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
舒泰神300204.SZ
最近收盘价24.502026-07-17
最近交易日2026-07-17
成交量（股）67,264,161
成交额（元）1,707,013,730
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 | 26.83 | 27.26 | 24.01 | 24.50 | 24.50 | qfq | 67,264,161 | 1,707,013,730 | -11.49% |
| 2026-07-16 | 25.94 | 29.98 | 25.88 | 27.68 | 27.68 | qfq | 90,260,930 | 2,468,099,898 | 5.41% |
| 2026-07-15 | 22.81 | 26.96 | 22.81 | 26.26 | 26.26 | qfq | 74,983,335 | 1,924,372,950 | 13.68% |
| 2026-07-14 | 23.67 | 23.94 | 21.66 | 23.10 | 23.10 | qfq | 36,568,144 | 839,484,653 | -1.49% |
| 2026-07-13 | 24.02 | 24.98 | 23.40 | 23.45 | 23.45 | qfq | 44,504,920 | 1,082,559,722 | -3.14% |
| 2026-07-10 | 22.78 | 25.12 | 22.38 | 24.21 | 24.21 | qfq | 53,563,173 | 1,287,245,903 | 4.44% |
| 2026-07-09 | 22.29 | 24.39 | 22.27 | 23.18 | 23.18 | qfq | 43,815,405 | 1,011,102,434 | -2.40% |
| 2026-07-08 | 24.06 | 25.80 | 23.66 | 23.75 | 23.75 | qfq | 44,770,976 | 1,104,393,712 | -3.06% |
| 2026-07-07 | 24.97 | 26.18 | 23.70 | 24.50 | 24.50 | qfq | 50,618,965 | 1,249,453,817 | -3.35% |
| 2026-07-06 | 23.35 | 27.79 | 23.11 | 25.35 | 25.35 | qfq | 70,840,060 | 1,810,012,672 | 4.93% |
| 2026-07-03 | 24.47 | 24.74 | 22.92 | 24.16 | 24.16 | qfq | 47,957,082 | 1,140,331,774 | 0.71% |
| 2026-07-02 | 24.92 | 26.34 | 23.79 | 23.99 | 23.99 | qfq | 61,888,829 | 1,523,907,804 | -4.65% |
| 2026-07-01 | 23.55 | 25.90 | 23.00 | 25.16 | 25.16 | qfq | 71,397,384 | 1,755,325,502 | 5.80% |
| 2026-06-30 | 23.51 | 24.38 | 23.30 | 23.78 | 23.78 | qfq | 62,179,298 | 1,477,942,642 | 2.15% |
| 2026-06-29 | 19.40 | 23.28 | 18.98 | 23.28 | 23.28 | qfq | 55,729,987 | 1,212,504,348 | 20.00% |
| 2026-06-26 | 20.92 | 21.35 | 19.38 | 19.40 | 19.40 | qfq | 27,141,723 | 544,002,680 | -7.62% |
| 2026-06-25 | 21.42 | 21.90 | 20.23 | 21.00 | 21.00 | qfq | 33,725,061 | 707,059,736 | -0.94% |
| 2026-06-24 | 22.54 | 22.60 | 21.10 | 21.20 | 21.20 | qfq | 41,247,060 | 892,202,253 | -6.19% |
| 2026-06-23 | 20.32 | 23.60 | 20.12 | 22.60 | 22.60 | qfq | 56,988,299 | 1,278,925,201 | 11.22% |
| 2026-06-22 | 20.43 | 20.43 | 19.28 | 20.32 | 20.32 | qfq | 25,540,426 | 506,250,724 | -0.88% |
| 2026-06-18 | 19.98 | 21.68 | 19.71 | 20.50 | 20.50 | qfq | 30,004,302 | 619,661,393 | 1.94% |
| 2026-06-17 | 20.35 | 20.42 | 19.90 | 20.11 | 20.11 | qfq | 17,336,821 | 347,875,555 | -2.19% |
| 2026-06-16 | 20.78 | 21.18 | 20.42 | 20.56 | 20.56 | qfq | 15,833,643 | 327,819,392 | -0.87% |
| 2026-06-15 | 21.00 | 21.04 | 20.40 | 20.74 | 20.74 | qfq | 18,143,826 | 375,064,451 | -1.47% |
| 2026-06-12 | 20.39 | 21.35 | 19.82 | 21.05 | 21.05 | qfq | 26,919,527 | 556,246,379 | 3.29% |
| 2026-06-11 | 21.33 | 21.50 | 20.27 | 20.38 | 20.38 | qfq | 27,587,116 | 570,751,631 | -6.81% |
| 2026-06-10 | 22.87 | 23.46 | 21.87 | 21.87 | 21.87 | qfq | 22,375,526 | 505,688,802 | -1.58% |
| 2026-06-09 | 23.37 | 23.62 | 21.96 | 22.22 | 22.22 | qfq | 30,121,018 | 677,974,338 | -5.73% |
| 2026-06-08 | 23.34 | 25.08 | 23.34 | 23.57 | 23.57 | qfq | 23,495,357 | 568,204,517 | -5.04% |
| 2026-06-05 | 25.59 | 26.49 | 23.95 | 24.82 | 24.82 | qfq | 41,956,230 | 1,059,047,827 | 1.18% |
| 2026-06-04 | 24.71 | 25.42 | 24.21 | 24.53 | 24.53 | qfq | 22,531,960 | 557,686,241 | -1.72% |
| 2026-06-03 | 23.70 | 25.26 | 23.39 | 24.96 | 24.96 | qfq | 33,395,537 | 818,497,099 | 4.30% |
| 2026-06-02 | 24.56 | 24.70 | 23.41 | 23.93 | 23.93 | qfq | 21,041,912 | 503,040,225 | -3.31% |
| 2026-06-01 | 25.78 | 26.00 | 24.43 | 24.75 | 24.75 | qfq | 38,332,856 | 957,410,706 | -4.00% |
| 2026-05-29 | 23.58 | 28.31 | 23.16 | 25.78 | 25.78 | qfq | 60,226,055 | 1,563,408,651 | 9.28% |
| 2026-05-28 | 24.00 | 24.00 | 22.92 | 23.59 | 23.59 | qfq | 13,882,185 | 324,397,288 | -1.38% |
| 2026-05-27 | 24.60 | 24.60 | 23.57 | 23.92 | 23.92 | qfq | 12,648,107 | 301,740,832 | -1.16% |
| 2026-05-26 | 24.90 | 24.90 | 23.86 | 24.20 | 24.20 | qfq | 18,298,510 | 443,522,110 | -3.66% |
| 2026-05-25 | 26.50 | 26.50 | 24.75 | 25.12 | 25.12 | qfq | 20,721,048 | 523,774,360 | -4.20% |
| 2026-05-22 | 26.20 | 26.99 | 25.20 | 26.22 | 26.22 | qfq | 23,748,089 | 616,922,077 | -0.38% |
| 2026-05-21 | 26.37 | 27.69 | 26.12 | 26.32 | 26.32 | qfq | 24,147,310 | 651,133,707 | -0.98% |
| 2026-05-20 | 26.55 | 27.00 | 26.23 | 26.58 | 26.58 | qfq | 12,560,161 | 333,559,638 | -0.34% |
| 2026-05-19 | 26.78 | 27.30 | 26.20 | 26.67 | 26.67 | qfq | 16,348,292 | 436,431,587 | 0.95% |
| 2026-05-18 | 26.91 | 27.09 | 26.23 | 26.42 | 26.42 | qfq | 14,868,365 | 394,314,082 | -2.62% |
| 2026-05-15 | 27.44 | 27.93 | 26.51 | 27.13 | 27.13 | qfq | 19,287,286 | 522,982,075 | -1.88% |
| 2026-05-14 | 28.18 | 28.90 | 27.60 | 27.65 | 27.65 | qfq | 21,188,449 | 594,420,720 | -1.88% |
| 2026-05-13 | 27.98 | 28.48 | 27.04 | 28.18 | 28.18 | qfq | 21,094,933 | 590,278,861 | 1.04% |
| 2026-05-12 | 28.85 | 28.98 | 27.81 | 27.89 | 27.89 | qfq | 27,428,550 | 775,370,581 | -3.76% |
| 2026-05-11 | 27.91 | 29.50 | 27.91 | 28.98 | 28.98 | qfq | 41,071,462 | 1,183,806,958 | 3.80% |
| 2026-05-08 | 28.80 | 28.92 | 27.68 | 27.92 | 27.92 | qfq | 21,768,243 | 611,992,771 | -2.58% |
| 2026-05-07 | 28.56 | 28.93 | 28.39 | 28.66 | 28.66 | qfq | 20,438,776 | 585,598,046 | -0.52% |
| 2026-05-06 | 27.30 | 28.90 | 27.30 | 28.81 | 28.81 | qfq | 31,671,024 | 903,783,649 | 4.27% |
| 2026-04-30 | 27.75 | 28.24 | 27.50 | 27.63 | 27.63 | qfq | 20,740,191 | 576,351,623 | -0.79% |
| 2026-04-29 | 27.08 | 28.32 | 26.51 | 27.85 | 27.85 | qfq | 27,430,387 | 760,852,144 | 0.87% |
| 2026-04-28 | 27.93 | 29.17 | 27.30 | 27.61 | 27.61 | qfq | 33,365,896 | 940,125,779 | 0.36% |
| 2026-04-27 | 27.99 | 28.37 | 27.41 | 27.51 | 27.51 | qfq | 25,693,597 | 712,926,715 | -2.00% |
| 2026-04-24 | 28.41 | 28.88 | 27.72 | 28.07 | 28.07 | qfq | 27,882,092 | 786,907,232 | -2.74% |
| 2026-04-23 | 29.40 | 30.20 | 28.30 | 28.86 | 28.86 | qfq | 36,169,692 | 1,056,446,481 | -2.86% |
| 2026-04-22 | 29.43 | 29.85 | 28.68 | 29.71 | 29.71 | qfq | 34,619,770 | 1,012,246,040 | -0.54% |
| 2026-04-21 | 30.36 | 31.24 | 29.56 | 29.87 | 29.87 | qfq | 36,494,134 | 1,100,363,123 | -2.45% |
| 2026-04-20 | 30.01 | 30.88 | 29.65 | 30.62 | 30.62 | qfq | 36,316,702 | 1,108,645,438 | 0.96% |
| 2026-04-17 | 30.94 | 31.36 | 30.01 | 30.33 | 30.33 | qfq | 45,878,144 | 1,396,194,409 | -3.74% |
| 2026-04-16 | 31.81 | 31.89 | 30.00 | 31.51 | 31.51 | qfq | 56,928,367 | 1,771,991,223 | -2.72% |
| 2026-04-15 | 31.88 | 34.00 | 30.31 | 32.39 | 32.39 | qfq | 89,062,248 | 2,886,453,251 | 3.58% |
| 2026-04-14 | 29.56 | 31.27 | 29.11 | 31.27 | 31.27 | qfq | 64,191,045 | 1,932,347,456 | 6.43% |
| 2026-04-13 | 29.04 | 29.82 | 28.43 | 29.38 | 29.38 | qfq | 41,425,057 | 1,206,805,800 | 1.59% |
| 2026-04-10 | 28.86 | 29.51 | 28.38 | 28.92 | 28.92 | qfq | 41,938,073 | 1,215,738,534 | 0.21% |
| 2026-04-09 | 30.30 | 30.73 | 28.51 | 28.86 | 28.86 | qfq | 55,129,966 | 1,618,638,727 | -5.03% |
| 2026-04-08 | 30.79 | 31.30 | 29.67 | 30.39 | 30.39 | qfq | 60,103,155 | 1,818,829,613 | 0.60% |
| 2026-04-07 | 31.21 | 31.71 | 29.88 | 30.21 | 30.21 | qfq | 59,851,916 | 1,826,418,100 | -4.16% |
| 2026-04-03 | 31.14 | 33.19 | 31.14 | 31.52 | 31.52 | qfq | 66,518,007 | 2,129,664,410 | -4.28% |
| 2026-04-02 | 32.59 | 34.63 | 31.11 | 32.93 | 32.93 | qfq | 87,973,655 | 2,872,185,922 | 1.01% |
| 2026-04-01 | 29.50 | 34.98 | 28.91 | 32.60 | 32.60 | qfq | 109,302,270 | 3,463,784,153 | 8.56% |
| 2026-03-31 | 28.77 | 30.54 | 28.68 | 30.03 | 30.03 | qfq | 81,593,761 | 2,408,398,399 | 4.38% |
| 2026-03-30 | 28.45 | 30.19 | 28.21 | 28.77 | 28.77 | qfq | 86,812,622 | 2,524,066,445 | 3.64% |
| 2026-03-27 | 22.98 | 27.76 | 22.87 | 27.76 | 27.76 | qfq | 55,708,126 | 1,441,607,885 | 20.02% |
| 2026-03-26 | 23.55 | 24.00 | 23.04 | 23.13 | 23.13 | qfq | 8,826,822 | 207,503,739 | -1.99% |
| 2026-03-25 | 23.40 | 23.79 | 23.17 | 23.60 | 23.60 | qfq | 9,369,969 | 220,717,513 | 1.20% |
| 2026-03-24 | 23.17 | 23.58 | 22.70 | 23.32 | 23.32 | qfq | 17,190,717 | 398,198,443 | 3.32% |
| 2026-03-23 | 23.50 | 23.94 | 22.44 | 22.57 | 22.57 | qfq | 13,565,872 | 313,879,354 | -6.15% |
| 2026-03-20 | 24.79 | 25.28 | 24.00 | 24.05 | 24.05 | qfq | 9,056,562 | 221,979,302 | -3.30% |
| 2026-03-19 | 24.98 | 25.29 | 24.68 | 24.87 | 24.87 | qfq | 7,609,338 | 189,626,114 | -1.82% |
| 2026-03-18 | 25.41 | 25.45 | 24.68 | 25.33 | 25.33 | qfq | 9,918,685 | 248,343,643 | 0.72% |
| 2026-03-17 | 25.63 | 26.25 | 25.09 | 25.15 | 25.15 | qfq | 13,255,616 | 338,620,874 | -1.30% |
| 2026-03-16 | 25.45 | 26.08 | 25.30 | 25.48 | 25.48 | qfq | 10,954,368 | 281,312,244 | -0.04% |
| 2026-03-13 | 24.85 | 26.80 | 24.65 | 25.49 | 25.49 | qfq | 22,713,635 | 587,177,864 | 1.47% |
| 2026-03-12 | 25.72 | 25.86 | 24.96 | 25.12 | 25.12 | qfq | 8,301,686 | 209,622,091 | -3.01% |
| 2026-03-11 | 26.25 | 26.42 | 25.67 | 25.90 | 25.90 | qfq | 8,134,404 | 210,540,988 | -1.33% |
| 2026-03-10 | 25.79 | 26.68 | 25.77 | 26.25 | 26.25 | qfq | 10,341,581 | 271,500,609 | 2.14% |
| 2026-03-09 | 25.40 | 26.09 | 25.20 | 25.70 | 25.70 | qfq | 9,695,662 | 249,163,198 | -0.58% |
| 2026-03-06 | 24.76 | 26.17 | 24.76 | 25.85 | 25.85 | qfq | 14,907,245 | 382,816,520 | 3.77% |
| 2026-03-05 | 24.79 | 25.35 | 24.43 | 24.91 | 24.91 | qfq | 9,611,107 | 239,315,703 | 2.09% |
| 2026-03-04 | 24.31 | 24.75 | 24.11 | 24.40 | 24.40 | qfq | 6,763,781 | 165,134,114 | -0.61% |
| 2026-03-03 | 25.89 | 26.38 | 24.48 | 24.55 | 24.55 | qfq | 13,349,256 | 334,415,319 | -5.10% |
| 2026-03-02 | 26.00 | 26.37 | 25.36 | 25.87 | 25.87 | qfq | 13,107,666 | 338,435,195 | -2.23% |
| 2026-02-27 | 26.37 | 26.70 | 25.93 | 26.46 | 26.46 | qfq | 8,495,238 | 223,862,031 | 0.80% |
| 2026-02-26 | 27.01 | 27.14 | 26.05 | 26.25 | 26.25 | qfq | 13,316,452 | 352,033,234 | -2.96% |
| 2026-02-25 | 26.48 | 27.16 | 26.07 | 27.05 | 27.05 | qfq | 13,763,356 | 369,186,722 | 2.97% |
| 2026-02-24 | 26.49 | 26.87 | 26.20 | 26.27 | 26.27 | qfq | 9,265,092 | 245,258,543 | 0.73% |
| 2026-02-13 | 26.58 | 26.68 | 26.07 | 26.08 | 26.08 | qfq | 9,309,641 | 245,457,772 | -1.58% |
| 2026-02-12 | 26.75 | 27.07 | 26.40 | 26.50 | 26.50 | qfq | 13,744,325 | 366,045,598 | -1.82% |
| 2026-02-11 | 27.22 | 28.09 | 26.84 | 26.99 | 26.99 | qfq | 19,418,647 | 532,383,012 | -1.85% |
| 2026-02-10 | 26.87 | 28.68 | 26.61 | 27.50 | 27.50 | qfq | 27,661,421 | 763,244,777 | 1.55% |
| 2026-02-09 | 27.01 | 27.50 | 26.50 | 27.08 | 27.08 | qfq | 28,206,161 | 756,511,636 | -2.66% |
| 2026-02-06 | 27.72 | 29.77 | 27.00 | 27.82 | 27.82 | qfq | 42,376,842 | 1,203,967,932 | 1.35% |
| 2026-02-05 | 27.00 | 28.65 | 26.71 | 27.45 | 27.45 | qfq | 27,348,600 | 756,615,407 | 0.96% |
| 2026-02-04 | 25.87 | 27.58 | 25.83 | 27.19 | 27.19 | qfq | 24,825,181 | 672,643,659 | 4.14% |
| 2026-02-03 | 25.35 | 26.14 | 25.25 | 26.11 | 26.11 | qfq | 15,895,248 | 408,316,486 | 4.82% |
| 2026-02-02 | 25.46 | 25.80 | 24.88 | 24.91 | 24.91 | qfq | 11,651,188 | 294,950,423 | -2.92% |
| 2026-01-30 | 25.80 | 26.59 | 25.41 | 25.66 | 25.66 | qfq | 15,255,327 | 394,589,021 | 0.63% |
| 2026-01-29 | 26.11 | 26.27 | 25.41 | 25.50 | 25.50 | qfq | 17,630,623 | 452,838,078 | -3.81% |
| 2026-01-28 | 27.05 | 27.23 | 26.45 | 26.51 | 26.51 | qfq | 14,243,133 | 380,609,508 | -2.00% |
| 2026-01-27 | 28.20 | 28.23 | 26.58 | 27.05 | 27.05 | qfq | 23,425,829 | 631,188,005 | -3.60% |
| 2026-01-26 | 28.15 | 28.82 | 27.71 | 28.06 | 28.06 | qfq | 26,271,411 | 740,713,167 | -1.16% |
| 2026-01-23 | 27.18 | 29.28 | 27.02 | 28.39 | 28.39 | qfq | 31,840,647 | 904,712,539 | 5.11% |
| 2026-01-22 | 27.50 | 27.83 | 26.91 | 27.01 | 27.01 | qfq | 16,252,897 | 440,331,541 | -2.49% |
| 2026-01-21 | 26.98 | 28.70 | 26.96 | 27.70 | 27.70 | qfq | 20,794,988 | 581,280,877 | 2.10% |
| 2026-01-20 | 28.01 | 28.19 | 26.91 | 27.13 | 27.13 | qfq | 15,757,369 | 431,610,596 | -3.00% |
| 2026-01-19 | 28.38 | 28.38 | 27.85 | 27.97 | 27.97 | qfq | 15,580,993 | 436,937,242 | -1.93% |
| 2026-01-16 | 29.17 | 29.38 | 28.28 | 28.52 | 28.52 | qfq | 20,544,918 | 589,219,993 | -3.19% |
| 2026-01-15 | 30.44 | 30.50 | 29.00 | 29.46 | 29.46 | qfq | 28,153,884 | 832,132,407 | -3.16% |
| 2026-01-14 | 30.53 | 32.00 | 29.74 | 30.42 | 30.42 | qfq | 48,317,939 | 1,497,750,533 | -2.25% |
| 2026-01-13 | 30.70 | 33.08 | 30.01 | 31.12 | 31.12 | qfq | 66,774,123 | 2,110,109,765 | 2.54% |
| 2026-01-12 | 30.68 | 31.00 | 30.08 | 30.35 | 30.35 | qfq | 32,916,371 | 1,002,722,877 | -1.46% |
| 2026-01-09 | 29.40 | 30.88 | 29.20 | 30.80 | 30.80 | qfq | 42,412,446 | 1,279,265,464 | 4.05% |
| 2026-01-08 | 29.50 | 30.24 | 29.27 | 29.60 | 29.60 | qfq | 28,310,200 | 840,298,586 | 0.37% |
| 2026-01-07 | 28.80 | 29.64 | 28.69 | 29.49 | 29.49 | qfq | 32,821,719 | 960,065,536 | 2.25% |
| 2026-01-06 | 28.71 | 29.30 | 28.52 | 28.84 | 28.84 | qfq | 24,029,264 | 693,146,417 | 0.17% |
| 2026-01-05 | 27.32 | 28.98 | 27.32 | 28.79 | 28.79 | qfq | 34,885,899 | 993,566,932 | 5.38% |
| 2025-12-31 | 27.48 | 27.70 | 26.74 | 27.32 | 27.32 | qfq | 20,695,879 | 563,125,856 | -0.98% |
| 2025-12-30 | 27.91 | 28.67 | 27.39 | 27.59 | 27.59 | qfq | 21,703,070 | 603,363,167 | -0.86% |
| 2025-12-29 | 28.00 | 28.17 | 27.37 | 27.83 | 27.83 | qfq | 24,696,395 | 685,201,410 | -1.45% |
| 2025-12-26 | 27.55 | 28.67 | 27.37 | 28.24 | 28.24 | qfq | 32,457,939 | 911,744,332 | 2.02% |
| 2025-12-25 | 27.45 | 27.92 | 26.94 | 27.68 | 27.68 | qfq | 21,813,200 | 597,779,643 | 1.58% |
| 2025-12-24 | 27.00 | 27.74 | 26.85 | 27.25 | 27.25 | qfq | 18,468,600 | 502,788,976 | 0.55% |
| 2025-12-23 | 27.63 | 27.63 | 26.83 | 27.10 | 27.10 | qfq | 16,745,410 | 453,845,140 | -1.20% |
| 2025-12-22 | 27.06 | 27.55 | 26.91 | 27.43 | 27.43 | qfq | 17,912,130 | 489,884,161 | 0.96% |
| 2025-12-19 | 26.60 | 27.65 | 26.60 | 27.17 | 27.17 | qfq | 22,986,400 | 624,825,104 | 1.46% |
| 2025-12-18 | 26.50 | 27.60 | 26.40 | 26.78 | 26.78 | qfq | 20,971,920 | 567,557,492 | 0.41% |
| 2025-12-17 | 26.54 | 26.74 | 25.80 | 26.67 | 26.67 | qfq | 19,480,700 | 511,020,168 | -0.15% |
| 2025-12-16 | 26.55 | 27.31 | 25.68 | 26.71 | 26.71 | qfq | 30,941,800 | 818,830,200 | 0.53% |
| 2025-12-15 | 26.93 | 27.14 | 26.41 | 26.57 | 26.57 | qfq | 15,170,300 | 406,157,884 | -2.64% |
| 2025-12-12 | 27.09 | 27.47 | 26.75 | 27.29 | 27.29 | qfq | 18,166,184 | 493,038,390 | 0.11% |
| 2025-12-11 | 28.28 | 28.50 | 27.21 | 27.26 | 27.26 | qfq | 20,148,518 | 557,862,837 | -2.15% |
| 2025-12-10 | 28.00 | 28.05 | 27.45 | 27.86 | 27.86 | qfq | 18,343,700 | 508,641,881 | -1.28% |
| 2025-12-09 | 27.86 | 28.84 | 27.72 | 28.22 | 28.22 | qfq | 25,530,974 | 720,738,130 | 0.86% |
| 2025-12-08 | 28.00 | 28.82 | 27.89 | 27.98 | 27.98 | qfq | 28,144,227 | 796,615,618 | 1.52% |
| 2025-12-05 | 27.25 | 27.67 | 26.47 | 27.56 | 27.56 | qfq | 20,650,563 | 558,760,178 | 1.32% |
| 2025-12-04 | 27.44 | 27.63 | 26.90 | 27.20 | 27.20 | qfq | 18,590,390 | 505,414,519 | -1.41% |
| 2025-12-03 | 28.61 | 28.72 | 27.35 | 27.59 | 27.59 | qfq | 29,424,910 | 816,388,715 | -3.26% |
| 2025-12-02 | 30.06 | 30.08 | 28.45 | 28.52 | 28.52 | qfq | 31,706,800 | 911,268,426 | -5.31% |
| 2025-12-01 | 30.39 | 30.49 | 29.83 | 30.12 | 30.12 | qfq | 19,587,026 | 589,446,128 | -0.59% |
| 2025-11-28 | 30.07 | 30.39 | 29.30 | 30.30 | 30.30 | qfq | 21,816,879 | 653,450,458 | 0.66% |
| 2025-11-27 | 30.62 | 31.18 | 30.00 | 30.10 | 30.10 | qfq | 27,464,523 | 836,044,155 | -3.53% |
| 2025-11-26 | 30.72 | 32.36 | 30.51 | 31.20 | 31.20 | qfq | 35,916,307 | 1,135,066,148 | 1.56% |
| 2025-11-25 | 30.01 | 31.17 | 29.84 | 30.72 | 30.72 | qfq | 28,535,000 | 876,571,694 | 1.72% |
| 2025-11-24 | 32.25 | 32.43 | 28.90 | 30.20 | 30.20 | qfq | 41,609,068 | 1,260,597,652 | -5.39% |
| 2025-11-21 | 33.20 | 34.00 | 31.56 | 31.92 | 31.92 | qfq | 28,609,200 | 927,054,147 | -5.37% |
| 2025-11-20 | 33.80 | 34.24 | 33.13 | 33.73 | 33.73 | qfq | 22,310,124 | 751,635,267 | -1.37% |
| 2025-11-19 | 34.74 | 34.99 | 33.58 | 34.20 | 34.20 | qfq | 31,507,300 | 1,071,947,925 | -1.50% |
| 2025-11-18 | 36.03 | 36.98 | 34.50 | 34.72 | 34.72 | qfq | 37,796,500 | 1,335,645,454 | -4.38% |
| 2025-11-17 | 38.50 | 38.80 | 36.30 | 36.31 | 36.31 | qfq | 56,020,451 | 2,066,887,182 | -7.61% |
| 2025-11-14 | 37.62 | 40.37 | 37.61 | 39.30 | 39.30 | qfq | 77,847,159 | 3,039,462,391 | 2.88% |
| 2025-11-13 | 36.50 | 39.26 | 35.73 | 38.20 | 38.20 | qfq | 68,582,838 | 2,575,554,640 | 2.61% |
| 2025-11-12 | 36.91 | 39.50 | 36.17 | 37.23 | 37.23 | qfq | 77,615,668 | 2,930,930,370 | 0.87% |
| 2025-11-11 | 36.36 | 37.89 | 35.88 | 36.91 | 36.91 | qfq | 53,700,403 | 1,969,695,639 | 0.60% |
| 2025-11-10 | 34.60 | 38.00 | 34.20 | 36.69 | 36.69 | qfq | 70,359,300 | 2,572,404,967 | 7.98% |
| 2025-11-07 | 35.27 | 36.99 | 33.90 | 33.98 | 33.98 | qfq | 55,575,636 | 1,966,712,448 | -2.13% |
| 2025-11-06 | 35.68 | 35.89 | 33.66 | 34.72 | 34.72 | qfq | 54,078,469 | 1,867,546,204 | -6.62% |
| 2025-11-05 | 37.24 | 39.37 | 36.10 | 37.18 | 37.18 | qfq | 55,066,857 | 2,047,113,519 | -2.29% |
| 2025-11-04 | 39.47 | 41.17 | 37.62 | 38.05 | 38.05 | qfq | 73,686,638 | 2,886,729,796 | -3.89% |
| 2025-11-03 | 40.00 | 40.77 | 38.11 | 39.59 | 39.59 | qfq | 88,755,277 | 3,500,028,747 | 3.37% |
| 2025-10-31 | 32.31 | 38.30 | 32.31 | 38.30 | 38.30 | qfq | 68,094,532 | 2,427,170,143 | 19.99% |
| 2025-10-30 | 33.75 | 33.75 | 31.87 | 31.92 | 31.92 | qfq | 27,227,245 | 881,875,040 | -5.73% |
| 2025-10-29 | 33.49 | 33.94 | 32.94 | 33.86 | 33.86 | qfq | 24,507,175 | 820,453,761 | 0.06% |
| 2025-10-28 | 33.79 | 34.42 | 33.46 | 33.84 | 33.84 | qfq | 25,990,494 | 879,371,516 | -0.85% |
| 2025-10-27 | 34.45 | 35.38 | 34.00 | 34.13 | 34.13 | qfq | 34,279,440 | 1,188,901,688 | 0.47% |
| 2025-10-24 | 35.01 | 35.66 | 33.58 | 33.97 | 33.97 | qfq | 38,223,067 | 1,308,744,198 | -4.39% |
| 2025-10-23 | 37.11 | 37.13 | 34.34 | 35.53 | 35.53 | qfq | 43,053,801 | 1,531,614,083 | -7.52% |
| 2025-10-22 | 36.99 | 40.10 | 36.90 | 38.42 | 38.42 | qfq | 46,058,049 | 1,788,836,667 | 3.87% |
| 2025-10-21 | 38.58 | 38.58 | 36.71 | 36.99 | 36.99 | qfq | 39,494,939 | 1,466,543,326 | -5.57% |
| 2025-10-20 | 38.50 | 40.26 | 37.10 | 39.17 | 39.17 | qfq | 50,236,426 | 1,936,088,802 | -1.83% |
| 2025-10-17 | 37.83 | 42.65 | 37.55 | 39.90 | 39.90 | qfq | 65,509,767 | 2,632,752,455 | 6.49% |
| 2025-10-16 | 35.50 | 39.40 | 35.10 | 37.47 | 37.47 | qfq | 61,509,396 | 2,312,671,767 | 3.34% |
| 2025-10-15 | 32.65 | 37.58 | 32.23 | 36.26 | 36.26 | qfq | 59,763,125 | 2,119,028,436 | 12.50% |
| 2025-10-14 | 34.33 | 34.35 | 32.03 | 32.23 | 32.23 | qfq | 20,200,400 | 671,161,366 | -5.65% |
| 2025-10-13 | 31.80 | 35.00 | 31.68 | 34.16 | 34.16 | qfq | 21,142,000 | 715,958,936 | 2.92% |
| 2025-10-10 | 33.85 | 34.29 | 33.05 | 33.19 | 33.19 | qfq | 14,871,600 | 498,749,867 | -1.51% |
| 2025-10-09 | 34.97 | 35.01 | 33.50 | 33.70 | 33.70 | qfq | 19,146,384 | 652,321,014 | -3.74% |
| 2025-09-30 | 33.58 | 35.17 | 33.58 | 35.01 | 35.01 | qfq | 18,054,996 | 623,405,040 | 4.04% |
| 2025-09-29 | 33.78 | 33.98 | 33.15 | 33.65 | 33.65 | qfq | 14,315,578 | 478,928,944 | -0.65% |
| 2025-09-26 | 34.53 | 35.16 | 33.70 | 33.87 | 33.87 | qfq | 21,773,316 | 743,733,196 | -4.59% |
| 2025-09-25 | 35.90 | 37.50 | 35.30 | 35.50 | 35.50 | qfq | 23,273,098 | 843,733,078 | -1.69% |
| 2025-09-24 | 34.75 | 36.35 | 34.54 | 36.11 | 36.11 | qfq | 21,755,279 | 777,088,716 | 3.70% |
| 2025-09-23 | 36.20 | 36.20 | 33.81 | 34.82 | 34.82 | qfq | 24,179,839 | 841,435,741 | -4.10% |
| 2025-09-22 | 35.90 | 36.90 | 35.64 | 36.31 | 36.31 | qfq | 15,644,364 | 565,963,738 | 2.28% |
| 2025-09-19 | 36.37 | 36.83 | 35.35 | 35.50 | 35.50 | qfq | 21,319,822 | 763,783,921 | -3.87% |
| 2025-09-18 | 37.39 | 37.96 | 36.30 | 36.93 | 36.93 | qfq | 25,409,981 | 944,277,416 | -0.16% |
| 2025-09-17 | 37.96 | 38.35 | 36.88 | 36.99 | 36.99 | qfq | 25,371,258 | 946,119,469 | -3.02% |
| 2025-09-16 | 38.36 | 38.95 | 37.90 | 38.14 | 38.14 | qfq | 20,600,193 | 789,476,898 | -1.01% |
| 2025-09-15 | 40.00 | 40.67 | 38.34 | 38.53 | 38.53 | qfq | 35,549,958 | 1,391,509,582 | -4.77% |
| 2025-09-12 | 39.26 | 42.60 | 38.78 | 40.46 | 40.46 | qfq | 53,113,999 | 2,141,705,547 | 1.91% |
| 2025-09-11 | 36.00 | 41.55 | 35.51 | 39.70 | 39.70 | qfq | 49,301,742 | 1,928,591,809 | 7.24% |
| 2025-09-10 | 37.56 | 38.88 | 36.90 | 37.02 | 37.02 | qfq | 30,206,979 | 1,134,297,201 | -3.62% |
| 2025-09-09 | 39.38 | 40.04 | 37.30 | 38.41 | 38.41 | qfq | 33,414,441 | 1,293,763,112 | -1.08% |
| 2025-09-08 | 40.55 | 41.15 | 38.35 | 38.83 | 38.83 | qfq | 39,345,868 | 1,554,308,228 | -4.24% |
| 2025-09-05 | 45.00 | 45.80 | 40.50 | 40.55 | 40.55 | qfq | 50,625,161 | 2,104,633,305 | -11.94% |
| 2025-09-04 | 48.18 | 50.17 | 45.14 | 46.05 | 46.05 | qfq | 22,661,220 | 1,072,441,281 | -5.05% |
| 2025-09-03 | 47.08 | 49.88 | 47.08 | 48.50 | 48.50 | qfq | 22,461,847 | 1,099,385,281 | 0.02% |
| 2025-09-02 | 53.87 | 54.50 | 45.44 | 48.49 | 48.49 | qfq | 42,342,572 | 2,092,958,193 | -9.97% |
| 2025-09-01 | 52.94 | 56.98 | 50.90 | 53.86 | 53.86 | qfq | 30,091,566 | 1,639,593,847 | 0.97% |
| 2025-08-29 | 51.00 | 55.55 | 50.80 | 53.34 | 53.34 | qfq | 36,303,501 | 1,927,225,649 | 2.62% |
| 2025-08-28 | 52.79 | 53.43 | 48.80 | 51.98 | 51.98 | qfq | 37,210,042 | 1,880,204,207 | -1.92% |
| 2025-08-27 | 56.70 | 57.30 | 52.83 | 53.00 | 53.00 | qfq | 34,193,932 | 1,875,054,448 | -6.53% |
| 2025-08-26 | 61.14 | 65.36 | 56.56 | 56.70 | 56.70 | qfq | 37,526,838 | 2,275,940,790 | -7.05% |
| 2025-08-25 | 52.78 | 62.56 | 52.78 | 61.00 | 61.00 | qfq | 44,545,794 | 2,627,625,917 | 16.17% |
| 2025-08-22 | 53.98 | 54.43 | 51.50 | 52.51 | 52.51 | qfq | 18,379,500 | 970,319,350 | -1.87% |
| 2025-08-21 | 54.00 | 55.55 | 52.40 | 53.51 | 53.51 | qfq | 18,919,409 | 1,013,422,863 | -2.99% |
| 2025-08-20 | 55.15 | 57.00 | 52.40 | 55.16 | 55.16 | qfq | 31,916,986 | 1,742,545,320 | -5.39% |
| 2025-08-19 | 59.00 | 66.66 | 55.00 | 58.30 | 58.30 | qfq | 47,319,068 | 2,889,605,655 | 4.95% |
| 2025-08-18 | 51.10 | 55.55 | 51.08 | 55.55 | 55.55 | qfq | 23,452,683 | 1,264,283,774 | 3.85% |
| 2025-08-15 | 51.45 | 54.01 | 50.10 | 53.49 | 53.49 | qfq | 24,608,467 | 1,288,414,220 | 4.92% |
| 2025-08-14 | 49.00 | 51.68 | 48.69 | 50.98 | 50.98 | qfq | 18,105,077 | 903,137,682 | 2.35% |
| 2025-08-13 | 49.86 | 50.55 | 47.92 | 49.81 | 49.81 | qfq | 19,660,277 | 967,254,599 | -0.08% |
| 2025-08-12 | 51.99 | 52.79 | 49.54 | 49.85 | 49.85 | qfq | 14,991,078 | 759,253,910 | -4.13% |
| 2025-08-11 | 49.90 | 52.50 | 48.60 | 52.00 | 52.00 | qfq | 18,244,130 | 928,402,148 | 4.21% |
| 2025-08-08 | 49.00 | 50.94 | 47.92 | 49.90 | 49.90 | qfq | 14,156,611 | 704,320,785 | 0.95% |
| 2025-08-07 | 47.40 | 50.20 | 47.40 | 49.43 | 49.43 | qfq | 17,968,967 | 878,526,047 | 1.37% |
| 2025-08-06 | 50.01 | 52.37 | 47.60 | 48.76 | 48.76 | qfq | 21,327,969 | 1,063,488,883 | -2.64% |
| 2025-08-05 | 51.65 | 53.33 | 49.30 | 50.08 | 50.08 | qfq | 23,406,676 | 1,188,658,218 | -7.24% |
| 2025-08-04 | 50.30 | 54.54 | 50.00 | 53.99 | 53.99 | qfq | 23,995,977 | 1,256,340,619 | 3.69% |
| 2025-08-01 | 51.00 | 57.19 | 51.00 | 52.07 | 52.07 | qfq | 27,281,346 | 1,465,796,712 | 0.15% |
| 2025-07-31 | 46.90 | 53.43 | 46.24 | 51.99 | 51.99 | qfq | 29,993,885 | 1,511,151,226 | 10.55% |
| 2025-07-30 | 47.51 | 50.18 | 45.51 | 47.03 | 47.03 | qfq | 19,602,654 | 942,335,032 | -3.78% |
| 2025-07-29 | 46.65 | 49.89 | 45.60 | 48.88 | 48.88 | qfq | 22,255,297 | 1,074,375,958 | 5.12% |
| 2025-07-28 | 43.35 | 46.90 | 43.35 | 46.50 | 46.50 | qfq | 19,146,929 | 864,539,097 | 4.03% |
| 2025-07-25 | 44.32 | 47.44 | 43.65 | 44.70 | 44.70 | qfq | 16,789,835 | 766,425,349 | -0.60% |
| 2025-07-24 | 44.19 | 45.87 | 44.18 | 44.97 | 44.97 | qfq | 16,921,942 | 761,597,119 | 3.14% |
| 2025-07-23 | 44.00 | 45.50 | 42.56 | 43.60 | 43.60 | qfq | 17,567,839 | 773,654,083 | -4.39% |
| 2025-07-22 | 47.00 | 49.50 | 45.00 | 45.60 | 45.60 | qfq | 28,745,820 | 1,353,651,605 | -8.80% |
| 2025-07-21 | 45.69 | 50.80 | 45.48 | 50.00 | 50.00 | qfq | 26,429,426 | 1,274,296,364 | 8.18% |
| 2025-07-18 | 44.00 | 48.78 | 43.34 | 46.22 | 46.22 | qfq | 24,415,579 | 1,122,747,216 | 3.63% |
| 2025-07-17 | 41.50 | 45.00 | 41.40 | 44.60 | 44.60 | qfq | 24,668,657 | 1,085,841,798 | 6.70% |
| 2025-07-16 | 39.80 | 42.00 | 39.69 | 41.80 | 41.80 | qfq | 20,001,124 | 823,350,301 | 3.77% |
| 2025-07-15 | 41.10 | 42.00 | 39.72 | 40.28 | 40.28 | qfq | 21,170,706 | 865,100,644 | -4.50% |
| 2025-07-14 | 39.00 | 42.22 | 38.18 | 42.18 | 42.18 | qfq | 25,111,701 | 1,010,288,453 | 6.33% |
| 2025-07-11 | 39.60 | 40.95 | 38.81 | 39.67 | 39.67 | qfq | 19,053,702 | 753,764,186 | -0.03% |
| 2025-07-10 | 39.99 | 41.86 | 39.00 | 39.68 | 39.68 | qfq | 21,591,265 | 872,769,728 | -2.02% |
| 2025-07-09 | 40.00 | 41.66 | 39.25 | 40.50 | 40.50 | qfq | 24,623,548 | 995,778,696 | -0.32% |
| 2025-07-08 | 41.50 | 44.77 | 39.80 | 40.63 | 40.63 | qfq | 35,571,435 | 1,478,923,020 | -7.91% |
| 2025-07-07 | 44.79 | 47.96 | 43.44 | 44.12 | 44.12 | qfq | 30,885,749 | 1,398,364,545 | -1.69% |
| 2025-07-04 | 44.22 | 45.66 | 42.50 | 44.88 | 44.88 | qfq | 31,370,617 | 1,378,426,880 | 0.54% |
| 2025-07-03 | 41.00 | 46.00 | 39.52 | 44.64 | 44.64 | qfq | 37,150,078 | 1,605,313,774 | 9.33% |
| 2025-07-02 | 42.50 | 46.68 | 40.41 | 40.83 | 40.83 | qfq | 36,292,119 | 1,556,800,477 | -5.05% |
| 2025-07-01 | 37.73 | 44.74 | 37.50 | 43.00 | 43.00 | qfq | 42,642,139 | 1,771,258,799 | 15.34% |
| 2025-06-30 | 34.60 | 37.48 | 33.51 | 37.28 | 37.28 | qfq | 28,843,988 | 1,036,202,163 | 6.88% |
| 2025-06-27 | 33.86 | 36.48 | 33.86 | 34.88 | 34.88 | qfq | 25,437,486 | 897,152,332 | 0.93% |
| 2025-06-26 | 33.00 | 34.70 | 31.78 | 34.56 | 34.56 | qfq | 30,191,384 | 1,006,259,547 | 1.71% |
| 2025-06-25 | 33.90 | 35.23 | 33.12 | 33.98 | 33.98 | qfq | 31,206,499 | 1,068,965,293 | -0.70% |
| 2025-06-24 | 36.15 | 37.14 | 34.14 | 34.22 | 34.22 | qfq | 40,649,168 | 1,451,173,183 | -9.88% |
| 2025-06-23 | 33.68 | 38.40 | 32.55 | 37.97 | 37.97 | qfq | 40,046,464 | 1,430,184,733 | 8.52% |
| 2025-06-20 | 33.80 | 35.51 | 33.00 | 34.99 | 34.99 | qfq | 40,016,557 | 1,377,599,357 | 5.46% |
| 2025-06-19 | 33.74 | 35.55 | 31.88 | 33.18 | 33.18 | qfq | 42,687,331 | 1,419,727,934 | -4.63% |
| 2025-06-18 | 35.74 | 36.45 | 33.27 | 34.79 | 34.79 | qfq | 45,045,098 | 1,555,752,735 | -2.69% |
| 2025-06-17 | 39.10 | 43.15 | 35.53 | 35.75 | 35.75 | qfq | 57,892,166 | 2,269,776,571 | -8.33% |
| 2025-06-16 | 36.50 | 39.18 | 34.63 | 39.00 | 39.00 | qfq | 40,506,613 | 1,500,280,276 | 5.61% |
| 2025-06-13 | 34.50 | 37.98 | 33.50 | 36.93 | 36.93 | qfq | 48,773,904 | 1,771,485,986 | 7.04% |
| 2025-06-12 | 30.68 | 36.11 | 30.64 | 34.50 | 34.50 | qfq | 53,928,519 | 1,799,134,995 | 10.36% |
| 2025-06-11 | 31.90 | 32.49 | 29.16 | 31.26 | 31.26 | qfq | 44,130,114 | 1,338,822,553 | -2.01% |
| 2025-06-10 | 32.33 | 34.90 | 31.66 | 31.90 | 31.90 | qfq | 61,728,555 | 2,031,890,393 | -8.70% |
| 2025-06-09 | 29.44 | 34.94 | 28.50 | 34.94 | 34.94 | qfq | 69,331,810 | 2,219,831,568 | 19.99% |
| 2025-06-06 | 30.10 | 31.80 | 28.58 | 29.12 | 29.12 | qfq | 57,167,994 | 1,711,917,563 | -4.52% |
| 2025-06-05 | 30.50 | 34.49 | 28.80 | 30.50 | 30.50 | qfq | 65,139,020 | 2,054,408,046 | -0.94% |
| 2025-06-04 | 32.20 | 32.28 | 29.20 | 30.79 | 30.79 | qfq | 57,705,281 | 1,757,533,300 | -3.18% |
| 2025-06-03 | 26.50 | 31.80 | 26.50 | 31.80 | 31.80 | qfq | 47,237,701 | 1,409,788,714 | 20.00% |
| 2025-05-30 | 23.00 | 27.50 | 21.96 | 26.50 | 26.50 | qfq | 62,446,485 | 1,572,871,716 | 15.02% |
| 2025-05-29 | 19.50 | 23.04 | 19.20 | 23.04 | 23.04 | qfq | 54,795,201 | 1,205,256,893 | 20.00% |
| 2025-05-28 | 19.01 | 20.48 | 18.51 | 19.20 | 19.20 | qfq | 57,498,767 | 1,110,215,645 | 0.00% |
| 2025-05-27 | 16.80 | 20.13 | 16.60 | 19.20 | 19.20 | qfq | 65,173,233 | 1,211,790,019 | 10.98% |
| 2025-05-26 | 16.52 | 17.30 | 15.68 | 17.30 | 17.30 | qfq | 52,948,805 | 864,445,611 | 4.72% |
| 2025-05-23 | 14.59 | 17.44 | 14.45 | 16.52 | 16.52 | qfq | 69,877,108 | 1,103,176,233 | 11.77% |
| 2025-05-22 | 14.09 | 15.78 | 13.68 | 14.78 | 14.78 | qfq | 68,163,889 | 1,001,948,313 | 4.45% |
| 2025-05-21 | 11.55 | 14.15 | 11.50 | 14.15 | 14.15 | qfq | 37,804,139 | 506,951,984 | 20.02% |
| 2025-05-20 | 11.38 | 12.72 | 11.38 | 11.79 | 11.79 | qfq | 34,190,162 | 410,533,983 | 6.79% |
| 2025-05-19 | 11.30 | 11.30 | 10.65 | 11.04 | 11.04 | qfq | 14,910,478 | 162,161,652 | -0.27% |
| 2025-05-16 | 10.61 | 11.33 | 10.38 | 11.07 | 11.07 | qfq | 23,448,005 | 256,231,224 | 4.34% |
| 2025-05-15 | 10.87 | 10.88 | 10.42 | 10.61 | 10.61 | qfq | 16,011,805 | 170,442,416 | 0.19% |
| 2025-05-14 | 11.00 | 11.37 | 10.53 | 10.59 | 10.59 | qfq | 23,170,451 | 251,950,447 | -1.21% |
| 2025-05-13 | 10.42 | 10.90 | 10.41 | 10.72 | 10.72 | qfq | 24,640,054 | 262,951,970 | 3.98% |
| 2025-05-12 | 10.41 | 10.57 | 9.90 | 10.31 | 10.31 | qfq | 32,802,193 | 333,420,056 | -6.36% |
| 2025-05-09 | 10.64 | 12.38 | 10.52 | 11.01 | 11.01 | qfq | 44,938,603 | 511,268,038 | 5.16% |
| 2025-05-08 | 10.85 | 11.47 | 10.43 | 10.47 | 10.47 | qfq | 24,860,196 | 269,512,849 | -1.97% |
| 2025-05-07 | 10.66 | 10.77 | 10.19 | 10.68 | 10.68 | qfq | 21,048,200 | 221,433,453 | 1.23% |
| 2025-05-06 | 10.90 | 10.90 | 10.04 | 10.55 | 10.55 | qfq | 28,245,077 | 291,514,002 | -2.31% |
| 2025-04-30 | 10.99 | 11.14 | 10.67 | 10.80 | 10.80 | qfq | 20,666,083 | 225,512,927 | -0.55% |
| 2025-04-29 | 10.93 | 11.09 | 10.72 | 10.86 | 10.86 | qfq | 30,874,019 | 336,710,519 | 2.26% |
| 2025-04-28 | 11.19 | 11.38 | 10.59 | 10.62 | 10.62 | qfq | 36,829,957 | 400,890,459 | -8.92% |
| 2025-04-25 | 11.50 | 12.00 | 11.30 | 11.66 | 11.66 | qfq | 41,718,440 | 483,626,694 | -2.35% |
| 2025-04-24 | 10.76 | 12.40 | 10.68 | 11.94 | 11.94 | qfq | 62,466,322 | 724,203,865 | 10.45% |
| 2025-04-23 | 10.67 | 11.30 | 10.50 | 10.81 | 10.81 | qfq | 41,753,499 | 453,793,529 | -2.70% |
| 2025-04-22 | 11.28 | 11.33 | 10.33 | 11.11 | 11.11 | qfq | 80,418,671 | 875,066,605 | 1.93% |
| 2025-04-21 | 8.80 | 10.90 | 8.80 | 10.90 | 10.90 | qfq | 57,960,833 | 589,729,628 | 20.04% |
| 2025-04-18 | 8.12 | 9.32 | 8.12 | 9.08 | 9.08 | qfq | 49,769,914 | 442,518,611 | 12.24% |
| 2025-04-17 | 7.70 | 8.30 | 7.66 | 8.09 | 8.09 | qfq | 22,055,800 | 176,089,242 | 3.72% |
| 2025-04-16 | 7.75 | 7.82 | 7.41 | 7.80 | 7.80 | qfq | 15,817,184 | 121,162,282 | 0.26% |
| 2025-04-15 | 7.49 | 7.95 | 7.48 | 7.78 | 7.78 | qfq | 21,999,322 | 170,818,001 | 3.87% |
| 2025-04-14 | 7.09 | 7.86 | 6.93 | 7.49 | 7.49 | qfq | 20,338,524 | 151,336,352 | 7.46% |
| 2025-04-11 | 6.69 | 7.17 | 6.62 | 6.97 | 6.97 | qfq | 12,021,424 | 83,324,038 | 3.41% |
| 2025-04-10 | 6.86 | 6.88 | 6.68 | 6.74 | 6.74 | qfq | 7,043,500 | 47,783,579 | 0.75% |
| 2025-04-09 | 6.28 | 6.85 | 5.90 | 6.69 | 6.69 | qfq | 15,223,152 | 98,541,934 | 4.86% |
| 2025-04-08 | 6.40 | 6.62 | 6.21 | 6.38 | 6.38 | qfq | 8,773,201 | 56,067,205 | 1.75% |
| 2025-04-07 | 7.07 | 7.30 | 6.05 | 6.27 | 6.27 | qfq | 13,867,092 | 92,048,448 | -16.84% |
| 2025-04-03 | 7.38 | 7.76 | 7.37 | 7.54 | 7.54 | qfq | 8,139,758 | 61,856,682 | 1.07% |
| 2025-04-02 | 7.51 | 7.60 | 7.43 | 7.46 | 7.46 | qfq | 6,386,800 | 47,994,478 | -0.40% |
| 2025-04-01 | 7.22 | 7.66 | 7.22 | 7.49 | 7.49 | qfq | 12,338,300 | 93,077,291 | 4.46% |
| 2025-03-31 | 7.20 | 7.32 | 7.09 | 7.17 | 7.17 | qfq | 4,198,300 | 30,201,050 | -1.38% |
| 2025-03-28 | 7.37 | 7.58 | 7.27 | 7.27 | 7.27 | qfq | 7,001,200 | 52,085,785 | -1.49% |
| 2025-03-27 | 7.21 | 7.41 | 7.10 | 7.38 | 7.38 | qfq | 6,351,027 | 46,219,795 | 1.65% |
| 2025-03-26 | 7.05 | 7.29 | 7.05 | 7.26 | 7.26 | qfq | 4,987,049 | 36,040,234 | 2.11% |
| 2025-03-25 | 7.20 | 7.27 | 7.03 | 7.11 | 7.11 | qfq | 5,727,180 | 40,852,944 | -2.07% |
| 2025-03-24 | 7.50 | 7.55 | 7.15 | 7.26 | 7.26 | qfq | 6,630,419 | 48,576,779 | -3.59% |
| 2025-03-21 | 7.65 | 7.72 | 7.48 | 7.53 | 7.53 | qfq | 5,906,384 | 44,790,042 | -1.57% |
| 2025-03-20 | 7.66 | 7.69 | 7.62 | 7.65 | 7.65 | qfq | 4,239,495 | 32,460,281 | 0.00% |
| 2025-03-19 | 7.70 | 7.76 | 7.59 | 7.65 | 7.65 | qfq | 5,326,219 | 40,878,209 | -0.52% |
| 2025-03-18 | 7.63 | 7.72 | 7.57 | 7.69 | 7.69 | qfq | 5,706,639 | 43,720,996 | 0.92% |
| 2025-03-17 | 7.61 | 7.72 | 7.60 | 7.62 | 7.62 | qfq | 5,943,102 | 45,399,280 | 0.53% |
| 2025-03-14 | 7.41 | 7.59 | 7.39 | 7.58 | 7.58 | qfq | 6,833,600 | 51,339,141 | 1.74% |
| 2025-03-13 | 7.52 | 7.55 | 7.36 | 7.45 | 7.45 | qfq | 4,899,800 | 36,472,512 | -0.53% |
| 2025-03-12 | 7.50 | 7.58 | 7.43 | 7.49 | 7.49 | qfq | 5,391,411 | 40,368,878 | 0.13% |
| 2025-03-11 | 7.40 | 7.50 | 7.33 | 7.48 | 7.48 | qfq | 4,894,300 | 36,374,912 | 0.67% |
| 2025-03-10 | 7.36 | 7.52 | 7.36 | 7.43 | 7.43 | qfq | 5,514,027 | 41,053,129 | 1.64% |
| 2025-03-07 | 7.49 | 7.50 | 7.28 | 7.31 | 7.31 | qfq | 5,922,100 | 43,733,777 | -2.40% |
| 2025-03-06 | 7.49 | 7.54 | 7.43 | 7.49 | 7.49 | qfq | 6,191,900 | 46,327,276 | 0.27% |
| 2025-03-05 | 7.48 | 7.51 | 7.28 | 7.47 | 7.47 | qfq | 6,721,028 | 49,558,931 | 0.00% |
| 2025-03-04 | 7.42 | 7.52 | 7.39 | 7.47 | 7.47 | qfq | 4,775,336 | 35,719,537 | -0.27% |
| 2025-03-03 | 7.41 | 7.57 | 7.41 | 7.49 | 7.49 | qfq | 6,491,458 | 48,667,257 | 1.77% |
| 2025-02-28 | 7.56 | 7.66 | 7.36 | 7.36 | 7.36 | qfq | 7,149,300 | 53,448,664 | -3.16% |
| 2025-02-27 | 7.61 | 7.72 | 7.50 | 7.60 | 7.60 | qfq | 8,881,855 | 67,560,652 | -0.13% |
| 2025-02-26 | 7.50 | 7.67 | 7.46 | 7.61 | 7.61 | qfq | 9,031,139 | 68,311,471 | 1.06% |
| 2025-02-25 | 7.46 | 7.60 | 7.35 | 7.53 | 7.53 | qfq | 9,101,671 | 68,020,235 | 0.27% |
| 2025-02-24 | 7.58 | 7.60 | 7.41 | 7.51 | 7.51 | qfq | 9,820,900 | 73,558,691 | -1.05% |
| 2025-02-21 | 7.64 | 7.77 | 7.45 | 7.59 | 7.59 | qfq | 19,803,510 | 149,703,968 | -3.07% |
| 2025-02-20 | 7.26 | 8.39 | 7.26 | 7.83 | 7.83 | qfq | 31,136,674 | 248,291,494 | 8.45% |
| 2025-02-19 | 7.22 | 7.28 | 7.15 | 7.22 | 7.22 | qfq | 4,133,997 | 29,791,009 | 0.28% |
| 2025-02-18 | 7.43 | 7.45 | 7.18 | 7.20 | 7.20 | qfq | 5,921,594 | 43,217,061 | -3.10% |
| 2025-02-17 | 7.49 | 7.62 | 7.40 | 7.43 | 7.43 | qfq | 6,808,920 | 51,155,747 | -0.27% |
| 2025-02-14 | 7.32 | 7.52 | 7.25 | 7.45 | 7.45 | qfq | 7,802,640 | 58,033,628 | 2.76% |
| 2025-02-13 | 7.32 | 7.34 | 7.24 | 7.25 | 7.25 | qfq | 3,472,225 | 25,279,390 | -0.82% |
| 2025-02-12 | 7.35 | 7.35 | 7.23 | 7.31 | 7.31 | qfq | 4,499,960 | 32,743,817 | -0.14% |
| 2025-02-11 | 7.36 | 7.42 | 7.26 | 7.32 | 7.32 | qfq | 5,015,000 | 36,674,280 | -0.81% |
| 2025-02-10 | 7.22 | 7.40 | 7.11 | 7.38 | 7.38 | qfq | 6,767,500 | 49,493,264 | 2.36% |
| 2025-02-07 | 7.08 | 7.28 | 7.00 | 7.21 | 7.21 | qfq | 7,241,492 | 52,071,447 | 1.98% |
| 2025-02-06 | 6.95 | 7.07 | 6.81 | 7.07 | 7.07 | qfq | 5,992,374 | 41,503,372 | 1.87% |
| 2025-02-05 | 6.81 | 6.97 | 6.70 | 6.94 | 6.94 | qfq | 5,913,300 | 40,723,421 | 3.12% |
| 2025-01-27 | 6.78 | 6.85 | 6.71 | 6.73 | 6.73 | qfq | 4,168,514 | 28,241,683 | 0.45% |
| 2025-01-24 | 6.77 | 6.84 | 6.63 | 6.70 | 6.70 | qfq | 4,749,618 | 31,800,648 | -0.89% |
| 2025-01-23 | 6.78 | 6.92 | 6.75 | 6.76 | 6.76 | qfq | 5,308,460 | 36,339,821 | 0.90% |
| 2025-01-22 | 6.88 | 6.96 | 6.67 | 6.70 | 6.70 | qfq | 4,344,498 | 29,237,827 | -2.62% |
| 2025-01-21 | 6.99 | 7.25 | 6.87 | 6.88 | 6.88 | qfq | 7,119,054 | 49,930,783 | 0.00% |
| 2025-01-20 | 6.76 | 6.92 | 6.72 | 6.88 | 6.88 | qfq | 4,242,300 | 29,033,225 | 1.93% |
| 2025-01-17 | 6.80 | 6.88 | 6.73 | 6.75 | 6.75 | qfq | 3,458,305 | 23,408,423 | -1.60% |
| 2025-01-16 | 6.82 | 6.99 | 6.77 | 6.86 | 6.86 | qfq | 4,842,654 | 33,286,201 | 0.59% |
| 2025-01-15 | 6.98 | 6.98 | 6.79 | 6.82 | 6.82 | qfq | 3,936,651 | 26,969,981 | -1.87% |
| 2025-01-14 | 6.73 | 6.96 | 6.73 | 6.95 | 6.95 | qfq | 4,622,300 | 31,762,360 | 3.27% |
| 2025-01-13 | 6.60 | 6.74 | 6.45 | 6.73 | 6.73 | qfq | 4,003,824 | 26,573,428 | -0.15% |
| 2025-01-10 | 7.12 | 7.12 | 6.74 | 6.74 | 6.74 | qfq | 6,447,700 | 44,498,224 | -5.20% |
| 2025-01-09 | 7.09 | 7.24 | 6.99 | 7.11 | 7.11 | qfq | 5,277,300 | 37,614,233 | -0.42% |
| 2025-01-08 | 7.18 | 7.29 | 7.03 | 7.14 | 7.14 | qfq | 5,505,863 | 39,486,583 | -1.24% |
| 2025-01-07 | 7.30 | 7.34 | 7.08 | 7.23 | 7.23 | qfq | 7,816,092 | 55,923,329 | -2.30% |
| 2025-01-06 | 7.25 | 7.58 | 7.08 | 7.40 | 7.40 | qfq | 11,697,591 | 86,302,654 | 5.71% |
| 2025-01-03 | 7.17 | 7.36 | 6.95 | 7.00 | 7.00 | qfq | 6,609,018 | 47,121,331 | -2.37% |
| 2025-01-02 | 7.45 | 7.50 | 7.09 | 7.17 | 7.17 | qfq | 5,816,082 | 42,406,625 | -3.24% |
| 2024-12-31 | 7.65 | 7.75 | 7.40 | 7.41 | 7.41 | qfq | 6,114,564 | 46,233,040 | -2.11% |
| 2024-12-30 | 7.71 | 7.79 | 7.56 | 7.57 | 7.57 | qfq | 7,604,147 | 58,045,863 | -3.20% |
| 2024-12-27 | 7.87 | 8.13 | 7.75 | 7.82 | 7.82 | qfq | 11,897,235 | 93,823,592 | -2.25% |
| 2024-12-26 | 7.70 | 8.24 | 7.48 | 8.00 | 8.00 | qfq | 18,669,493 | 146,325,996 | 2.43% |
| 2024-12-25 | 7.83 | 8.42 | 7.70 | 7.81 | 7.81 | qfq | 18,551,706 | 147,238,069 | 4.41% |
| 2024-12-24 | 7.60 | 7.67 | 7.40 | 7.48 | 7.48 | qfq | 5,361,879 | 40,219,973 | -1.19% |
| 2024-12-23 | 7.95 | 7.95 | 7.57 | 7.57 | 7.57 | qfq | 7,263,972 | 56,047,053 | -4.90% |
| 2024-12-20 | 7.90 | 8.01 | 7.83 | 7.96 | 7.96 | qfq | 5,022,479 | 39,813,742 | 1.14% |
| 2024-12-19 | 7.70 | 7.87 | 7.66 | 7.87 | 7.87 | qfq | 5,142,400 | 40,008,286 | 0.64% |
| 2024-12-18 | 7.87 | 7.98 | 7.71 | 7.82 | 7.82 | qfq | 5,793,398 | 45,301,001 | -0.64% |
| 2024-12-17 | 8.14 | 8.20 | 7.84 | 7.87 | 7.87 | qfq | 8,504,600 | 67,794,582 | -4.26% |
| 2024-12-16 | 8.31 | 8.43 | 8.12 | 8.22 | 8.22 | qfq | 6,963,900 | 57,595,372 | -1.20% |
| 2024-12-13 | 8.53 | 8.55 | 8.29 | 8.32 | 8.32 | qfq | 9,481,139 | 79,647,812 | -3.37% |
| 2024-12-12 | 8.50 | 8.72 | 8.45 | 8.61 | 8.61 | qfq | 11,072,400 | 95,024,930 | 1.29% |
| 2024-12-11 | 8.51 | 8.55 | 8.45 | 8.50 | 8.50 | qfq | 8,119,200 | 68,982,967 | -0.35% |
| 2024-12-10 | 8.62 | 8.72 | 8.50 | 8.53 | 8.53 | qfq | 14,427,289 | 123,972,565 | 1.07% |
| 2024-12-09 | 8.48 | 8.72 | 8.39 | 8.44 | 8.44 | qfq | 10,852,426 | 92,798,118 | -0.47% |
| 2024-12-06 | 8.28 | 8.54 | 8.25 | 8.48 | 8.48 | qfq | 10,212,442 | 85,889,187 | 2.17% |
| 2024-12-05 | 8.25 | 8.38 | 8.22 | 8.30 | 8.30 | qfq | 8,141,611 | 67,705,360 | 0.48% |
| 2024-12-04 | 8.48 | 8.66 | 8.19 | 8.26 | 8.26 | qfq | 13,328,499 | 111,954,334 | -3.17% |
| 2024-12-03 | 8.66 | 8.73 | 8.40 | 8.53 | 8.53 | qfq | 15,953,997 | 135,813,423 | -2.63% |
| 2024-12-02 | 8.46 | 8.77 | 8.43 | 8.76 | 8.76 | qfq | 20,913,155 | 180,607,739 | 4.29% |
| 2024-11-29 | 8.63 | 8.63 | 8.30 | 8.40 | 8.40 | qfq | 21,712,463 | 183,115,444 | -3.67% |
| 2024-11-28 | 8.44 | 9.00 | 8.38 | 8.72 | 8.72 | qfq | 28,796,543 | 249,582,306 | 2.47% |
| 2024-11-27 | 8.43 | 8.68 | 8.13 | 8.51 | 8.51 | qfq | 22,074,009 | 185,060,325 | 0.00% |
| 2024-11-26 | 8.10 | 8.62 | 8.09 | 8.51 | 8.51 | qfq | 28,129,799 | 237,071,054 | 3.91% |
| 2024-11-25 | 7.70 | 8.88 | 7.70 | 8.19 | 8.19 | qfq | 25,865,818 | 213,308,438 | 6.64% |
| 2024-11-22 | 8.02 | 8.09 | 7.65 | 7.68 | 7.68 | qfq | 8,312,061 | 65,518,312 | -4.95% |
| 2024-11-21 | 8.06 | 8.13 | 7.92 | 8.08 | 8.08 | qfq | 6,788,507 | 54,623,537 | 0.25% |
| 2024-11-20 | 7.82 | 8.09 | 7.75 | 8.06 | 8.06 | qfq | 7,525,916 | 60,185,152 | 3.07% |
| 2024-11-19 | 7.69 | 7.83 | 7.61 | 7.82 | 7.82 | qfq | 5,769,475 | 44,479,466 | 2.49% |
| 2024-11-18 | 7.81 | 7.99 | 7.61 | 7.63 | 7.63 | qfq | 7,350,866 | 56,760,949 | -2.30% |
| 2024-11-15 | 8.05 | 8.12 | 7.80 | 7.81 | 7.81 | qfq | 6,783,046 | 54,104,350 | -2.98% |
| 2024-11-14 | 8.29 | 8.38 | 8.03 | 8.05 | 8.05 | qfq | 8,501,540 | 69,462,880 | -4.17% |
| 2024-11-13 | 8.50 | 8.66 | 8.20 | 8.40 | 8.40 | qfq | 11,712,500 | 98,224,752 | -1.29% |
| 2024-11-12 | 8.41 | 8.88 | 8.38 | 8.51 | 8.51 | qfq | 19,007,170 | 164,034,480 | 1.92% |
| 2024-11-11 | 8.22 | 8.38 | 8.19 | 8.35 | 8.35 | qfq | 9,520,814 | 78,951,887 | 1.21% |
| 2024-11-08 | 8.32 | 8.39 | 8.18 | 8.25 | 8.25 | qfq | 10,325,214 | 85,397,817 | -0.12% |
| 2024-11-07 | 7.96 | 8.26 | 7.90 | 8.26 | 8.26 | qfq | 11,264,853 | 91,716,934 | 3.90% |
| 2024-11-06 | 8.00 | 8.08 | 7.89 | 7.95 | 7.95 | qfq | 9,626,277 | 76,916,130 | -0.25% |
| 2024-11-05 | 7.81 | 8.00 | 7.72 | 7.97 | 7.97 | qfq | 7,428,200 | 58,763,992 | 2.05% |
| 2024-11-04 | 7.70 | 7.81 | 7.61 | 7.81 | 7.81 | qfq | 6,543,043 | 50,661,314 | 2.49% |
| 2024-11-01 | 7.98 | 8.04 | 7.58 | 7.62 | 7.62 | qfq | 11,224,269 | 86,855,532 | -4.87% |
| 2024-10-31 | 8.09 | 8.14 | 7.97 | 8.01 | 8.01 | qfq | 8,772,381 | 70,519,704 | -0.25% |
| 2024-10-30 | 8.09 | 8.16 | 7.89 | 8.03 | 8.03 | qfq | 9,118,492 | 73,240,157 | -0.86% |
| 2024-10-29 | 8.52 | 8.52 | 8.09 | 8.10 | 8.10 | qfq | 11,382,300 | 93,395,509 | -4.14% |
| 2024-10-28 | 8.15 | 8.53 | 8.07 | 8.45 | 8.45 | qfq | 14,684,162 | 122,765,119 | 4.06% |
| 2024-10-25 | 8.04 | 8.18 | 8.02 | 8.12 | 8.12 | qfq | 11,265,099 | 91,343,109 | 0.12% |
| 2024-10-24 | 8.10 | 8.31 | 8.03 | 8.11 | 8.11 | qfq | 9,334,899 | 76,362,798 | -0.37% |
| 2024-10-23 | 8.29 | 8.30 | 8.07 | 8.14 | 8.14 | qfq | 11,981,022 | 97,808,015 | -1.93% |
| 2024-10-22 | 8.10 | 8.38 | 8.06 | 8.30 | 8.30 | qfq | 13,529,819 | 111,384,222 | 2.34% |
| 2024-10-21 | 7.89 | 8.21 | 7.84 | 8.11 | 8.11 | qfq | 13,581,406 | 109,059,429 | 2.79% |
| 2024-10-18 | 7.55 | 8.10 | 7.55 | 7.89 | 7.89 | qfq | 13,218,759 | 103,236,267 | 3.68% |
| 2024-10-17 | 7.60 | 7.72 | 7.56 | 7.61 | 7.61 | qfq | 7,779,108 | 59,463,981 | 0.53% |
| 2024-10-16 | 7.52 | 7.76 | 7.41 | 7.57 | 7.57 | qfq | 9,343,539 | 70,726,916 | 0.00% |
| 2024-10-15 | 7.49 | 7.87 | 7.44 | 7.57 | 7.57 | qfq | 11,393,501 | 87,288,521 | 0.26% |
| 2024-10-14 | 7.48 | 7.61 | 7.29 | 7.55 | 7.55 | qfq | 8,967,700 | 66,856,469 | 1.75% |
| 2024-10-11 | 7.89 | 7.90 | 7.32 | 7.42 | 7.42 | qfq | 12,673,501 | 95,566,410 | -6.67% |
| 2024-10-10 | 7.89 | 8.38 | 7.89 | 7.95 | 7.95 | qfq | 17,181,146 | 139,309,011 | 2.32% |
| 2024-10-09 | 8.70 | 8.70 | 7.70 | 7.77 | 7.77 | qfq | 24,721,899 | 201,425,673 | -14.14% |
| 2024-10-08 | 9.20 | 9.40 | 8.23 | 9.05 | 9.05 | qfq | 34,804,609 | 307,593,273 | 14.70% |
| 2024-09-30 | 7.36 | 8.06 | 7.09 | 7.89 | 7.89 | qfq | 27,462,285 | 208,162,016 | 13.20% |
| 2024-09-27 | 6.68 | 7.10 | 6.64 | 6.97 | 6.97 | qfq | 17,860,348 | 122,304,472 | 4.97% |
| 2024-09-26 | 6.57 | 6.65 | 6.42 | 6.64 | 6.64 | qfq | 10,581,789 | 69,290,484 | 1.07% |
| 2024-09-25 | 6.46 | 6.75 | 6.45 | 6.57 | 6.57 | qfq | 15,161,324 | 99,751,441 | 1.70% |
| 2024-09-24 | 6.25 | 6.49 | 6.22 | 6.46 | 6.46 | qfq | 10,191,833 | 64,945,065 | 2.87% |
| 2024-09-23 | 6.25 | 6.36 | 6.21 | 6.28 | 6.28 | qfq | 5,527,590 | 34,733,724 | 1.45% |
| 2024-09-20 | 6.27 | 6.27 | 6.13 | 6.19 | 6.19 | qfq | 5,048,288 | 31,231,119 | -1.12% |
| 2024-09-19 | 6.18 | 6.29 | 6.10 | 6.26 | 6.26 | qfq | 5,616,109 | 35,014,514 | 2.79% |
| 2024-09-18 | 6.29 | 6.30 | 6.05 | 6.09 | 6.09 | qfq | 5,661,088 | 34,670,483 | -3.33% |
| 2024-09-13 | 6.32 | 6.45 | 6.22 | 6.30 | 6.30 | qfq | 6,576,520 | 41,486,544 | -1.25% |
| 2024-09-12 | 6.30 | 6.48 | 6.30 | 6.38 | 6.38 | qfq | 8,295,714 | 53,152,351 | 1.59% |
| 2024-09-11 | 6.31 | 6.36 | 6.22 | 6.28 | 6.28 | qfq | 5,186,100 | 32,585,938 | -1.26% |
| 2024-09-10 | 6.35 | 6.39 | 6.20 | 6.36 | 6.36 | qfq | 6,655,600 | 41,760,909 | 0.79% |
| 2024-09-09 | 6.16 | 6.41 | 6.13 | 6.31 | 6.31 | qfq | 8,519,000 | 53,717,822 | 2.44% |
| 2024-09-06 | 6.35 | 6.39 | 6.14 | 6.16 | 6.16 | qfq | 7,712,621 | 48,015,577 | -2.99% |
| 2024-09-05 | 6.34 | 6.51 | 6.28 | 6.35 | 6.35 | qfq | 6,824,900 | 43,578,045 | 1.11% |
| 2024-09-04 | 6.26 | 6.36 | 6.26 | 6.28 | 6.28 | qfq | 4,609,700 | 29,052,850 | -0.95% |
| 2024-09-03 | 6.29 | 6.37 | 6.18 | 6.34 | 6.34 | qfq | 5,471,400 | 34,472,710 | 0.79% |
| 2024-09-02 | 6.37 | 6.51 | 6.27 | 6.29 | 6.29 | qfq | 7,849,011 | 50,180,121 | -1.72% |
| 2024-08-30 | 6.30 | 6.48 | 6.25 | 6.40 | 6.40 | qfq | 8,038,000 | 51,462,055 | 1.59% |
| 2024-08-29 | 6.25 | 6.36 | 6.19 | 6.30 | 6.30 | qfq | 6,132,400 | 38,558,195 | 0.16% |
| 2024-08-28 | 6.25 | 6.45 | 6.22 | 6.29 | 6.29 | qfq | 8,296,200 | 52,405,613 | -1.41% |
| 2024-08-27 | 6.50 | 6.80 | 6.32 | 6.38 | 6.38 | qfq | 13,719,335 | 89,982,233 | -1.39% |
| 2024-08-26 | 6.41 | 6.48 | 6.32 | 6.47 | 6.47 | qfq | 5,785,780 | 37,201,676 | 1.09% |
| 2024-08-23 | 6.49 | 6.51 | 6.36 | 6.40 | 6.40 | qfq | 7,374,635 | 47,419,573 | -1.39% |
| 2024-08-22 | 6.64 | 6.70 | 6.44 | 6.49 | 6.49 | qfq | 8,045,500 | 52,974,041 | -2.41% |
| 2024-08-21 | 6.75 | 6.77 | 6.59 | 6.65 | 6.65 | qfq | 8,317,100 | 55,413,260 | -0.75% |
| 2024-08-20 | 6.88 | 7.00 | 6.69 | 6.70 | 6.70 | qfq | 12,705,202 | 86,178,785 | -3.32% |
| 2024-08-19 | 7.15 | 7.18 | 6.87 | 6.93 | 6.93 | qfq | 18,673,147 | 130,211,406 | -4.41% |
| 2024-08-16 | 7.42 | 7.46 | 7.21 | 7.25 | 7.25 | qfq | 25,641,398 | 187,284,507 | -4.86% |
| 2024-08-15 | 7.65 | 8.06 | 7.49 | 7.62 | 7.62 | qfq | 28,612,652 | 220,254,916 | -1.04% |
| 2024-08-14 | 7.41 | 8.12 | 7.24 | 7.70 | 7.70 | qfq | 41,085,648 | 315,440,984 | 0.00% |
| 2024-08-13 | 7.60 | 7.78 | 7.50 | 7.70 | 7.70 | qfq | 37,527,612 | 286,492,517 | -4.58% |
| 2024-08-12 | 7.07 | 8.18 | 6.96 | 8.07 | 8.07 | qfq | 55,600,916 | 431,805,215 | 16.45% |
| 2024-08-09 | 7.30 | 7.30 | 6.83 | 6.93 | 6.93 | qfq | 26,926,854 | 189,548,031 | -6.48% |
| 2024-08-08 | 7.06 | 8.04 | 7.01 | 7.41 | 7.41 | qfq | 41,415,078 | 316,332,280 | 2.92% |
| 2024-08-07 | 7.29 | 7.52 | 7.12 | 7.20 | 7.20 | qfq | 35,445,828 | 257,672,976 | -6.25% |
| 2024-08-06 | 6.69 | 8.05 | 6.57 | 7.68 | 7.68 | qfq | 48,859,742 | 355,966,256 | 13.78% |
| 2024-08-05 | 7.43 | 7.75 | 6.69 | 6.75 | 6.75 | qfq | 43,226,041 | 312,561,971 | -8.29% |
| 2024-08-02 | 6.18 | 7.36 | 6.15 | 7.36 | 7.36 | qfq | 21,768,801 | 156,447,659 | 20.07% |
| 2024-08-01 | 5.99 | 6.27 | 5.99 | 6.13 | 6.13 | qfq | 8,950,905 | 55,037,747 | 2.51% |
| 2024-07-31 | 5.78 | 6.00 | 5.72 | 5.98 | 5.98 | qfq | 5,789,500 | 34,226,496 | 3.64% |
| 2024-07-30 | 5.75 | 5.84 | 5.69 | 5.77 | 5.77 | qfq | 2,926,665 | 16,937,989 | 0.52% |
| 2024-07-29 | 5.70 | 5.74 | 5.59 | 5.74 | 5.74 | qfq | 2,753,500 | 15,652,745 | 0.70% |
| 2024-07-26 | 5.64 | 5.76 | 5.63 | 5.70 | 5.70 | qfq | 2,466,900 | 14,053,420 | 1.06% |
| 2024-07-25 | 5.65 | 5.71 | 5.55 | 5.64 | 5.64 | qfq | 3,005,600 | 16,925,783 | -0.53% |
| 2024-07-24 | 5.79 | 5.83 | 5.64 | 5.67 | 5.67 | qfq | 3,097,100 | 17,680,372 | -2.41% |
| 2024-07-23 | 5.96 | 5.96 | 5.81 | 5.81 | 5.81 | qfq | 3,129,800 | 18,413,230 | -1.69% |
| 2024-07-22 | 5.82 | 5.95 | 5.76 | 5.91 | 5.91 | qfq | 4,073,200 | 23,957,038 | 1.37% |
| 2024-07-19 | 5.78 | 5.86 | 5.70 | 5.83 | 5.83 | qfq | 3,238,400 | 18,779,570 | 0.87% |
| 2024-07-18 | 5.76 | 5.78 | 5.62 | 5.78 | 5.78 | qfq | 3,499,875 | 20,010,173 | 0.17% |
| 2024-07-17 | 5.71 | 5.83 | 5.69 | 5.77 | 5.77 | qfq | 2,479,000 | 14,271,323 | 0.52% |
| 2024-07-16 | 5.78 | 5.85 | 5.71 | 5.74 | 5.74 | qfq | 2,427,500 | 13,944,013 | -0.69% |
| 2024-07-15 | 5.90 | 5.95 | 5.75 | 5.78 | 5.78 | qfq | 3,012,500 | 17,463,831 | -2.03% |
| 2024-07-12 | 5.86 | 6.03 | 5.85 | 5.90 | 5.90 | qfq | 3,699,440 | 21,957,643 | 0.68% |
| 2024-07-11 | 5.70 | 5.91 | 5.62 | 5.86 | 5.86 | qfq | 5,590,400 | 32,571,509 | 4.46% |
| 2024-07-10 | 5.63 | 5.72 | 5.56 | 5.61 | 5.61 | qfq | 2,961,000 | 16,713,584 | -0.36% |
| 2024-07-09 | 5.61 | 5.65 | 5.41 | 5.63 | 5.63 | qfq | 4,119,400 | 22,860,510 | 0.36% |
| 2024-07-08 | 5.82 | 5.84 | 5.59 | 5.61 | 5.61 | qfq | 3,836,500 | 21,775,011 | -3.44% |
| 2024-07-05 | 5.58 | 5.82 | 5.51 | 5.81 | 5.81 | qfq | 5,187,600 | 29,647,970 | 3.94% |
| 2024-07-04 | 5.82 | 5.86 | 5.58 | 5.59 | 5.59 | qfq | 3,986,800 | 22,625,791 | -3.95% |
| 2024-07-03 | 5.82 | 5.95 | 5.81 | 5.82 | 5.82 | qfq | 3,590,300 | 21,128,369 | -0.51% |
| 2024-07-02 | 5.74 | 5.93 | 5.69 | 5.85 | 5.85 | qfq | 5,299,600 | 31,016,407 | 2.09% |
| 2024-07-01 | 5.65 | 5.80 | 5.62 | 5.73 | 5.73 | qfq | 2,511,500 | 14,355,325 | 1.24% |
| 2024-06-28 | 5.76 | 5.80 | 5.64 | 5.66 | 5.66 | qfq | 3,512,200 | 20,098,884 | -1.74% |
| 2024-06-27 | 5.80 | 5.87 | 5.71 | 5.76 | 5.76 | qfq | 3,371,187 | 19,485,338 | -0.52% |
| 2024-06-26 | 5.60 | 5.81 | 5.54 | 5.79 | 5.79 | qfq | 4,565,700 | 25,843,763 | 2.12% |
| 2024-06-25 | 5.59 | 5.90 | 5.59 | 5.67 | 5.67 | qfq | 4,053,247 | 23,136,895 | 2.16% |
| 2024-06-24 | 5.81 | 5.90 | 5.52 | 5.55 | 5.55 | qfq | 5,489,422 | 30,908,482 | -6.09% |
| 2024-06-21 | 5.79 | 6.07 | 5.75 | 5.91 | 5.91 | qfq | 3,489,200 | 20,742,581 | 0.85% |
| 2024-06-20 | 5.97 | 6.10 | 5.86 | 5.86 | 5.86 | qfq | 3,754,039 | 22,423,687 | -1.84% |
| 2024-06-19 | 5.95 | 6.05 | 5.93 | 5.97 | 5.97 | qfq | 2,746,675 | 16,411,869 | 0.67% |
| 2024-06-18 | 5.85 | 5.95 | 5.81 | 5.93 | 5.93 | qfq | 2,947,200 | 17,414,459 | 1.19% |
| 2024-06-17 | 5.94 | 5.96 | 5.83 | 5.86 | 5.86 | qfq | 2,388,100 | 14,054,721 | -1.68% |
| 2024-06-14 | 5.99 | 6.03 | 5.90 | 5.96 | 5.96 | qfq | 2,466,047 | 14,677,779 | -0.50% |
| 2024-06-13 | 6.07 | 6.10 | 5.95 | 5.99 | 5.99 | qfq | 3,407,600 | 20,481,187 | -0.99% |
| 2024-06-12 | 5.98 | 6.12 | 5.92 | 6.05 | 6.05 | qfq | 3,742,840 | 22,599,494 | 1.17% |
| 2024-06-11 | 5.82 | 5.99 | 5.72 | 5.98 | 5.98 | qfq | 4,124,576 | 24,204,811 | 2.40% |
| 2024-06-07 | 5.73 | 5.85 | 5.67 | 5.84 | 5.84 | qfq | 6,568,386 | 37,863,716 | 3.18% |
| 2024-06-06 | 6.01 | 6.03 | 5.54 | 5.66 | 5.66 | qfq | 7,838,013 | 44,708,562 | -5.67% |
| 2024-06-05 | 6.16 | 6.18 | 5.98 | 6.00 | 6.00 | qfq | 3,179,040 | 19,203,767 | -2.12% |
| 2024-06-04 | 6.09 | 6.15 | 5.96 | 6.13 | 6.13 | qfq | 4,213,999 | 25,567,197 | -0.16% |
| 2024-06-03 | 6.31 | 6.36 | 6.07 | 6.14 | 6.14 | qfq | 6,169,097 | 38,137,818 | -3.46% |
| 2024-05-31 | 6.28 | 6.39 | 6.24 | 6.36 | 6.36 | qfq | 3,573,500 | 22,611,791 | 1.92% |
| 2024-05-30 | 6.31 | 6.38 | 6.22 | 6.24 | 6.24 | qfq | 3,086,500 | 19,356,897 | -1.11% |
| 2024-05-29 | 6.36 | 6.41 | 6.27 | 6.31 | 6.31 | qfq | 4,260,000 | 26,975,298 | -0.79% |
| 2024-05-28 | 6.60 | 6.61 | 6.34 | 6.36 | 6.36 | qfq | 7,223,080 | 46,324,379 | -3.93% |
| 2024-05-27 | 6.46 | 6.81 | 6.46 | 6.62 | 6.62 | qfq | 8,431,400 | 55,812,313 | 2.64% |
| 2024-05-24 | 6.41 | 6.54 | 6.40 | 6.45 | 6.45 | qfq | 5,126,462 | 33,142,809 | 0.94% |
| 2024-05-23 | 6.51 | 6.58 | 6.37 | 6.39 | 6.39 | qfq | 5,892,062 | 38,086,133 | -2.59% |
| 2024-05-22 | 6.57 | 6.66 | 6.51 | 6.56 | 6.56 | qfq | 6,342,221 | 41,701,373 | -1.06% |
| 2024-05-21 | 6.84 | 6.94 | 6.56 | 6.63 | 6.63 | qfq | 11,920,200 | 79,871,654 | -4.60% |
| 2024-05-20 | 6.61 | 7.18 | 6.57 | 6.95 | 6.95 | qfq | 15,906,662 | 108,973,180 | 4.67% |
| 2024-05-17 | 6.54 | 6.78 | 6.50 | 6.64 | 6.64 | qfq | 7,482,700 | 49,565,195 | 1.37% |
| 2024-05-16 | 6.50 | 6.62 | 6.50 | 6.55 | 6.55 | qfq | 5,186,062 | 34,029,782 | 0.31% |
| 2024-05-15 | 6.57 | 6.64 | 6.45 | 6.53 | 6.53 | qfq | 5,300,862 | 34,578,804 | -1.21% |
| 2024-05-14 | 6.57 | 6.75 | 6.54 | 6.61 | 6.61 | qfq | 7,500,054 | 49,856,642 | 0.46% |
| 2024-05-13 | 6.73 | 6.97 | 6.58 | 6.58 | 6.58 | qfq | 11,429,582 | 77,417,366 | -2.81% |
| 2024-05-10 | 7.07 | 7.07 | 6.72 | 6.77 | 6.77 | qfq | 14,605,057 | 99,968,526 | -4.38% |
| 2024-05-09 | 7.20 | 7.25 | 7.02 | 7.08 | 7.08 | qfq | 21,994,442 | 156,709,499 | -4.58% |
| 2024-05-08 | 6.92 | 7.88 | 6.92 | 7.42 | 7.42 | qfq | 30,330,856 | 222,251,454 | 8.96% |
| 2024-05-07 | 6.82 | 6.93 | 6.72 | 6.81 | 6.81 | qfq | 9,632,690 | 65,453,013 | -1.16% |
| 2024-05-06 | 6.74 | 7.16 | 6.62 | 6.89 | 6.89 | qfq | 13,992,996 | 95,946,016 | 3.14% |
| 2024-04-30 | 6.50 | 6.74 | 6.49 | 6.68 | 6.68 | qfq | 11,721,927 | 77,778,662 | 3.09% |
| 2024-04-29 | 6.38 | 6.66 | 6.31 | 6.48 | 6.48 | qfq | 9,646,800 | 62,555,425 | 2.86% |
| 2024-04-26 | 6.24 | 6.43 | 6.13 | 6.30 | 6.30 | qfq | 13,344,483 | 83,977,495 | -2.17% |
| 2024-04-25 | 6.39 | 7.10 | 6.28 | 6.44 | 6.44 | qfq | 20,493,430 | 136,060,393 | 8.60% |
| 2024-04-24 | 5.89 | 5.96 | 5.83 | 5.93 | 5.93 | qfq | 3,745,100 | 22,141,416 | 0.68% |
| 2024-04-23 | 5.70 | 5.96 | 5.70 | 5.89 | 5.89 | qfq | 5,902,655 | 34,417,555 | 2.43% |
| 2024-04-22 | 5.62 | 5.85 | 5.51 | 5.75 | 5.75 | qfq | 4,771,600 | 27,270,893 | 1.77% |
| 2024-04-19 | 5.85 | 5.90 | 5.63 | 5.65 | 5.65 | qfq | 5,105,590 | 29,241,366 | -3.09% |
| 2024-04-18 | 5.96 | 5.97 | 5.80 | 5.83 | 5.83 | qfq | 4,789,253 | 28,144,287 | -1.85% |
| 2024-04-17 | 5.51 | 5.94 | 5.51 | 5.94 | 5.94 | qfq | 7,176,669 | 41,720,407 | 8.99% |
| 2024-04-16 | 5.92 | 5.95 | 5.44 | 5.45 | 5.45 | qfq | 8,827,400 | 49,127,076 | -8.86% |
| 2024-04-15 | 6.28 | 6.36 | 5.89 | 5.98 | 5.98 | qfq | 7,167,394 | 43,604,557 | -5.97% |
| 2024-04-12 | 6.50 | 6.59 | 6.34 | 6.36 | 6.36 | qfq | 4,381,426 | 28,162,958 | -2.30% |
| 2024-04-11 | 6.56 | 6.63 | 6.45 | 6.51 | 6.51 | qfq | 3,738,765 | 24,447,238 | -0.46% |
| 2024-04-10 | 6.75 | 6.75 | 6.48 | 6.54 | 6.54 | qfq | 5,293,325 | 34,851,129 | -3.40% |
| 2024-04-09 | 6.52 | 6.80 | 6.46 | 6.77 | 6.77 | qfq | 6,302,600 | 41,928,535 | 4.96% |
| 2024-04-08 | 6.81 | 6.81 | 6.44 | 6.45 | 6.45 | qfq | 6,977,558 | 45,718,090 | -5.29% |
| 2024-04-03 | 6.89 | 6.97 | 6.73 | 6.81 | 6.81 | qfq | 4,168,534 | 28,456,742 | -1.87% |
| 2024-04-02 | 7.00 | 7.02 | 6.84 | 6.94 | 6.94 | qfq | 4,401,300 | 30,502,311 | -1.28% |
| 2024-04-01 | 6.79 | 7.05 | 6.79 | 7.03 | 7.03 | qfq | 6,277,511 | 43,348,360 | 3.99% |
| 2024-03-29 | 6.74 | 6.84 | 6.65 | 6.76 | 6.76 | qfq | 4,363,500 | 29,368,734 | 0.00% |
| 2024-03-28 | 6.67 | 6.85 | 6.50 | 6.76 | 6.76 | qfq | 7,348,245 | 49,257,756 | 1.35% |
| 2024-03-27 | 6.80 | 6.95 | 6.66 | 6.67 | 6.67 | qfq | 7,964,599 | 54,251,251 | -2.20% |
| 2024-03-26 | 7.05 | 7.05 | 6.71 | 6.82 | 6.82 | qfq | 10,778,134 | 73,777,561 | -3.94% |
| 2024-03-25 | 7.33 | 7.45 | 7.07 | 7.10 | 7.10 | qfq | 8,164,940 | 59,089,394 | -3.53% |
| 2024-03-22 | 7.65 | 7.67 | 7.33 | 7.36 | 7.36 | qfq | 9,127,918 | 67,915,445 | -4.54% |
| 2024-03-21 | 7.73 | 7.81 | 7.57 | 7.71 | 7.71 | qfq | 8,797,430 | 67,709,728 | -0.39% |
| 2024-03-20 | 7.60 | 7.89 | 7.54 | 7.74 | 7.74 | qfq | 10,901,182 | 84,031,577 | 1.18% |
| 2024-03-19 | 7.60 | 7.80 | 7.56 | 7.65 | 7.65 | qfq | 10,908,378 | 83,801,182 | -0.78% |
| 2024-03-18 | 7.39 | 7.74 | 7.27 | 7.71 | 7.71 | qfq | 15,253,785 | 115,391,651 | 4.47% |
| 2024-03-15 | 7.40 | 7.60 | 7.26 | 7.38 | 7.38 | qfq | 10,993,600 | 81,399,379 | -0.14% |
| 2024-03-14 | 7.70 | 7.88 | 7.29 | 7.39 | 7.39 | qfq | 13,964,300 | 105,463,415 | 0.00% |
| 2024-03-13 | 7.40 | 7.44 | 7.22 | 7.39 | 7.39 | qfq | 8,256,819 | 60,465,587 | -0.81% |
| 2024-03-12 | 7.15 | 7.68 | 7.15 | 7.45 | 7.45 | qfq | 12,791,752 | 95,682,134 | 4.63% |
| 2024-03-11 | 6.86 | 7.13 | 6.83 | 7.12 | 7.12 | qfq | 7,035,040 | 49,377,779 | 3.79% |
| 2024-03-08 | 6.81 | 7.03 | 6.78 | 6.86 | 6.86 | qfq | 5,524,540 | 38,073,148 | 0.29% |
| 2024-03-07 | 7.08 | 7.10 | 6.80 | 6.84 | 6.84 | qfq | 6,354,000 | 44,019,245 | -3.12% |
| 2024-03-06 | 6.96 | 7.10 | 6.89 | 7.06 | 7.06 | qfq | 5,243,100 | 36,733,909 | 0.28% |
| 2024-03-05 | 7.28 | 7.28 | 6.99 | 7.04 | 7.04 | qfq | 7,382,200 | 52,288,553 | -3.43% |
| 2024-03-04 | 7.24 | 7.43 | 7.12 | 7.29 | 7.29 | qfq | 8,470,500 | 61,438,974 | 1.11% |
| 2024-03-01 | 7.16 | 7.28 | 7.10 | 7.21 | 7.21 | qfq | 6,000,300 | 43,085,292 | 0.14% |
| 2024-02-29 | 6.82 | 7.20 | 6.82 | 7.20 | 7.20 | qfq | 10,937,500 | 77,127,175 | 4.65% |
| 2024-02-28 | 7.66 | 7.85 | 6.82 | 6.88 | 6.88 | qfq | 15,383,900 | 114,220,923 | -8.75% |
| 2024-02-27 | 7.34 | 7.54 | 7.24 | 7.54 | 7.54 | qfq | 8,268,048 | 61,332,816 | 2.45% |
| 2024-02-26 | 7.21 | 7.52 | 7.14 | 7.36 | 7.36 | qfq | 11,404,865 | 83,630,677 | 2.36% |
| 2024-02-23 | 6.96 | 7.20 | 6.92 | 7.19 | 7.19 | qfq | 10,397,780 | 73,448,268 | 2.86% |
| 2024-02-22 | 6.75 | 7.29 | 6.70 | 6.99 | 6.99 | qfq | 13,002,158 | 90,485,450 | 3.56% |
| 2024-02-21 | 6.60 | 6.92 | 6.52 | 6.75 | 6.75 | qfq | 9,650,100 | 65,333,771 | 1.35% |
| 2024-02-20 | 6.46 | 6.73 | 6.30 | 6.66 | 6.66 | qfq | 9,873,469 | 65,352,915 | 3.10% |
| 2024-02-19 | 6.22 | 6.82 | 6.22 | 6.46 | 6.46 | qfq | 15,394,510 | 100,175,934 | 5.04% |
| 2024-02-08 | 5.75 | 6.25 | 5.49 | 6.15 | 6.15 | qfq | 17,523,895 | 102,388,867 | 8.85% |
| 2024-02-07 | 6.31 | 6.49 | 5.47 | 5.65 | 5.65 | qfq | 20,814,054 | 122,001,572 | -10.32% |
| 2024-02-06 | 5.84 | 6.52 | 5.63 | 6.30 | 6.30 | qfq | 13,024,826 | 78,542,663 | 2.44% |
| 2024-02-05 | 6.98 | 7.07 | 5.89 | 6.15 | 6.15 | qfq | 12,507,418 | 78,158,150 | -11.76% |
| 2024-02-02 | 7.40 | 7.58 | 6.60 | 6.97 | 6.97 | qfq | 8,285,000 | 58,729,022 | -4.91% |
| 2024-02-01 | 7.50 | 7.57 | 7.24 | 7.33 | 7.33 | qfq | 6,513,631 | 48,160,300 | -2.01% |
| 2024-01-31 | 8.03 | 8.05 | 7.45 | 7.48 | 7.48 | qfq | 6,087,204 | 46,819,601 | -6.15% |
| 2024-01-30 | 8.27 | 8.30 | 7.97 | 7.97 | 7.97 | qfq | 5,478,363 | 44,442,859 | -5.12% |
| 2024-01-29 | 8.78 | 8.80 | 8.37 | 8.40 | 8.40 | qfq | 4,571,700 | 38,939,121 | -3.78% |
| 2024-01-26 | 8.80 | 8.91 | 8.67 | 8.73 | 8.73 | qfq | 5,140,800 | 45,237,823 | -0.91% |
| 2024-01-25 | 8.59 | 8.82 | 8.35 | 8.81 | 8.81 | qfq | 5,369,000 | 46,419,679 | 4.76% |
| 2024-01-24 | 8.33 | 8.51 | 8.05 | 8.41 | 8.41 | qfq | 4,827,573 | 40,071,115 | 0.36% |
| 2024-01-23 | 8.41 | 8.42 | 8.20 | 8.38 | 8.38 | qfq | 4,820,473 | 40,092,882 | -0.36% |
| 2024-01-22 | 9.00 | 9.03 | 8.30 | 8.41 | 8.41 | qfq | 6,235,200 | 53,905,747 | -6.87% |
| 2024-01-19 | 9.10 | 9.18 | 9.00 | 9.03 | 9.03 | qfq | 2,865,000 | 26,027,313 | -0.77% |
| 2024-01-18 | 9.26 | 9.26 | 8.85 | 9.10 | 9.10 | qfq | 5,484,500 | 49,518,667 | -1.73% |
| 2024-01-17 | 9.60 | 9.60 | 9.25 | 9.26 | 9.26 | qfq | 3,995,602 | 37,567,489 | -3.24% |
| 2024-01-16 | 9.68 | 9.69 | 9.39 | 9.57 | 9.57 | qfq | 4,111,200 | 39,103,096 | -1.14% |
| 2024-01-15 | 9.65 | 9.76 | 9.57 | 9.68 | 9.68 | qfq | 2,969,800 | 28,722,898 | 0.41% |
| 2024-01-12 | 9.78 | 9.80 | 9.64 | 9.64 | 9.64 | qfq | 2,843,000 | 27,622,487 | -1.43% |
| 2024-01-11 | 9.67 | 9.82 | 9.65 | 9.78 | 9.78 | qfq | 2,810,763 | 27,369,526 | 1.24% |
| 2024-01-10 | 9.75 | 9.80 | 9.58 | 9.66 | 9.66 | qfq | 3,393,900 | 32,917,908 | -0.72% |
| 2024-01-09 | 9.74 | 9.90 | 9.68 | 9.73 | 9.73 | qfq | 3,362,148 | 32,834,331 | 0.31% |
| 2024-01-08 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | qfq | 3,870,404 | 37,839,553 | -2.02% |
| 2024-01-05 | 10.13 | 10.20 | 9.86 | 9.90 | 9.90 | qfq | 6,372,582 | 63,669,765 | -2.46% |
| 2024-01-04 | 10.19 | 10.25 | 10.10 | 10.15 | 10.15 | qfq | 4,900,450 | 49,883,599 | 0.00% |
| 2024-01-03 | 10.04 | 10.38 | 10.02 | 10.15 | 10.15 | qfq | 6,710,500 | 68,501,209 | 0.40% |
| 2024-01-02 | 10.15 | 10.20 | 9.93 | 10.11 | 10.11 | qfq | 6,001,700 | 60,494,850 | -0.49% |
| 2023-12-29 | 10.00 | 10.24 | 10.00 | 10.16 | 10.16 | qfq | 4,422,700 | 44,868,494 | 1.20% |
| 2023-12-28 | 9.88 | 10.11 | 9.69 | 10.04 | 10.04 | qfq | 6,155,220 | 61,170,761 | 2.14% |
| 2023-12-27 | 9.78 | 9.89 | 9.73 | 9.83 | 9.83 | qfq | 4,151,900 | 40,737,100 | 0.41% |
| 2023-12-26 | 9.86 | 9.93 | 9.78 | 9.79 | 9.79 | qfq | 4,737,399 | 46,601,902 | -0.51% |
| 2023-12-25 | 10.03 | 10.10 | 9.72 | 9.84 | 9.84 | qfq | 6,948,600 | 68,385,492 | -1.89% |
| 2023-12-22 | 10.30 | 10.30 | 10.00 | 10.03 | 10.03 | qfq | 6,040,800 | 61,158,041 | -2.72% |
| 2023-12-21 | 10.32 | 10.38 | 10.11 | 10.31 | 10.31 | qfq | 6,771,500 | 69,396,159 | -0.48% |
| 2023-12-20 | 10.40 | 10.61 | 10.35 | 10.36 | 10.36 | qfq | 6,357,275 | 66,447,564 | -0.29% |
| 2023-12-19 | 10.48 | 10.53 | 10.30 | 10.39 | 10.39 | qfq | 5,477,920 | 56,901,902 | -1.42% |
| 2023-12-18 | 10.55 | 10.75 | 10.49 | 10.54 | 10.54 | qfq | 6,909,300 | 73,372,141 | -1.22% |
| 2023-12-15 | 10.90 | 10.96 | 10.62 | 10.67 | 10.67 | qfq | 8,022,048 | 85,974,901 | -2.02% |
| 2023-12-14 | 11.06 | 11.14 | 10.87 | 10.89 | 10.89 | qfq | 10,199,538 | 112,110,311 | -1.18% |
| 2023-12-13 | 10.63 | 11.24 | 10.63 | 11.02 | 11.02 | qfq | 20,217,530 | 223,285,723 | 3.18% |
| 2023-12-12 | 10.87 | 11.05 | 10.60 | 10.68 | 10.68 | qfq | 16,370,455 | 175,899,344 | -2.11% |
| 2023-12-11 | 10.45 | 11.05 | 10.27 | 10.91 | 10.91 | qfq | 27,364,850 | 295,572,533 | -5.87% |
| 2023-12-08 | 11.61 | 12.06 | 11.38 | 11.59 | 11.59 | qfq | 29,550,338 | 345,685,394 | -1.11% |
| 2023-12-07 | 11.41 | 11.96 | 11.40 | 11.72 | 11.72 | qfq | 24,959,988 | 291,591,112 | 1.74% |
| 2023-12-06 | 11.66 | 11.66 | 11.30 | 11.52 | 11.52 | qfq | 17,384,420 | 199,110,315 | 0.52% |
| 2023-12-05 | 11.51 | 12.04 | 11.45 | 11.46 | 11.46 | qfq | 20,913,799 | 244,806,804 | -1.29% |
| 2023-12-04 | 11.53 | 11.88 | 11.44 | 11.61 | 11.61 | qfq | 19,131,038 | 223,014,582 | -0.94% |
| 2023-12-01 | 11.34 | 12.39 | 11.34 | 11.72 | 11.72 | qfq | 29,149,599 | 345,989,236 | 2.00% |
| 2023-11-30 | 11.30 | 11.67 | 11.20 | 11.49 | 11.49 | qfq | 16,985,100 | 194,216,034 | 0.70% |
| 2023-11-29 | 11.57 | 11.85 | 11.33 | 11.41 | 11.41 | qfq | 17,635,200 | 203,402,366 | -2.23% |
| 2023-11-28 | 11.11 | 11.79 | 10.95 | 11.67 | 11.67 | qfq | 28,206,186 | 324,006,053 | 3.09% |
| 2023-11-27 | 11.63 | 11.72 | 11.25 | 11.32 | 11.32 | qfq | 26,086,595 | 297,484,164 | -4.23% |
| 2023-11-24 | 11.96 | 12.29 | 11.61 | 11.82 | 11.82 | qfq | 31,276,260 | 371,655,145 | -1.66% |
| 2023-11-23 | 12.10 | 12.79 | 11.79 | 12.02 | 12.02 | qfq | 41,337,963 | 502,961,898 | -3.06% |
| 2023-11-22 | 12.99 | 13.33 | 12.02 | 12.40 | 12.40 | qfq | 64,924,723 | 812,089,071 | -2.67% |
| 2023-11-21 | 10.65 | 12.74 | 10.57 | 12.74 | 12.74 | qfq | 29,930,951 | 355,668,754 | 19.96% |
| 2023-11-20 | 10.40 | 10.67 | 10.40 | 10.62 | 10.62 | qfq | 5,270,600 | 55,732,575 | 1.72% |
| 2023-11-17 | 10.37 | 10.48 | 10.26 | 10.44 | 10.44 | qfq | 3,682,100 | 38,157,145 | 1.56% |
| 2023-11-16 | 10.47 | 10.51 | 10.28 | 10.28 | 10.28 | qfq | 3,965,278 | 41,004,538 | -1.72% |
| 2023-11-15 | 10.48 | 10.65 | 10.43 | 10.46 | 10.46 | qfq | 3,824,540 | 40,092,214 | -0.10% |
| 2023-11-14 | 10.52 | 10.59 | 10.43 | 10.47 | 10.47 | qfq | 3,471,800 | 36,427,027 | -0.76% |
| 2023-11-13 | 10.37 | 10.55 | 10.35 | 10.55 | 10.55 | qfq | 5,216,632 | 54,586,502 | 1.83% |
| 2023-11-10 | 10.37 | 10.51 | 10.29 | 10.36 | 10.36 | qfq | 4,205,880 | 43,615,622 | -0.67% |
| 2023-11-09 | 10.60 | 10.74 | 10.40 | 10.43 | 10.43 | qfq | 5,901,800 | 62,196,987 | -1.32% |
| 2023-11-08 | 10.39 | 10.67 | 10.38 | 10.57 | 10.57 | qfq | 7,603,540 | 80,480,767 | 1.54% |
| 2023-11-07 | 10.75 | 10.85 | 10.39 | 10.41 | 10.41 | qfq | 8,485,100 | 89,516,698 | -1.05% |
| 2023-11-06 | 10.60 | 10.68 | 10.50 | 10.52 | 10.52 | qfq | 6,817,567 | 72,049,828 | 1.25% |
| 2023-11-03 | 10.55 | 10.68 | 10.39 | 10.39 | 10.39 | qfq | 6,671,100 | 70,231,630 | -1.61% |
| 2023-11-02 | 10.56 | 10.75 | 10.51 | 10.56 | 10.56 | qfq | 8,538,203 | 90,640,850 | 0.00% |
| 2023-11-01 | 10.65 | 10.67 | 10.46 | 10.56 | 10.56 | qfq | 8,636,001 | 91,245,252 | 0.28% |
| 2023-10-31 | 10.59 | 10.77 | 10.44 | 10.53 | 10.53 | qfq | 11,825,900 | 125,492,839 | 0.38% |
| 2023-10-30 | 10.18 | 10.75 | 10.09 | 10.49 | 10.49 | qfq | 16,503,468 | 173,781,774 | 3.86% |
| 2023-10-27 | 9.18 | 10.21 | 9.13 | 10.10 | 10.10 | qfq | 16,016,430 | 156,605,712 | 9.19% |
| 2023-10-26 | 9.05 | 9.26 | 9.05 | 9.25 | 9.25 | qfq | 6,329,100 | 57,970,810 | 1.87% |
| 2023-10-25 | 9.09 | 9.21 | 9.07 | 9.08 | 9.08 | qfq | 5,693,135 | 51,971,307 | -0.11% |
| 2023-10-24 | 9.08 | 9.21 | 8.98 | 9.09 | 9.09 | qfq | 5,713,700 | 51,956,487 | 0.22% |
| 2023-10-23 | 9.29 | 9.43 | 8.98 | 9.07 | 9.07 | qfq | 7,603,706 | 69,133,079 | -3.61% |
| 2023-10-20 | 9.50 | 9.56 | 9.35 | 9.41 | 9.41 | qfq | 4,995,809 | 47,144,412 | -1.26% |
| 2023-10-19 | 9.85 | 9.89 | 9.51 | 9.53 | 9.53 | qfq | 5,652,700 | 54,429,600 | -3.64% |
| 2023-10-18 | 10.11 | 10.11 | 9.85 | 9.89 | 9.89 | qfq | 5,579,100 | 55,451,308 | -2.66% |
| 2023-10-17 | 10.30 | 10.35 | 10.04 | 10.16 | 10.16 | qfq | 6,216,300 | 63,070,186 | -1.65% |
| 2023-10-16 | 10.52 | 10.70 | 10.29 | 10.33 | 10.33 | qfq | 8,275,327 | 86,423,645 | -1.81% |
| 2023-10-13 | 10.48 | 10.66 | 10.36 | 10.52 | 10.52 | qfq | 14,198,000 | 149,584,896 | 0.29% |
| 2023-10-12 | 10.10 | 10.99 | 10.10 | 10.49 | 10.49 | qfq | 20,060,540 | 211,209,555 | 4.38% |
| 2023-10-11 | 9.89 | 10.22 | 9.87 | 10.05 | 10.05 | qfq | 6,919,000 | 69,840,233 | 1.62% |
| 2023-10-10 | 10.02 | 10.04 | 9.84 | 9.89 | 9.89 | qfq | 5,227,080 | 51,861,948 | -1.20% |
| 2023-10-09 | 10.06 | 10.15 | 9.90 | 10.01 | 10.01 | qfq | 5,169,530 | 51,640,898 | -0.89% |
| 2023-09-28 | 10.25 | 10.25 | 10.08 | 10.10 | 10.10 | qfq | 6,349,428 | 64,363,937 | -1.37% |
| 2023-09-27 | 9.96 | 10.29 | 9.96 | 10.24 | 10.24 | qfq | 7,935,699 | 80,877,273 | 2.91% |
| 2023-09-26 | 10.09 | 10.12 | 9.94 | 9.95 | 9.95 | qfq | 3,880,400 | 38,786,794 | -1.49% |
| 2023-09-25 | 9.94 | 10.23 | 9.90 | 10.10 | 10.10 | qfq | 6,536,900 | 66,228,273 | 1.00% |
| 2023-09-22 | 9.66 | 10.06 | 9.59 | 10.00 | 10.00 | qfq | 7,148,900 | 70,204,841 | 2.46% |
| 2023-09-21 | 9.95 | 9.98 | 9.74 | 9.76 | 9.76 | qfq | 6,645,900 | 65,458,373 | -2.40% |
| 2023-09-20 | 10.00 | 10.30 | 9.97 | 10.00 | 10.00 | qfq | 6,971,299 | 70,295,112 | 0.00% |
| 2023-09-19 | 10.00 | 10.20 | 9.92 | 10.00 | 10.00 | qfq | 5,438,897 | 54,645,422 | -0.30% |
| 2023-09-18 | 10.20 | 10.32 | 9.98 | 10.03 | 10.03 | qfq | 7,403,682 | 74,671,196 | -2.15% |
| 2023-09-15 | 9.80 | 10.33 | 9.74 | 10.25 | 10.25 | qfq | 15,527,443 | 156,835,952 | 4.59% |
| 2023-09-14 | 9.54 | 9.83 | 9.53 | 9.80 | 9.80 | qfq | 6,486,886 | 62,907,858 | 2.83% |
| 2023-09-13 | 9.72 | 9.76 | 9.45 | 9.53 | 9.53 | qfq | 5,848,715 | 56,210,579 | -2.46% |
| 2023-09-12 | 9.58 | 10.08 | 9.51 | 9.77 | 9.77 | qfq | 10,144,139 | 99,805,732 | 2.84% |
| 2023-09-11 | 9.26 | 9.51 | 9.23 | 9.50 | 9.50 | qfq | 4,638,740 | 43,804,025 | 2.48% |
| 2023-09-08 | 9.30 | 9.35 | 9.25 | 9.27 | 9.27 | qfq | 1,607,900 | 14,941,057 | 0.00% |
| 2023-09-07 | 9.41 | 9.42 | 9.25 | 9.27 | 9.27 | qfq | 2,464,300 | 22,970,172 | -1.49% |
| 2023-09-06 | 9.44 | 9.44 | 9.33 | 9.41 | 9.41 | qfq | 1,884,700 | 17,685,669 | -0.32% |
| 2023-09-05 | 9.50 | 9.56 | 9.38 | 9.44 | 9.44 | qfq | 2,627,600 | 24,769,716 | -0.63% |
| 2023-09-04 | 9.41 | 9.50 | 9.39 | 9.50 | 9.50 | qfq | 2,009,600 | 18,998,562 | 1.06% |
| 2023-09-01 | 9.43 | 9.48 | 9.35 | 9.40 | 9.40 | qfq | 1,834,430 | 17,225,292 | -0.42% |
| 2023-08-31 | 9.40 | 9.51 | 9.26 | 9.44 | 9.44 | qfq | 3,293,039 | 30,935,246 | 0.21% |
| 2023-08-30 | 9.39 | 9.55 | 9.34 | 9.42 | 9.42 | qfq | 2,750,800 | 25,962,783 | 0.00% |
| 2023-08-29 | 9.28 | 9.46 | 9.22 | 9.42 | 9.42 | qfq | 3,599,019 | 33,783,964 | 1.29% |
| 2023-08-28 | 9.51 | 9.65 | 9.28 | 9.30 | 9.30 | qfq | 5,647,199 | 53,436,497 | 1.75% |
| 2023-08-25 | 9.35 | 9.38 | 9.10 | 9.14 | 9.14 | qfq | 2,958,100 | 27,285,903 | -1.61% |
| 2023-08-24 | 9.23 | 9.38 | 9.17 | 9.29 | 9.29 | qfq | 2,658,419 | 24,676,116 | 0.87% |
| 2023-08-23 | 9.42 | 9.42 | 9.21 | 9.21 | 9.21 | qfq | 2,470,300 | 22,977,817 | -2.23% |
| 2023-08-22 | 9.71 | 9.75 | 9.17 | 9.42 | 9.42 | qfq | 7,348,788 | 68,982,404 | -2.99% |
| 2023-08-21 | 9.75 | 9.83 | 9.67 | 9.71 | 9.71 | qfq | 3,392,400 | 33,077,226 | -0.41% |
| 2023-08-18 | 10.12 | 10.13 | 9.73 | 9.75 | 9.75 | qfq | 6,439,999 | 63,780,916 | -3.27% |
| 2023-08-17 | 10.16 | 10.23 | 9.93 | 10.08 | 10.08 | qfq | 5,648,930 | 56,753,778 | -0.79% |
| 2023-08-16 | 10.35 | 10.56 | 10.15 | 10.16 | 10.16 | qfq | 7,224,178 | 74,517,626 | -2.40% |
| 2023-08-15 | 10.31 | 10.43 | 10.07 | 10.41 | 10.41 | qfq | 8,961,679 | 92,153,561 | 0.29% |
| 2023-08-14 | 10.37 | 10.66 | 10.21 | 10.38 | 10.38 | qfq | 8,767,133 | 90,655,558 | -1.05% |
| 2023-08-11 | 10.23 | 10.62 | 10.13 | 10.49 | 10.49 | qfq | 15,897,007 | 165,753,017 | 3.25% |
| 2023-08-10 | 10.28 | 10.31 | 10.12 | 10.16 | 10.16 | qfq | 6,642,000 | 67,586,072 | -1.65% |
| 2023-08-09 | 10.08 | 10.41 | 10.05 | 10.33 | 10.33 | qfq | 15,332,738 | 157,814,347 | 3.09% |
| 2023-08-08 | 9.88 | 10.04 | 9.72 | 10.02 | 10.02 | qfq | 5,306,300 | 52,630,774 | 1.21% |
| 2023-08-07 | 10.13 | 10.13 | 9.87 | 9.90 | 9.90 | qfq | 4,904,400 | 48,686,635 | -2.56% |
| 2023-08-04 | 10.08 | 10.20 | 10.08 | 10.16 | 10.16 | qfq | 4,817,900 | 48,829,087 | 0.10% |
| 2023-08-03 | 9.86 | 10.45 | 9.85 | 10.15 | 10.15 | qfq | 9,732,535 | 99,030,093 | 2.42% |
| 2023-08-02 | 9.96 | 10.00 | 9.89 | 9.91 | 9.91 | qfq | 2,364,200 | 23,468,958 | -0.60% |
| 2023-08-01 | 9.99 | 10.14 | 9.96 | 9.97 | 9.97 | qfq | 3,908,435 | 39,243,172 | -0.60% |
| 2023-07-31 | 9.94 | 10.04 | 9.94 | 10.03 | 10.03 | qfq | 3,200,100 | 32,010,947 | 0.60% |
| 2023-07-28 | 9.90 | 9.98 | 9.80 | 9.97 | 9.97 | qfq | 2,668,700 | 26,419,982 | 0.71% |
| 2023-07-27 | 9.98 | 10.01 | 9.88 | 9.90 | 9.90 | qfq | 2,840,178 | 28,196,509 | -0.80% |
| 2023-07-26 | 10.00 | 10.10 | 9.95 | 9.98 | 9.98 | qfq | 3,793,600 | 37,944,482 | 0.40% |
| 2023-07-25 | 9.84 | 9.95 | 9.80 | 9.94 | 9.94 | qfq | 3,346,096 | 33,105,571 | 1.43% |
| 2023-07-24 | 9.80 | 9.87 | 9.72 | 9.80 | 9.80 | qfq | 2,215,200 | 21,713,580 | -0.20% |
| 2023-07-21 | 9.73 | 9.89 | 9.64 | 9.82 | 9.82 | qfq | 3,402,542 | 33,240,714 | 0.72% |
| 2023-07-20 | 9.83 | 10.04 | 9.73 | 9.75 | 9.75 | qfq | 4,496,400 | 44,385,766 | -0.61% |
| 2023-07-19 | 9.84 | 9.93 | 9.81 | 9.81 | 9.81 | qfq | 2,072,068 | 20,412,705 | -0.91% |
| 2023-07-18 | 10.01 | 10.05 | 9.89 | 9.90 | 9.90 | qfq | 3,988,400 | 39,592,962 | -1.88% |