfq | 137,283,438 | 2,197,835,149 | -1.95% |
| 2025-02-25 | 13.40 | 15.38 | 13.31 | 15.38 | 15.38 | qfq | 72,445,532 | 1,064,504,384 | 19.97% |
| 2025-02-24 | 12.86 | 12.95 | 12.61 | 12.82 | 12.82 | qfq | 18,596,285 | 237,361,710 | -2.06% |
| 2025-02-21 | 12.82 | 13.27 | 12.75 | 13.09 | 13.09 | qfq | 27,078,156 | 353,138,907 | 2.67% |
| 2025-02-20 | 12.40 | 12.85 | 12.35 | 12.75 | 12.75 | qfq | 19,391,720 | 246,273,518 | 2.16% |
| 2025-02-19 | 12.20 | 12.50 | 12.07 | 12.48 | 12.48 | qfq | 10,865,200 | 134,409,995 | 2.30% |
| 2025-02-18 | 12.65 | 12.83 | 12.13 | 12.20 | 12.20 | qfq | 14,582,727 | 182,261,936 | -4.09% |
| 2025-02-17 | 12.60 | 12.94 | 12.51 | 12.72 | 12.72 | qfq | 21,475,497 | 273,696,375 | 2.75% |
| 2025-02-14 | 12.30 | 12.48 | 12.17 | 12.38 | 12.38 | qfq | 12,523,392 | 154,675,608 | 0.08% |
| 2025-02-13 | 12.66 | 12.66 | 12.32 | 12.37 | 12.37 | qfq | 14,972,413 | 186,207,494 | -2.44% |
| 2025-02-12 | 12.46 | 12.68 | 12.43 | 12.68 | 12.68 | qfq | 17,433,597 | 219,721,560 | 1.85% |
| 2025-02-11 | 12.69 | 12.73 | 12.34 | 12.45 | 12.45 | qfq | 19,403,875 | 242,187,025 | -2.05% |
| 2025-02-10 | 12.98 | 13.19 | 12.61 | 12.71 | 12.71 | qfq | 40,189,604 | 514,602,115 | 4.18% |
| 2025-02-07 | 11.91 | 12.39 | 11.81 | 12.20 | 12.20 | qfq | 19,275,370 | 234,034,856 | 2.69% |
| 2025-02-06 | 11.39 | 11.88 | 11.23 | 11.88 | 11.88 | qfq | 16,148,100 | 188,970,844 | 4.21% |
| 2025-02-05 | 11.20 | 11.58 | 11.00 | 11.40 | 11.40 | qfq | 14,465,345 | 164,972,208 | 4.01% |
| 2025-01-27 | 11.53 | 11.60 | 10.95 | 10.96 | 10.96 | qfq | 9,318,930 | 104,435,896 | -3.86% |
| 2025-01-24 | 11.04 | 11.44 | 11.04 | 11.40 | 11.40 | qfq | 10,445,600 | 118,222,966 | 2.15% |
| 2025-01-23 | 11.39 | 11.73 | 11.14 | 11.16 | 11.16 | qfq | 12,722,500 | 145,744,002 | -0.36% |
| 2025-01-22 | 11.32 | 11.47 | 11.15 | 11.20 | 11.20 | qfq | 8,124,467 | 91,586,088 | -1.93% |
| 2025-01-21 | 11.60 | 11.67 | 11.27 | 11.42 | 11.42 | qfq | 8,086,100 | 92,354,295 | -0.35% |
| 2025-01-20 | 11.50 | 11.64 | 11.33 | 11.46 | 11.46 | qfq | 9,115,396 | 104,919,247 | -0.09% |
| 2025-01-17 | 11.44 | 11.62 | 11.25 | 11.47 | 11.47 | qfq | 8,745,566 | 99,937,490 | 0.44% |
| 2025-01-16 | 11.40 | 11.71 | 11.32 | 11.42 | 11.42 | qfq | 10,366,334 | 119,142,848 | 0.88% |
| 2025-01-15 | 11.45 | 11.54 | 11.27 | 11.32 | 11.32 | qfq | 8,922,200 | 101,498,216 | -1.22% |
| 2025-01-14 | 10.95 | 11.48 | 10.78 | 11.46 | 11.46 | qfq | 13,900,500 | 155,964,909 | 6.21% |
| 2025-01-13 | 10.47 | 10.85 | 10.26 | 10.79 | 10.79 | qfq | 9,499,700 | 101,007,714 | 1.12% |
| 2025-01-10 | 11.18 | 11.29 | 10.65 | 10.67 | 10.67 | qfq | 9,843,366 | 108,137,210 | -4.39% |
| 2025-01-09 | 11.10 | 11.36 | 10.97 | 11.16 | 11.16 | qfq | 9,321,166 | 104,508,946 | 0.18% |
| 2025-01-08 | 11.18 | 11.25 | 10.66 | 11.14 | 11.14 | qfq | 13,522,700 | 148,956,659 | 0.27% |
| 2025-01-07 | 10.66 | 11.13 | 10.66 | 11.11 | 11.11 | qfq | 11,880,521 | 130,344,366 | 4.32% |
| 2025-01-06 | 10.68 | 10.84 | 10.34 | 10.65 | 10.65 | qfq | 10,396,300 | 110,846,599 | -0.65% |
| 2025-01-03 | 11.36 | 11.50 | 10.66 | 10.72 | 10.72 | qfq | 14,163,600 | 155,904,287 | -5.63% |
| 2025-01-02 | 11.73 | 11.93 | 11.17 | 11.36 | 11.36 | qfq | 13,242,737 | 153,054,968 | -3.15% |
| 2024-12-31 | 12.40 | 12.51 | 11.71 | 11.73 | 11.73 | qfq | 11,766,441 | 141,715,144 | -5.48% |
| 2024-12-30 | 12.40 | 12.58 | 12.00 | 12.41 | 12.41 | qfq | 9,264,502 | 114,665,203 | -0.72% |
| 2024-12-27 | 12.52 | 12.82 | 12.34 | 12.50 | 12.50 | qfq | 10,974,562 | 138,807,281 | 0.00% |
| 2024-12-26 | 12.40 | 12.74 | 12.33 | 12.50 | 12.50 | qfq | 9,386,784 | 118,076,975 | 0.89% |
| 2024-12-25 | 12.75 | 12.75 | 12.02 | 12.39 | 12.39 | qfq | 15,468,092 | 190,362,126 | -2.98% |
| 2024-12-24 | 12.95 | 13.22 | 12.50 | 12.77 | 12.77 | qfq | 15,524,600 | 197,551,328 | -1.01% |
| 2024-12-23 | 13.78 | 13.85 | 12.89 | 12.90 | 12.90 | qfq | 17,461,870 | 231,412,607 | -7.06% |
| 2024-12-20 | 13.58 | 14.00 | 13.41 | 13.88 | 13.88 | qfq | 13,911,901 | 192,190,505 | 2.21% |
| 2024-12-19 | 13.25 | 13.64 | 13.20 | 13.58 | 13.58 | qfq | 11,591,233 | 156,587,515 | 0.82% |
| 2024-12-18 | 13.48 | 13.69 | 13.21 | 13.47 | 13.47 | qfq | 12,121,700 | 163,403,498 | -0.30% |
| 2024-12-17 | 14.02 | 14.30 | 13.40 | 13.51 | 13.51 | qfq | 16,889,938 | 232,954,108 | -3.71% |
| 2024-12-16 | 14.44 | 14.47 | 13.88 | 14.03 | 14.03 | qfq | 16,950,400 | 240,284,429 | -2.64% |
| 2024-12-13 | 14.79 | 14.93 | 14.38 | 14.41 | 14.41 | qfq | 23,318,019 | 340,611,204 | -3.61% |
| 2024-12-12 | 15.45 | 15.55 | 14.78 | 14.95 | 14.95 | qfq | 33,503,475 | 502,244,354 | -2.80% |
| 2024-12-11 | 14.70 | 15.38 | 14.58 | 15.38 | 15.38 | qfq | 47,070,888 | 708,849,882 | 4.91% |
| 2024-12-10 | 14.50 | 14.81 | 14.27 | 14.66 | 14.66 | qfq | 33,104,571 | 484,637,573 | 4.27% |
| 2024-12-09 | 14.34 | 14.45 | 13.91 | 14.06 | 14.06 | qfq | 17,384,208 | 246,109,736 | -2.36% |
| 2024-12-06 | 14.65 | 14.74 | 14.21 | 14.40 | 14.40 | qfq | 24,803,031 | 358,449,457 | -1.84% |
| 2024-12-05 | 14.14 | 14.80 | 14.14 | 14.67 | 14.67 | qfq | 30,002,344 | 435,296,364 | 2.52% |
| 2024-12-04 | 14.67 | 14.77 | 14.17 | 14.31 | 14.31 | qfq | 36,774,039 | 530,434,623 | -4.60% |
| 2024-12-03 | 13.64 | 15.47 | 13.31 | 15.00 | 15.00 | qfq | 52,886,154 | 765,412,636 | 9.57% |
| 2024-12-02 | 13.48 | 13.79 | 13.43 | 13.69 | 13.69 | qfq | 16,519,967 | 225,489,785 | 1.78% |
| 2024-11-29 | 13.27 | 13.67 | 13.08 | 13.45 | 13.45 | qfq | 15,840,947 | 212,272,645 | 0.90% |
| 2024-11-28 | 13.62 | 13.74 | 13.27 | 13.33 | 13.33 | qfq | 13,179,000 | 178,032,795 | -1.77% |
| 2024-11-27 | 13.15 | 13.58 | 12.80 | 13.57 | 13.57 | qfq | 15,383,176 | 202,992,076 | 1.80% |
| 2024-11-26 | 13.43 | 13.78 | 13.31 | 13.33 | 13.33 | qfq | 13,369,520 | 180,392,570 | -0.07% |
| 2024-11-25 | 13.32 | 13.45 | 12.87 | 13.34 | 13.34 | qfq | 13,951,196 | 182,521,919 | 0.60% |
| 2024-11-22 | 13.80 | 14.10 | 13.21 | 13.26 | 13.26 | qfq | 18,781,728 | 257,338,954 | -5.15% |
| 2024-11-21 | 13.90 | 14.25 | 13.77 | 13.98 | 13.98 | qfq | 19,956,711 | 279,708,850 | -0.07% |
| 2024-11-20 | 13.63 | 14.16 | 13.55 | 13.99 | 13.99 | qfq | 21,844,730 | 304,281,998 | 2.79% |
| 2024-11-19 | 12.94 | 13.62 | 12.90 | 13.61 | 13.61 | qfq | 19,952,217 | 265,573,592 | 5.10% |
| 2024-11-18 | 13.53 | 13.64 | 12.68 | 12.95 | 12.95 | qfq | 20,623,153 | 268,785,527 | -3.79% |
| 2024-11-15 | 13.97 | 14.25 | 13.44 | 13.46 | 13.46 | qfq | 21,390,001 | 296,530,505 | -4.54% |
| 2024-11-14 | 14.78 | 14.79 | 14.07 | 14.10 | 14.10 | qfq | 18,447,280 | 265,256,052 | -4.60% |
| 2024-11-13 | 14.79 | 14.94 | 14.25 | 14.78 | 14.78 | qfq | 23,157,026 | 337,344,475 | -0.87% |
| 2024-11-12 | 15.29 | 15.38 | 14.80 | 14.91 | 14.91 | qfq | 27,996,351 | 420,281,988 | -2.49% |
| 2024-11-11 | 14.71 | 15.30 | 14.65 | 15.29 | 15.29 | qfq | 32,659,132 | 491,811,925 | 1.59% |
| 2024-11-08 | 15.30 | 15.75 | 15.02 | 15.05 | 15.05 | qfq | 37,822,385 | 579,550,039 | 0.07% |
| 2024-11-07 | 14.78 | 15.07 | 14.58 | 15.04 | 15.04 | qfq | 29,729,481 | 441,663,272 | 1.69% |
| 2024-11-06 | 15.04 | 15.35 | 14.66 | 14.79 | 14.79 | qfq | 39,710,595 | 596,194,245 | -2.63% |
| 2024-11-05 | 14.54 | 15.38 | 14.41 | 15.19 | 15.19 | qfq | 35,751,731 | 536,673,346 | 4.54% |
| 2024-11-04 | 13.80 | 14.70 | 13.80 | 14.53 | 14.53 | qfq | 27,421,714 | 394,983,470 | 2.61% |
| 2024-11-01 | 16.60 | 16.64 | 14.12 | 14.16 | 14.16 | qfq | 61,798,596 | 938,585,601 | -16.56% |
| 2024-10-31 | 16.90 | 17.49 | 16.40 | 16.97 | 16.97 | qfq | 60,770,012 | 1,030,161,831 | -0.88% |
| 2024-10-30 | 16.19 | 17.20 | 15.99 | 17.12 | 17.12 | qfq | 58,491,263 | 975,715,917 | 4.90% |
| 2024-10-29 | 16.95 | 17.50 | 16.24 | 16.32 | 16.32 | qfq | 54,461,619 | 910,449,772 | -4.95% |
| 2024-10-28 | 16.25 | 17.61 | 15.77 | 17.17 | 17.17 | qfq | 63,516,953 | 1,061,819,031 | 5.08% |
| 2024-10-25 | 15.40 | 16.56 | 15.30 | 16.34 | 16.34 | qfq | 57,088,791 | 923,376,790 | 3.88% |
| 2024-10-24 | 16.20 | 16.23 | 15.60 | 15.73 | 15.73 | qfq | 37,759,195 | 596,236,369 | -3.20% |
| 2024-10-23 | 16.20 | 16.64 | 15.88 | 16.25 | 16.25 | qfq | 56,497,922 | 920,756,866 | -2.40% |
| 2024-10-22 | 17.39 | 18.29 | 16.10 | 16.65 | 16.65 | qfq | 89,325,050 | 1,511,804,264 | -6.30% |
| 2024-10-21 | 18.71 | 19.59 | 17.60 | 17.77 | 17.77 | qfq | 139,083,526 | 2,563,198,179 | 8.16% |
| 2024-10-18 | 13.58 | 16.43 | 13.51 | 16.43 | 16.43 | qfq | 78,706,808 | 1,222,097,840 | 20.01% |
| 2024-10-17 | 14.50 | 15.50 | 13.51 | 13.69 | 13.69 | qfq | 67,849,440 | 972,826,545 | 1.41% |
| 2024-10-16 | 12.59 | 13.70 | 12.56 | 13.50 | 13.50 | qfq | 42,238,475 | 560,276,819 | 2.66% |
| 2024-10-15 | 13.50 | 14.36 | 13.10 | 13.15 | 13.15 | qfq | 66,843,837 | 916,425,778 | -6.07% |
| 2024-10-14 | 13.07 | 14.09 | 12.61 | 14.00 | 14.00 | qfq | 65,728,212 | 880,544,124 | 14.29% |
| 2024-10-11 | 12.43 | 13.38 | 11.80 | 12.25 | 12.25 | qfq | 49,542,265 | 632,119,753 | -4.45% |
| 2024-10-10 | 14.68 | 14.75 | 12.80 | 12.82 | 12.82 | qfq | 60,569,812 | 823,823,900 | -9.21% |
| 2024-10-09 | 13.98 | 16.41 | 12.26 | 14.12 | 14.12 | qfq | 95,406,126 | 1,333,962,011 | -3.88% |
| 2024-10-08 | 14.68 | 14.69 | 13.04 | 14.69 | 14.69 | qfq | 83,224,760 | 1,177,709,332 | 20.02% |
| 2024-09-30 | 10.85 | 12.25 | 10.58 | 12.24 | 12.24 | qfq | 80,155,029 | 907,597,894 | 19.77% |
| 2024-09-27 | 9.49 | 10.50 | 9.49 | 10.22 | 10.22 | qfq | 70,960,716 | 711,188,907 | 8.96% |
| 2024-09-26 | 9.02 | 9.42 | 8.92 | 9.38 | 9.38 | qfq | 60,890,428 | 562,054,015 | 2.18% |
| 2024-09-25 | 8.98 | 9.58 | 8.96 | 9.18 | 9.18 | qfq | 80,486,449 | 739,450,917 | 3.96% |
| 2024-09-24 | 8.52 | 8.84 | 8.18 | 8.83 | 8.83 | qfq | 71,450,528 | 607,639,636 | 1.85% |
| 2024-09-23 | 8.64 | 9.19 | 8.59 | 8.67 | 8.67 | qfq | 64,426,842 | 569,449,605 | -2.25% |
| 2024-09-20 | 8.85 | 9.34 | 8.84 | 8.87 | 8.87 | qfq | 77,066,548 | 697,405,147 | 2.66% |
| 2024-09-19 | 8.53 | 8.99 | 8.26 | 8.64 | 8.64 | qfq | 76,354,298 | 659,873,743 | 0.47% |
| 2024-09-18 | 9.10 | 9.49 | 8.57 | 8.60 | 8.60 | qfq | 89,645,751 | 802,164,167 | -15.02% |
| 2024-09-13 | 11.54 | 11.79 | 9.80 | 10.12 | 10.12 | qfq | 113,631,893 | 1,227,024,777 | -16.16% |
| 2024-09-12 | 11.96 | 12.68 | 10.81 | 12.07 | 12.07 | qfq | 132,788,959 | 1,553,891,410 | 12.49% |
| 2024-09-11 | 11.25 | 12.34 | 9.80 | 10.73 | 10.73 | qfq | 132,501,829 | 1,507,902,415 | 1.13% |
| 2024-09-10 | 8.92 | 10.61 | 8.90 | 10.61 | 10.61 | qfq | 104,710,108 | 1,011,392,855 | 20.02% |
| 2024-09-09 | 7.65 | 8.84 | 7.65 | 8.84 | 8.84 | qfq | 70,868,881 | 595,857,243 | 19.95% |
| 2024-09-06 | 8.00 | 8.00 | 7.30 | 7.37 | 7.37 | qfq | 37,848,111 | 288,477,654 | -7.99% |
| 2024-09-05 | 7.62 | 8.25 | 7.53 | 8.01 | 8.01 | qfq | 49,855,845 | 390,375,454 | 2.69% |
| 2024-09-04 | 7.95 | 8.08 | 7.50 | 7.80 | 7.80 | qfq | 46,984,856 | 363,783,328 | -4.41% |
| 2024-09-03 | 8.01 | 8.78 | 7.95 | 8.16 | 8.16 | qfq | 64,083,051 | 525,516,502 | -4.34% |
| 2024-09-02 | 7.65 | 9.01 | 7.61 | 8.53 | 8.53 | qfq | 79,601,656 | 659,627,764 | 13.58% |
| 2024-08-30 | 6.93 | 7.95 | 6.93 | 7.51 | 7.51 | qfq | 45,652,477 | 344,786,042 | 6.98% |
| 2024-08-29 | 6.53 | 7.12 | 6.45 | 7.02 | 7.02 | qfq | 25,349,555 | 174,080,147 | 6.36% |
| 2024-08-28 | 6.78 | 6.99 | 6.51 | 6.60 | 6.60 | qfq | 18,876,287 | 126,380,699 | -3.65% |
| 2024-08-27 | 7.22 | 7.27 | 6.81 | 6.85 | 6.85 | qfq | 28,932,309 | 202,685,966 | -7.56% |
| 2024-08-26 | 7.05 | 7.56 | 6.95 | 7.41 | 7.41 | qfq | 38,306,988 | 280,578,189 | 5.26% |
| 2024-08-23 | 6.78 | 7.11 | 6.71 | 7.04 | 7.04 | qfq | 20,186,317 | 140,421,968 | 3.07% |
| 2024-08-22 | 6.83 | 7.18 | 6.77 | 6.83 | 6.83 | qfq | 17,943,451 | 124,416,381 | -0.15% |
| 2024-08-21 | 6.80 | 7.03 | 6.75 | 6.84 | 6.84 | qfq | 13,984,609 | 96,867,027 | -1.16% |
| 2024-08-20 | 6.98 | 7.22 | 6.83 | 6.92 | 6.92 | qfq | 20,185,060 | 141,251,846 | 0.14% |
| 2024-08-19 | 7.01 | 7.06 | 6.81 | 6.91 | 6.91 | qfq | 14,920,367 | 103,296,011 | -2.54% |
| 2024-08-16 | 6.94 | 7.25 | 6.88 | 7.09 | 7.09 | qfq | 21,691,640 | 153,932,483 | 2.60% |
| 2024-08-15 | 6.75 | 7.05 | 6.69 | 6.91 | 6.91 | qfq | 17,614,531 | 121,467,915 | 1.62% |
| 2024-08-14 | 6.65 | 6.92 | 6.53 | 6.80 | 6.80 | qfq | 17,982,664 | 121,719,971 | 2.41% |
| 2024-08-13 | 6.43 | 6.74 | 6.26 | 6.64 | 6.64 | qfq | 18,396,108 | 119,958,942 | 3.27% |
| 2024-08-12 | 6.85 | 6.94 | 6.40 | 6.43 | 6.43 | qfq | 22,616,934 | 149,237,211 | -7.75% |
| 2024-08-09 | 6.64 | 7.15 | 6.62 | 6.97 | 6.97 | qfq | 22,654,027 | 156,267,536 | 5.13% |
| 2024-08-08 | 6.67 | 6.77 | 6.48 | 6.63 | 6.63 | qfq | 7,764,262 | 51,354,581 | -0.60% |
| 2024-08-07 | 6.65 | 6.77 | 6.57 | 6.67 | 6.67 | qfq | 9,956,715 | 66,408,937 | 1.21% |
| 2024-08-06 | 6.43 | 6.73 | 6.42 | 6.59 | 6.59 | qfq | 6,434,500 | 41,800,998 | 3.29% |
| 2024-08-05 | 6.76 | 6.79 | 6.37 | 6.38 | 6.38 | qfq | 8,908,057 | 58,494,171 | -6.31% |
| 2024-08-02 | 6.86 | 6.96 | 6.72 | 6.81 | 6.81 | qfq | 5,486,920 | 37,561,131 | -1.73% |
| 2024-08-01 | 6.97 | 7.09 | 6.92 | 6.93 | 6.93 | qfq | 6,859,120 | 47,833,182 | -1.14% |
| 2024-07-31 | 6.71 | 7.04 | 6.70 | 7.01 | 7.01 | qfq | 9,852,120 | 68,080,828 | 3.70% |
| 2024-07-30 | 6.64 | 6.85 | 6.54 | 6.76 | 6.76 | qfq | 9,129,500 | 61,320,634 | 1.65% |
| 2024-07-29 | 6.51 | 6.75 | 6.28 | 6.65 | 6.65 | qfq | 10,412,920 | 68,363,342 | 4.23% |
| 2024-07-26 | 6.18 | 6.44 | 6.10 | 6.38 | 6.38 | qfq | 6,865,777 | 43,538,965 | 3.24% |
| 2024-07-25 | 6.10 | 6.35 | 5.97 | 6.18 | 6.18 | qfq | 7,401,120 | 45,484,562 | 0.00% |
| 2024-07-24 | 6.25 | 6.32 | 6.15 | 6.18 | 6.18 | qfq | 6,692,400 | 41,552,895 | -1.28% |
| 2024-07-23 | 6.40 | 6.48 | 6.24 | 6.26 | 6.26 | qfq | 4,404,000 | 28,030,097 | -2.34% |
| 2024-07-22 | 6.30 | 6.47 | 6.28 | 6.41 | 6.41 | qfq | 5,152,085 | 32,892,245 | 1.42% |
| 2024-07-19 | 6.19 | 6.37 | 6.12 | 6.32 | 6.32 | qfq | 6,289,300 | 39,424,550 | 2.10% |
| 2024-07-18 | 6.31 | 6.31 | 6.06 | 6.19 | 6.19 | qfq | 6,792,199 | 41,766,785 | -2.06% |
| 2024-07-17 | 6.54 | 6.60 | 6.32 | 6.32 | 6.32 | qfq | 8,481,965 | 54,197,711 | -3.36% |
| 2024-07-16 | 6.63 | 6.84 | 6.42 | 6.54 | 6.54 | qfq | 11,626,200 | 76,621,429 | 1.40% |
| 2024-07-15 | 6.65 | 6.65 | 6.42 | 6.45 | 6.45 | qfq | 4,566,100 | 29,593,602 | -3.01% |
| 2024-07-12 | 6.59 | 6.72 | 6.55 | 6.65 | 6.65 | qfq | 5,756,400 | 38,236,127 | 0.30% |
| 2024-07-11 | 6.59 | 6.73 | 6.52 | 6.63 | 6.63 | qfq | 8,310,400 | 54,975,039 | 2.31% |
| 2024-07-10 | 6.55 | 6.59 | 6.44 | 6.48 | 6.48 | qfq | 4,479,075 | 29,194,227 | -0.61% |
| 2024-07-09 | 6.24 | 6.54 | 6.17 | 6.52 | 6.52 | qfq | 7,130,110 | 45,521,137 | 4.65% |
| 2024-07-08 | 6.49 | 6.54 | 6.21 | 6.23 | 6.23 | qfq | 4,940,400 | 31,143,899 | -4.01% |
| 2024-07-05 | 6.37 | 6.59 | 6.28 | 6.49 | 6.49 | qfq | 5,947,635 | 38,217,354 | 0.78% |
| 2024-07-04 | 6.63 | 6.71 | 6.40 | 6.44 | 6.44 | qfq | 6,280,300 | 41,084,920 | -3.59% |
| 2024-07-03 | 6.73 | 6.86 | 6.65 | 6.68 | 6.68 | qfq | 5,003,000 | 33,629,324 | -2.05% |
| 2024-07-02 | 6.78 | 6.90 | 6.65 | 6.82 | 6.82 | qfq | 6,965,276 | 47,342,352 | 1.79% |
| 2024-07-01 | 6.87 | 6.87 | 6.51 | 6.70 | 6.70 | qfq | 6,179,600 | 41,080,582 | -1.76% |
| 2024-06-28 | 6.70 | 6.98 | 6.63 | 6.82 | 6.82 | qfq | 5,898,198 | 40,450,145 | 1.49% |
| 2024-06-27 | 6.92 | 6.92 | 6.68 | 6.72 | 6.72 | qfq | 4,975,000 | 33,797,317 | -2.61% |
| 2024-06-26 | 6.45 | 6.94 | 6.36 | 6.90 | 6.90 | qfq | 6,006,602 | 40,098,151 | 6.48% |
| 2024-06-25 | 6.57 | 6.65 | 6.41 | 6.48 | 6.48 | qfq | 6,082,460 | 39,601,563 | -2.11% |
| 2024-06-24 | 6.92 | 6.99 | 6.60 | 6.62 | 6.62 | qfq | 5,930,870 | 40,104,932 | -5.70% |
| 2024-06-21 | 6.97 | 7.10 | 6.82 | 7.02 | 7.02 | qfq | 5,005,500 | 34,947,131 | 0.14% |
| 2024-06-20 | 7.23 | 7.29 | 7.00 | 7.01 | 7.01 | qfq | 5,522,905 | 39,399,707 | -2.91% |
| 2024-06-19 | 7.26 | 7.39 | 7.20 | 7.22 | 7.22 | qfq | 4,854,600 | 35,261,308 | -0.82% |
| 2024-06-18 | 7.01 | 7.30 | 7.01 | 7.28 | 7.28 | qfq | 7,496,800 | 54,166,988 | 3.26% |
| 2024-06-17 | 6.99 | 7.13 | 6.95 | 7.05 | 7.05 | qfq | 4,469,700 | 31,542,439 | 0.71% |
| 2024-06-14 | 6.89 | 7.04 | 6.84 | 7.00 | 7.00 | qfq | 5,326,405 | 36,981,751 | 0.86% |
| 2024-06-13 | 6.88 | 7.04 | 6.88 | 6.94 | 6.94 | qfq | 5,063,600 | 35,208,271 | 0.87% |
| 2024-06-12 | 6.77 | 7.04 | 6.70 | 6.88 | 6.88 | qfq | 5,739,300 | 39,763,118 | 1.47% |
| 2024-06-11 | 6.62 | 6.81 | 6.37 | 6.78 | 6.78 | qfq | 6,104,878 | 40,452,626 | 2.42% |
| 2024-06-07 | 6.60 | 6.76 | 6.49 | 6.62 | 6.62 | qfq | 6,099,875 | 40,428,484 | 2.32% |
| 2024-06-06 | 6.95 | 6.98 | 6.38 | 6.47 | 6.47 | qfq | 8,705,960 | 57,538,459 | -5.69% |
| 2024-06-05 | 7.05 | 7.05 | 6.78 | 6.86 | 6.86 | qfq | 6,724,592 | 46,472,557 | -0.58% |
| 2024-06-04 | 7.08 | 7.13 | 6.82 | 6.90 | 6.90 | qfq | 9,296,665 | 64,309,464 | -3.90% |
| 2024-06-03 | 7.38 | 7.50 | 7.11 | 7.18 | 7.18 | qfq | 7,889,699 | 57,408,415 | -3.62% |
| 2024-05-31 | 7.27 | 7.52 | 7.23 | 7.45 | 7.45 | qfq | 6,390,074 | 47,407,023 | 3.33% |
| 2024-05-30 | 7.21 | 7.28 | 6.97 | 7.21 | 7.21 | qfq | 6,030,925 | 43,277,140 | 1.12% |
| 2024-05-29 | 7.24 | 7.26 | 7.07 | 7.13 | 7.13 | qfq | 5,747,525 | 41,197,299 | -0.14% |
| 2024-05-28 | 7.14 | 7.32 | 7.02 | 7.14 | 7.14 | qfq | 9,325,932 | 67,093,137 | -0.42% |
| 2024-05-27 | 7.29 | 7.37 | 6.96 | 7.17 | 7.17 | qfq | 14,367,334 | 102,363,414 | -4.91% |
| 2024-05-24 | 7.73 | 7.82 | 7.54 | 7.54 | 7.54 | qfq | 4,747,542 | 36,316,027 | -2.46% |
| 2024-05-23 | 7.91 | 7.92 | 7.70 | 7.73 | 7.73 | qfq | 4,271,600 | 33,235,505 | -2.15% |
| 2024-05-22 | 7.80 | 7.92 | 7.73 | 7.90 | 7.90 | qfq | 3,552,800 | 27,923,673 | 1.41% |
| 2024-05-21 | 7.93 | 7.93 | 7.74 | 7.79 | 7.79 | qfq | 5,001,442 | 39,024,587 | -1.27% |
| 2024-05-20 | 7.95 | 8.08 | 7.80 | 7.89 | 7.89 | qfq | 7,466,274 | 59,385,185 | -0.63% |
| 2024-05-17 | 7.81 | 7.95 | 7.72 | 7.94 | 7.94 | qfq | 5,647,709 | 44,430,706 | 1.93% |
| 2024-05-16 | 7.72 | 7.94 | 7.72 | 7.79 | 7.79 | qfq | 4,736,211 | 37,086,556 | 1.04% |
| 2024-05-15 | 7.79 | 7.97 | 7.65 | 7.71 | 7.71 | qfq | 5,117,021 | 39,867,676 | -0.64% |
| 2024-05-14 | 7.64 | 7.87 | 7.63 | 7.76 | 7.76 | qfq | 8,030,091 | 62,238,212 | 1.97% |
| 2024-05-13 | 7.93 | 7.93 | 7.58 | 7.61 | 7.61 | qfq | 8,562,200 | 65,875,949 | -4.40% |
| 2024-05-10 | 8.08 | 8.20 | 7.93 | 7.96 | 7.96 | qfq | 6,605,275 | 52,859,774 | -2.45% |
| 2024-05-09 | 8.07 | 8.28 | 8.07 | 8.16 | 8.16 | qfq | 5,575,020 | 45,617,465 | 0.49% |
| 2024-05-08 | 8.28 | 8.31 | 8.09 | 8.12 | 8.12 | qfq | 6,555,361 | 53,600,409 | -1.93% |
| 2024-05-07 | 8.21 | 8.32 | 8.16 | 8.28 | 8.28 | qfq | 6,421,600 | 53,030,926 | 0.61% |
| 2024-05-06 | 8.37 | 8.43 | 8.22 | 8.23 | 8.23 | qfq | 7,701,200 | 63,846,852 | 0.49% |
| 2024-04-30 | 8.20 | 8.33 | 8.06 | 8.19 | 8.19 | qfq | 9,016,640 | 73,978,364 | -0.36% |
| 2024-04-29 | 8.05 | 8.28 | 8.04 | 8.22 | 8.22 | qfq | 8,927,795 | 73,011,958 | 1.73% |
| 2024-04-26 | 7.73 | 8.13 | 7.73 | 8.08 | 8.08 | qfq | 9,284,428 | 74,371,610 | 3.86% |
| 2024-04-25 | 7.77 | 7.90 | 7.66 | 7.78 | 7.78 | qfq | 7,796,168 | 60,755,747 | 0.26% |
| 2024-04-24 | 7.33 | 7.77 | 7.27 | 7.76 | 7.76 | qfq | 10,977,879 | 83,324,488 | 6.45% |
| 2024-04-23 | 7.15 | 7.37 | 7.10 | 7.29 | 7.29 | qfq | 7,253,800 | 52,671,072 | 1.67% |
| 2024-04-22 | 7.20 | 7.36 | 6.80 | 7.17 | 7.17 | qfq | 12,213,459 | 87,208,788 | -1.65% |
| 2024-04-19 | 7.45 | 7.52 | 7.23 | 7.29 | 7.29 | qfq | 8,641,691 | 63,441,719 | -2.41% |
| 2024-04-18 | 7.54 | 7.69 | 7.27 | 7.47 | 7.47 | qfq | 11,819,046 | 88,322,173 | -1.58% |
| 2024-04-17 | 6.81 | 7.62 | 6.81 | 7.59 | 7.59 | qfq | 13,851,745 | 101,717,106 | 12.61% |
| 2024-04-16 | 7.46 | 7.62 | 6.72 | 6.74 | 6.74 | qfq | 13,693,543 | 95,939,948 | -10.96% |
| 2024-04-15 | 8.00 | 8.15 | 7.42 | 7.57 | 7.57 | qfq | 13,764,278 | 105,779,655 | -6.20% |
| 2024-04-12 | 8.19 | 8.28 | 8.05 | 8.07 | 8.07 | qfq | 8,023,368 | 65,398,474 | -1.10% |
| 2024-04-11 | 8.27 | 8.49 | 8.16 | 8.16 | 8.16 | qfq | 8,484,904 | 70,690,008 | -2.51% |
| 2024-04-10 | 8.72 | 8.74 | 8.29 | 8.37 | 8.37 | qfq | 9,919,165 | 83,868,036 | -4.56% |
| 2024-04-09 | 8.69 | 8.90 | 8.54 | 8.77 | 8.77 | qfq | 10,547,807 | 91,895,638 | 1.74% |
| 2024-04-08 | 8.82 | 8.88 | 8.61 | 8.62 | 8.62 | qfq | 10,540,620 | 91,885,872 | -3.36% |
| 2024-04-03 | 9.13 | 9.18 | 8.76 | 8.92 | 8.92 | qfq | 14,398,914 | 128,492,639 | -3.36% |
| 2024-04-02 | 9.28 | 9.58 | 9.12 | 9.23 | 9.23 | qfq | 24,713,085 | 230,005,182 | -1.49% |
| 2024-04-01 | 9.35 | 9.45 | 9.07 | 9.37 | 9.37 | qfq | 26,052,622 | 240,848,956 | 1.63% |
| 2024-03-29 | 8.60 | 9.26 | 8.34 | 9.22 | 9.22 | qfq | 26,776,283 | 238,442,886 | 9.37% |
| 2024-03-28 | 7.98 | 8.54 | 7.98 | 8.43 | 8.43 | qfq | 12,633,882 | 105,430,778 | 5.77% |
| 2024-03-27 | 8.68 | 8.73 | 7.95 | 7.97 | 7.97 | qfq | 13,984,807 | 115,198,650 | -8.39% |
| 2024-03-26 | 8.74 | 8.93 | 8.66 | 8.70 | 8.70 | qfq | 9,930,734 | 87,324,273 | -1.14% |
| 2024-03-25 | 9.12 | 9.21 | 8.80 | 8.80 | 8.80 | qfq | 11,152,786 | 100,998,084 | -4.14% |
| 2024-03-22 | 9.25 | 9.35 | 9.10 | 9.18 | 9.18 | qfq | 12,110,234 | 111,517,205 | -1.50% |
| 2024-03-21 | 9.35 | 9.48 | 9.27 | 9.32 | 9.32 | qfq | 13,292,560 | 124,614,847 | -0.64% |
| 2024-03-20 | 9.29 | 9.62 | 9.22 | 9.38 | 9.38 | qfq | 18,486,085 | 173,761,323 | 0.86% |
| 2024-03-19 | 9.30 | 9.46 | 9.21 | 9.30 | 9.30 | qfq | 16,464,762 | 153,538,100 | -1.06% |
| 2024-03-18 | 9.30 | 9.49 | 9.10 | 9.40 | 9.40 | qfq | 23,307,561 | 216,477,366 | 2.51% |
| 2024-03-15 | 8.87 | 9.27 | 8.72 | 9.17 | 9.17 | qfq | 22,231,936 | 201,503,248 | 3.50% |
| 2024-03-14 | 8.98 | 9.15 | 8.75 | 8.86 | 8.86 | qfq | 15,119,482 | 135,122,996 | -1.01% |
| 2024-03-13 | 8.95 | 9.12 | 8.84 | 8.95 | 8.95 | qfq | 16,538,933 | 148,414,946 | 0.79% |
| 2024-03-12 | 8.95 | 8.97 | 8.74 | 8.88 | 8.88 | qfq | 11,498,516 | 101,761,888 | 0.23% |
| 2024-03-11 | 8.71 | 8.86 | 8.66 | 8.86 | 8.86 | qfq | 11,785,487 | 103,291,191 | 0.34% |
| 2024-03-08 | 8.50 | 8.86 | 8.50 | 8.83 | 8.83 | qfq | 14,230,527 | 124,013,461 | 3.88% |
| 2024-03-07 | 8.85 | 8.88 | 8.46 | 8.50 | 8.50 | qfq | 14,397,709 | 124,681,103 | -3.19% |
| 2024-03-06 | 8.62 | 8.92 | 8.46 | 8.78 | 8.78 | qfq | 18,976,055 | 164,732,297 | -0.23% |
| 2024-03-05 | 9.15 | 9.18 | 8.78 | 8.80 | 8.80 | qfq | 20,638,931 | 185,101,721 | -2.00% |
| 2024-03-04 | 8.90 | 9.00 | 8.68 | 8.98 | 8.98 | qfq | 17,382,985 | 153,918,143 | 2.05% |
| 2024-03-01 | 8.78 | 9.00 | 8.71 | 8.80 | 8.80 | qfq | 19,264,410 | 169,997,116 | 0.11% |
| 2024-02-29 | 8.28 | 8.82 | 8.25 | 8.79 | 8.79 | qfq | 22,615,030 | 195,429,536 | 4.02% |
| 2024-02-28 | 8.95 | 9.54 | 8.45 | 8.45 | 8.45 | qfq | 35,469,544 | 319,878,335 | -6.22% |
| 2024-02-27 | 8.57 | 9.06 | 8.40 | 9.01 | 9.01 | qfq | 33,586,651 | 295,337,226 | 3.56% |
| 2024-02-26 | 8.72 | 9.13 | 8.43 | 8.70 | 8.70 | qfq | 33,425,785 | 292,575,582 | 1.28% |
| 2024-02-23 | 8.15 | 8.59 | 7.95 | 8.59 | 8.59 | qfq | 29,777,673 | 246,787,796 | 6.05% |
| 2024-02-22 | 7.89 | 8.33 | 7.82 | 8.10 | 8.10 | qfq | 22,905,459 | 183,564,032 | 5.33% |
| 2024-02-21 | 7.53 | 7.93 | 7.45 | 7.69 | 7.69 | qfq | 20,403,989 | 158,466,138 | -0.52% |
| 2024-02-20 | 7.48 | 7.96 | 7.21 | 7.73 | 7.73 | qfq | 22,156,135 | 168,077,397 | 2.93% |
| 2024-02-19 | 7.56 | 7.76 | 7.19 | 7.51 | 7.51 | qfq | 23,392,614 | 174,621,285 | 1.08% |
| 2024-02-08 | 6.56 | 7.66 | 6.50 | 7.43 | 7.43 | qfq | 21,878,451 | 157,626,526 | 14.84% |
| 2024-02-07 | 6.37 | 6.69 | 6.26 | 6.47 | 6.47 | qfq | 16,531,396 | 107,144,050 | 3.35% |
| 2024-02-06 | 5.87 | 6.42 | 5.57 | 6.26 | 6.26 | qfq | 16,167,840 | 96,704,126 | 4.51% |
| 2024-02-05 | 6.78 | 6.78 | 5.78 | 5.99 | 5.99 | qfq | 18,520,274 | 114,086,668 | -11.78% |
| 2024-02-02 | 7.21 | 7.38 | 6.50 | 6.79 | 6.79 | qfq | 10,581,829 | 73,302,807 | -5.69% |
| 2024-02-01 | 7.25 | 7.40 | 7.03 | 7.20 | 7.20 | qfq | 9,640,362 | 69,549,365 | -0.83% |
| 2024-01-31 | 7.75 | 7.77 | 7.25 | 7.26 | 7.26 | qfq | 8,769,233 | 65,542,271 | -5.96% |
| 2024-01-30 | 7.90 | 8.06 | 7.70 | 7.72 | 7.72 | qfq | 9,036,251 | 71,143,850 | -3.38% |
| 2024-01-29 | 8.65 | 8.72 | 7.97 | 7.99 | 7.99 | qfq | 14,152,642 | 115,938,780 | -8.69% |
| 2024-01-26 | 8.91 | 8.97 | 8.73 | 8.75 | 8.75 | qfq | 5,036,840 | 44,398,272 | -1.24% |
| 2024-01-25 | 8.58 | 8.87 | 8.47 | 8.86 | 8.86 | qfq | 7,523,764 | 65,594,191 | 4.36% |
| 2024-01-24 | 8.43 | 8.55 | 8.10 | 8.49 | 8.49 | qfq | 7,467,743 | 62,286,374 | 1.19% |
| 2024-01-23 | 8.30 | 8.49 | 8.25 | 8.39 | 8.39 | qfq | 6,280,363 | 52,649,525 | 0.60% |
| 2024-01-22 | 8.94 | 9.05 | 8.20 | 8.34 | 8.34 | qfq | 8,696,488 | 74,757,042 | -6.29% |
| 2024-01-19 | 9.09 | 9.10 | 8.90 | 8.90 | 8.90 | qfq | 4,598,113 | 41,313,581 | -1.44% |
| 2024-01-18 | 9.03 | 9.05 | 8.72 | 9.03 | 9.03 | qfq | 7,035,261 | 62,449,512 | 0.56% |
| 2024-01-17 | 9.20 | 9.26 | 8.98 | 8.98 | 8.98 | qfq | 3,398,700 | 31,046,992 | -2.81% |
| 2024-01-16 | 9.28 | 9.31 | 9.07 | 9.24 | 9.24 | qfq | 4,997,289 | 45,892,796 | 0.00% |
| 2024-01-15 | 9.20 | 9.34 | 9.15 | 9.24 | 9.24 | qfq | 3,832,340 | 35,460,460 | 0.22% |
| 2024-01-12 | 9.42 | 9.43 | 9.22 | 9.22 | 9.22 | qfq | 3,604,675 | 33,562,805 | -2.33% |
| 2024-01-11 | 9.17 | 9.49 | 9.15 | 9.44 | 9.44 | qfq | 5,242,606 | 49,108,665 | 3.06% |
| 2024-01-10 | 9.34 | 9.36 | 9.13 | 9.16 | 9.16 | qfq | 4,091,100 | 37,722,441 | -1.82% |
| 2024-01-09 | 9.37 | 9.51 | 9.31 | 9.33 | 9.33 | qfq | 4,112,231 | 38,672,721 | -0.32% |
| 2024-01-08 | 9.52 | 9.54 | 9.34 | 9.36 | 9.36 | qfq | 5,418,010 | 51,097,459 | -1.99% |
| 2024-01-05 | 9.90 | 9.90 | 9.51 | 9.55 | 9.55 | qfq | 6,886,000 | 66,563,816 | -3.14% |
| 2024-01-04 | 9.94 | 9.98 | 9.76 | 9.86 | 9.86 | qfq | 5,205,329 | 51,478,570 | -0.40% |
| 2024-01-03 | 10.02 | 10.06 | 9.82 | 9.90 | 9.90 | qfq | 8,106,483 | 80,438,071 | -2.08% |
| 2024-01-02 | 10.32 | 10.46 | 10.11 | 10.11 | 10.11 | qfq | 10,315,583 | 105,295,704 | -2.03% |
| 2023-12-29 | 10.02 | 10.39 | 9.97 | 10.32 | 10.32 | qfq | 9,015,683 | 92,431,554 | 2.99% |
| 2023-12-28 | 9.90 | 10.09 | 9.78 | 10.02 | 10.02 | qfq | 6,815,981 | 68,021,525 | 1.31% |
| 2023-12-27 | 9.75 | 9.93 | 9.73 | 9.89 | 9.89 | qfq | 4,509,500 | 44,472,898 | 1.54% |
| 2023-12-26 | 9.95 | 9.95 | 9.68 | 9.74 | 9.74 | qfq | 5,200,811 | 50,799,615 | -2.31% |
| 2023-12-25 | 9.88 | 10.10 | 9.86 | 9.97 | 9.97 | qfq | 4,389,762 | 43,857,520 | 0.50% |
| 2023-12-22 | 10.15 | 10.23 | 9.90 | 9.92 | 9.92 | qfq | 7,055,166 | 70,723,451 | -2.46% |
| 2023-12-21 | 10.00 | 10.27 | 9.96 | 10.17 | 10.17 | qfq | 6,329,746 | 63,886,796 | 0.00% |
| 2023-12-20 | 10.30 | 10.38 | 10.15 | 10.17 | 10.17 | qfq | 5,685,540 | 58,372,793 | -1.07% |
| 2023-12-19 | 10.21 | 10.36 | 10.16 | 10.28 | 10.28 | qfq | 4,678,300 | 48,004,826 | 0.69% |
| 2023-12-18 | 10.30 | 10.36 | 10.20 | 10.21 | 10.21 | qfq | 6,617,900 | 68,011,229 | -1.16% |
| 2023-12-15 | 10.47 | 10.57 | 10.33 | 10.33 | 10.33 | qfq | 6,362,824 | 66,227,052 | -1.24% |
| 2023-12-14 | 10.59 | 10.75 | 10.46 | 10.46 | 10.46 | qfq | 5,945,531 | 62,869,378 | -0.95% |
| 2023-12-13 | 10.73 | 10.76 | 10.55 | 10.56 | 10.56 | qfq | 7,365,843 | 78,351,731 | -2.04% |
| 2023-12-12 | 10.83 | 10.90 | 10.68 | 10.78 | 10.78 | qfq | 8,988,367 | 96,986,413 | -0.09% |
| 2023-12-11 | 10.61 | 10.79 | 10.45 | 10.79 | 10.79 | qfq | 8,657,669 | 91,982,610 | 1.22% |
| 2023-12-08 | 10.61 | 10.80 | 10.60 | 10.66 | 10.66 | qfq | 8,353,400 | 89,362,848 | 0.95% |
| 2023-12-07 | 10.47 | 10.68 | 10.45 | 10.56 | 10.56 | qfq | 7,232,700 | 76,659,095 | 0.86% |
| 2023-12-06 | 10.48 | 10.65 | 10.44 | 10.47 | 10.47 | qfq | 8,005,539 | 84,110,685 | -0.57% |
| 2023-12-05 | 10.84 | 10.89 | 10.52 | 10.53 | 10.53 | qfq | 10,023,648 | 106,649,599 | -3.48% |
| 2023-12-04 | 11.00 | 11.17 | 10.75 | 10.91 | 10.91 | qfq | 11,331,419 | 124,069,625 | -0.46% |
| 2023-12-01 | 10.70 | 10.99 | 10.67 | 10.96 | 10.96 | qfq | 9,520,796 | 103,471,809 | 2.05% |
| 2023-11-30 | 10.80 | 10.87 | 10.59 | 10.74 | 10.74 | qfq | 7,175,451 | 76,968,321 | -0.83% |
| 2023-11-29 | 10.87 | 10.99 | 10.76 | 10.83 | 10.83 | qfq | 6,728,767 | 73,120,595 | -0.91% |
| 2023-11-28 | 10.92 | 11.00 | 10.71 | 10.93 | 10.93 | qfq | 9,211,305 | 100,096,376 | 0.64% |
| 2023-11-27 | 10.92 | 11.03 | 10.80 | 10.86 | 10.86 | qfq | 8,527,594 | 92,871,045 | -0.18% |
| 2023-11-24 | 11.40 | 11.44 | 10.86 | 10.88 | 10.88 | qfq | 15,412,228 | 169,604,810 | -4.06% |
| 2023-11-23 | 11.16 | 11.35 | 11.01 | 11.34 | 11.34 | qfq | 13,403,147 | 150,567,356 | 2.25% |
| 2023-11-22 | 11.27 | 11.31 | 11.08 | 11.09 | 11.09 | qfq | 12,309,649 | 137,437,103 | -1.68% |
| 2023-11-21 | 11.62 | 11.67 | 11.24 | 11.28 | 11.28 | qfq | 22,011,805 | 251,599,418 | -2.34% |
| 2023-11-20 | 11.66 | 11.73 | 11.51 | 11.55 | 11.55 | qfq | 16,100,632 | 186,813,054 | -0.94% |
| 2023-11-17 | 11.76 | 11.85 | 11.54 | 11.66 | 11.66 | qfq | 16,539,421 | 192,751,076 | -1.52% |
| 2023-11-16 | 11.76 | 11.98 | 11.67 | 11.84 | 11.84 | qfq | 17,106,464 | 202,875,093 | -0.08% |
| 2023-11-15 | 11.99 | 12.10 | 11.74 | 11.85 | 11.85 | qfq | 19,217,672 | 227,739,399 | -1.09% |
| 2023-11-14 | 11.70 | 12.05 | 11.59 | 11.98 | 11.98 | qfq | 26,836,092 | 319,587,122 | 2.48% |
| 2023-11-13 | 11.54 | 11.73 | 11.42 | 11.69 | 11.69 | qfq | 18,229,696 | 211,573,350 | 2.01% |
| 2023-11-10 | 11.45 | 11.64 | 11.40 | 11.46 | 11.46 | qfq | 14,963,796 | 172,537,539 | -0.52% |
| 2023-11-09 | 11.76 | 11.82 | 11.42 | 11.52 | 11.52 | qfq | 19,407,586 | 224,686,826 | -2.78% |
| 2023-11-08 | 11.58 | 11.92 | 11.45 | 11.85 | 11.85 | qfq | 26,052,968 | 305,723,171 | 1.37% |
| 2023-11-07 | 11.75 | 11.82 | 11.52 | 11.69 | 11.69 | qfq | 26,124,251 | 304,339,426 | 0.17% |
| 2023-11-06 | 10.80 | 11.80 | 10.80 | 11.67 | 11.67 | qfq | 37,344,645 | 424,071,510 | 8.26% |
| 2023-11-03 | 10.65 | 10.88 | 10.50 | 10.78 | 10.78 | qfq | 21,210,062 | 227,700,076 | 1.89% |
| 2023-11-02 | 10.88 | 10.92 | 10.56 | 10.58 | 10.58 | qfq | 18,365,421 | 196,440,958 | -2.31% |
| 2023-11-01 | 11.24 | 11.31 | 10.80 | 10.83 | 10.83 | qfq | 27,871,508 | 305,199,823 | -3.73% |
| 2023-10-31 | 11.39 | 11.65 | 11.12 | 11.25 | 11.25 | qfq | 24,365,312 | 276,597,037 | -1.66% |
| 2023-10-30 | 11.05 | 11.56 | 11.05 | 11.44 | 11.44 | qfq | 28,265,801 | 319,567,604 | 1.96% |
| 2023-10-27 | 12.28 | 12.29 | 11.01 | 11.22 | 11.22 | qfq | 52,672,434 | 610,905,259 | -12.21% |
| 2023-10-26 | 12.00 | 12.78 | 11.93 | 12.78 | 12.78 | qfq | 53,595,995 | 669,782,920 | 4.93% |
| 2023-10-25 | 11.90 | 12.48 | 11.80 | 12.18 | 12.18 | qfq | 37,821,912 | 462,007,513 | 0.00% |
| 2023-10-24 | 11.78 | 12.40 | 11.51 | 12.18 | 12.18 | qfq | 42,664,921 | 513,633,707 | 1.67% |
| 2023-10-23 | 11.57 | 12.28 | 11.51 | 11.98 | 11.98 | qfq | 46,346,014 | 555,269,444 | 5.27% |
| 2023-10-20 | 11.52 | 11.79 | 11.33 | 11.38 | 11.38 | qfq | 27,642,181 | 318,121,688 | -2.74% |
| 2023-10-19 | 12.22 | 12.26 | 11.68 | 11.70 | 11.70 | qfq | 43,414,626 | 518,384,966 | -7.51% |
| 2023-10-18 | 12.39 | 12.68 | 12.20 | 12.65 | 12.65 | qfq | 49,221,754 | 614,577,889 | 2.02% |
| 2023-10-17 | 13.20 | 13.30 | 12.28 | 12.40 | 12.40 | qfq | 63,247,024 | 796,688,819 | -8.01% |
| 2023-10-16 | 13.84 | 13.98 | 12.96 | 13.48 | 13.48 | qfq | 88,236,927 | 1,187,434,875 | -4.80% |
| 2023-10-13 | 12.17 | 14.78 | 12.08 | 14.16 | 14.16 | qfq | 119,044,656 | 1,599,897,145 | 13.83% |
| 2023-10-12 | 12.06 | 13.23 | 11.91 | 12.44 | 12.44 | qfq | 91,435,092 | 1,149,897,136 | 2.05% |
| 2023-10-11 | 11.47 | 12.95 | 11.09 | 12.19 | 12.19 | qfq | 87,485,914 | 1,054,721,215 | 8.07% |
| 2023-10-10 | 11.04 | 11.33 | 10.80 | 11.28 | 11.28 | qfq | 38,511,164 | 426,619,611 | 2.45% |
| 2023-10-09 | 10.81 | 11.17 | 10.73 | 11.01 | 11.01 | qfq | 38,033,607 | 417,831,037 | 1.85% |
| 2023-09-28 | 10.12 | 10.95 | 10.12 | 10.81 | 10.81 | qfq | 36,373,952 | 388,511,261 | 5.16% |
| 2023-09-27 | 10.51 | 10.52 | 10.23 | 10.28 | 10.28 | qfq | 23,555,958 | 243,847,425 | -3.29% |
| 2023-09-26 | 10.41 | 10.85 | 10.32 | 10.63 | 10.63 | qfq | 30,837,349 | 325,486,178 | 0.28% |
| 2023-09-25 | 10.60 | 10.88 | 10.50 | 10.60 | 10.60 | qfq | 32,751,126 | 349,203,597 | 0.00% |
| 2023-09-22 | 10.51 | 10.64 | 10.21 | 10.60 | 10.60 | qfq | 36,843,987 | 384,783,821 | 0.66% |
| 2023-09-21 | 10.01 | 10.93 | 9.91 | 10.53 | 10.53 | qfq | 56,352,442 | 590,902,176 | 4.36% |
| 2023-09-20 | 9.51 | 10.36 | 9.51 | 10.09 | 10.09 | qfq | 52,804,161 | 527,100,347 | 5.21% |
| 2023-09-19 | 10.00 | 10.06 | 9.53 | 9.59 | 9.59 | qfq | 32,700,302 | 317,328,261 | -4.10% |
| 2023-09-18 | 10.39 | 10.54 | 9.94 | 10.00 | 10.00 | qfq | 44,406,138 | 447,365,579 | -5.21% |
| 2023-09-15 | 11.06 | 11.20 | 10.50 | 10.55 | 10.55 | qfq | 67,572,522 | 727,085,111 | -7.37% |
| 2023-09-14 | 10.79 | 12.08 | 10.79 | 11.39 | 11.39 | qfq | 98,962,968 | 1,137,495,750 | 11.01% |
| 2023-09-13 | 10.71 | 10.85 | 10.10 | 10.26 | 10.26 | qfq | 37,577,919 | 388,365,501 | -6.22% |
| 2023-09-12 | 10.82 | 11.18 | 10.60 | 10.94 | 10.94 | qfq | 53,307,521 | 579,744,720 | -4.12% |
| 2023-09-11 | 10.55 | 12.00 | 10.05 | 11.41 | 11.41 | qfq | 69,106,935 | 745,080,759 | 9.82% |
| 2023-09-08 | 9.67 | 10.61 | 9.50 | 10.39 | 10.39 | qfq | 33,476,357 | 342,952,693 | 7.45% |
| 2023-09-07 | 9.78 | 10.14 | 9.67 | 9.67 | 9.67 | qfq | 12,389,400 | 121,075,392 | -2.52% |
| 2023-09-06 | 9.58 | 9.99 | 9.45 | 9.92 | 9.92 | qfq | 14,994,600 | 146,833,192 | 3.23% |
| 2023-09-05 | 9.63 | 9.89 | 9.56 | 9.61 | 9.61 | qfq | 8,292,068 | 80,308,510 | 0.52% |
| 2023-09-04 | 9.43 | 9.56 | 9.37 | 9.56 | 9.56 | qfq | 6,183,700 | 58,565,143 | 1.81% |
| 2023-09-01 | 9.48 | 9.56 | 9.33 | 9.39 | 9.39 | qfq | 5,068,202 | 47,771,631 | -0.74% |
| 2023-08-31 | 9.45 | 9.52 | 9.36 | 9.46 | 9.46 | qfq | 7,426,547 | 70,073,851 | -0.32% |
| 2023-08-30 | 9.38 | 9.59 | 9.35 | 9.49 | 9.49 | qfq | 11,794,939 | 111,551,493 | 4.06% |
| 2023-08-29 | 8.70 | 9.14 | 8.68 | 9.12 | 9.12 | qfq | 7,977,760 | 71,676,467 | 4.23% |
| 2023-08-28 | 9.08 | 9.23 | 8.72 | 8.75 | 8.75 | qfq | 6,115,802 | 54,698,814 | 1.39% |
| 2023-08-25 | 8.97 | 8.97 | 8.57 | 8.63 | 8.63 | qfq | 5,277,625 | 46,049,660 | -3.47% |
| 2023-08-24 | 9.08 | 9.13 | 8.93 | 8.94 | 8.94 | qfq | 3,811,550 | 34,369,150 | -0.78% |
| 2023-08-23 | 9.18 | 9.19 | 8.99 | 9.01 | 9.01 | qfq | 4,149,000 | 37,666,366 | -1.31% |
| 2023-08-22 | 9.00 | 9.18 | 8.90 | 9.13 | 9.13 | qfq | 5,853,100 | 52,983,536 | 2.82% |
| 2023-08-21 | 8.88 | 9.08 | 8.82 | 8.88 | 8.88 | qfq | 4,294,462 | 38,542,911 | 0.00% |
| 2023-08-18 | 9.21 | 9.28 | 8.87 | 8.88 | 8.88 | qfq | 4,329,400 | 39,119,931 | -3.37% |
| 2023-08-17 | 9.10 | 9.29 | 8.99 | 9.19 | 9.19 | qfq | 3,392,743 | 31,040,866 | 0.99% |
| 2023-08-16 | 9.26 | 9.38 | 9.08 | 9.10 | 9.10 | qfq | 3,712,800 | 34,126,758 | -2.36% |
| 2023-08-15 | 9.32 | 9.48 | 9.26 | 9.32 | 9.32 | qfq | 4,043,100 | 37,848,607 | -0.53% |
| 2023-08-14 | 9.25 | 9.37 | 9.18 | 9.37 | 9.37 | qfq | 5,618,242 | 52,152,074 | 1.30% |
| 2023-08-11 | 9.60 | 9.63 | 9.23 | 9.25 | 9.25 | qfq | 3,964,040 | 37,209,758 | -2.84% |
| 2023-08-10 | 9.58 | 9.71 | 9.44 | 9.52 | 9.52 | qfq | 3,607,400 | 34,366,695 | -0.52% |
| 2023-08-09 | 9.70 | 9.85 | 9.56 | 9.57 | 9.57 | qfq | 4,517,700 | 43,803,449 | -1.75% |
| 2023-08-08 | 9.83 | 9.88 | 9.71 | 9.74 | 9.74 | qfq | 3,683,300 | 36,013,365 | -0.71% |
| 2023-08-07 | 9.86 | 9.94 | 9.76 | 9.81 | 9.81 | qfq | 4,505,196 | 44,299,001 | -0.51% |
| 2023-08-04 | 9.61 | 9.90 | 9.59 | 9.86 | 9.86 | qfq | 7,139,100 | 70,048,234 | 2.39% |
| 2023-08-03 | 9.58 | 9.76 | 9.54 | 9.63 | 9.63 | qfq | 4,137,400 | 39,904,390 | -0.10% |
| 2023-08-02 | 9.55 | 9.68 | 9.50 | 9.64 | 9.64 | qfq | 3,329,259 | 32,022,762 | 0.63% |
| 2023-08-01 | 9.60 | 9.64 | 9.44 | 9.58 | 9.58 | qfq | 4,112,700 | 39,202,729 | -0.52% |
| 2023-07-31 | 9.55 | 9.69 | 9.40 | 9.63 | 9.63 | qfq | 4,539,332 | 43,651,983 | 0.84% |
| 2023-07-28 | 9.42 | 9.63 | 9.38 | 9.55 | 9.55 | qfq | 3,637,908 | 34,633,629 | 0.74% |
| 2023-07-27 | 9.48 | 9.61 | 9.44 | 9.48 | 9.48 | qfq | 3,759,408 | 35,833,818 | -0.42% |
| 2023-07-26 | 9.79 | 9.81 | 9.48 | 9.52 | 9.52 | qfq | 4,931,451 | 47,221,223 | -2.56% |
| 2023-07-25 | 9.54 | 9.83 | 9.50 | 9.77 | 9.77 | qfq | 7,353,500 | 71,514,744 | 2.52% |
| 2023-07-24 | 9.27 | 9.65 | 9.27 | 9.53 | 9.53 | qfq | 5,946,700 | 56,665,039 | 2.36% |
| 2023-07-21 | 9.32 | 9.48 | 9.27 | 9.31 | 9.31 | qfq | 4,508,213 | 42,245,214 | -0.53% |
| 2023-07-20 | 9.67 | 9.67 | 9.33 | 9.36 | 9.36 | qfq | 7,284,034 | 69,094,399 | -3.51% |
| 2023-07-19 | 9.82 | 9.93 | 9.68 | 9.70 | 9.70 | qfq | 5,421,900 | 53,021,473 | -0.51% |
| 2023-07-18 | 9.99 | 10.01 | 9.74 | 9.75 | 9.75 | qfq | 6,244,474 | 61,445,389 | -1.91% |