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
森远股份300210.SZ
最近收盘价8.502026-07-17
最近交易日2026-07-17
成交量（股）12,257,807
成交额（元）105,145,557
日线记录725
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 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 8.70 | 8.92 | 8.34 | 8.50 | 8.50 | qfq | 12,257,807 | 105,145,557 | -2.07% |
| 2026-07-16 | 8.27 | 9.02 | 8.26 | 8.68 | 8.68 | qfq | 14,151,202 | 123,066,012 | 3.70% |
| 2026-07-15 | 8.13 | 8.72 | 8.11 | 8.37 | 8.37 | qfq | 8,974,600 | 76,158,114 | 1.70% |
| 2026-07-14 | 8.13 | 8.28 | 8.06 | 8.23 | 8.23 | qfq | 7,156,600 | 58,393,494 | 1.11% |
| 2026-07-13 | 8.71 | 8.75 | 8.12 | 8.14 | 8.14 | qfq | 15,299,360 | 126,727,982 | -7.29% |
| 2026-07-10 | 8.40 | 8.94 | 8.29 | 8.78 | 8.78 | qfq | 14,795,900 | 129,217,789 | 3.91% |
| 2026-07-09 | 8.41 | 8.48 | 8.17 | 8.45 | 8.45 | qfq | 9,763,942 | 81,456,395 | 0.00% |
| 2026-07-08 | 8.49 | 8.64 | 8.18 | 8.45 | 8.45 | qfq | 10,490,942 | 88,491,109 | 0.12% |
| 2026-07-07 | 8.33 | 8.75 | 8.28 | 8.44 | 8.44 | qfq | 10,014,722 | 85,107,143 | 0.60% |
| 2026-07-06 | 8.82 | 8.97 | 8.32 | 8.39 | 8.39 | qfq | 14,510,816 | 123,790,994 | -5.73% |
| 2026-07-03 | 8.65 | 9.04 | 8.56 | 8.90 | 8.90 | qfq | 12,317,200 | 109,123,266 | 3.01% |
| 2026-07-02 | 8.68 | 8.98 | 8.53 | 8.64 | 8.64 | qfq | 12,606,400 | 110,072,023 | -1.93% |
| 2026-07-01 | 8.44 | 8.91 | 8.38 | 8.81 | 8.81 | qfq | 13,928,060 | 120,442,423 | 3.89% |
| 2026-06-30 | 8.68 | 8.75 | 8.40 | 8.48 | 8.48 | qfq | 14,494,516 | 123,614,113 | -2.86% |
| 2026-06-29 | 8.72 | 8.92 | 8.44 | 8.73 | 8.73 | qfq | 13,409,700 | 116,282,359 | -1.47% |
| 2026-06-26 | 8.79 | 9.05 | 8.56 | 8.86 | 8.86 | qfq | 14,587,966 | 128,273,116 | 0.23% |
| 2026-06-25 | 9.30 | 9.30 | 8.79 | 8.84 | 8.84 | qfq | 15,423,055 | 137,934,613 | -4.43% |
| 2026-06-24 | 9.46 | 9.56 | 9.06 | 9.25 | 9.25 | qfq | 15,897,560 | 146,542,812 | -2.94% |
| 2026-06-23 | 9.30 | 9.97 | 9.26 | 9.53 | 9.53 | qfq | 18,601,120 | 179,770,405 | 1.82% |
| 2026-06-22 | 9.49 | 9.63 | 9.04 | 9.36 | 9.36 | qfq | 16,488,873 | 152,890,895 | -1.27% |
| 2026-06-18 | 9.70 | 9.70 | 9.37 | 9.48 | 9.48 | qfq | 12,590,404 | 119,334,642 | -1.76% |
| 2026-06-17 | 9.50 | 9.84 | 9.34 | 9.65 | 9.65 | qfq | 14,713,682 | 141,425,658 | 0.84% |
| 2026-06-16 | 9.67 | 9.68 | 9.38 | 9.57 | 9.57 | qfq | 13,689,100 | 130,317,196 | -1.54% |
| 2026-06-15 | 9.71 | 9.86 | 9.60 | 9.72 | 9.72 | qfq | 13,322,280 | 129,289,739 | -0.41% |
| 2026-06-12 | 9.70 | 10.19 | 9.54 | 9.76 | 9.76 | qfq | 17,727,202 | 174,959,069 | 2.20% |
| 2026-06-11 | 9.66 | 9.77 | 9.42 | 9.55 | 9.55 | qfq | 12,903,200 | 123,482,946 | -2.35% |
| 2026-06-10 | 10.09 | 10.28 | 9.63 | 9.78 | 9.78 | qfq | 16,157,002 | 158,949,861 | -3.36% |
| 2026-06-09 | 10.20 | 10.37 | 9.97 | 10.12 | 10.12 | qfq | 13,386,300 | 134,751,171 | 0.60% |
| 2026-06-08 | 10.13 | 10.39 | 9.97 | 10.06 | 10.06 | qfq | 15,866,600 | 161,162,829 | -4.19% |
| 2026-06-05 | 10.60 | 10.81 | 10.26 | 10.50 | 10.50 | qfq | 19,019,500 | 200,560,165 | -1.32% |
| 2026-06-04 | 10.82 | 11.03 | 10.60 | 10.64 | 10.64 | qfq | 14,907,400 | 160,119,901 | -2.56% |
| 2026-06-03 | 11.05 | 11.32 | 10.78 | 10.92 | 10.92 | qfq | 17,964,800 | 198,536,245 | -1.53% |
| 2026-06-02 | 11.53 | 11.62 | 11.03 | 11.09 | 11.09 | qfq | 20,834,613 | 233,238,211 | -4.40% |
| 2026-06-01 | 11.26 | 11.99 | 11.26 | 11.60 | 11.60 | qfq | 25,560,380 | 299,529,950 | 2.11% |
| 2026-05-29 | 11.56 | 11.87 | 11.28 | 11.36 | 11.36 | qfq | 23,361,400 | 269,746,906 | -2.15% |
| 2026-05-28 | 10.96 | 11.94 | 10.90 | 11.61 | 11.61 | qfq | 38,330,900 | 444,637,648 | 5.26% |
| 2026-05-27 | 10.68 | 11.57 | 10.38 | 11.03 | 11.03 | qfq | 39,570,140 | 432,271,827 | 2.41% |
| 2026-05-26 | 11.24 | 11.25 | 10.67 | 10.77 | 10.77 | qfq | 23,628,396 | 257,479,673 | -4.27% |
| 2026-05-25 | 12.00 | 12.03 | 11.13 | 11.25 | 11.25 | qfq | 34,941,351 | 400,002,307 | -6.87% |
| 2026-05-22 | 12.08 | 12.29 | 11.77 | 12.08 | 12.08 | qfq | 27,983,578 | 336,458,963 | 1.60% |
| 2026-05-21 | 12.35 | 12.54 | 11.77 | 11.89 | 11.89 | qfq | 36,177,600 | 440,426,877 | -4.57% |
| 2026-05-20 | 12.01 | 12.55 | 11.86 | 12.46 | 12.46 | qfq | 50,434,227 | 620,355,175 | 3.83% |
| 2026-05-19 | 11.39 | 12.42 | 11.31 | 12.00 | 12.00 | qfq | 56,414,080 | 675,870,500 | 4.35% |
| 2026-05-18 | 11.46 | 11.88 | 10.99 | 11.50 | 11.50 | qfq | 41,103,123 | 464,470,347 | 2.22% |
| 2026-05-15 | 11.90 | 12.12 | 11.12 | 11.25 | 11.25 | qfq | 54,331,836 | 624,126,501 | -6.41% |
| 2026-05-14 | 11.71 | 12.42 | 11.61 | 12.02 | 12.02 | qfq | 90,769,408 | 1,088,844,323 | -0.25% |
| 2026-05-13 | 10.04 | 12.05 | 9.96 | 12.05 | 12.05 | qfq | 105,308,891 | 1,227,489,404 | 20.02% |
| 2026-05-12 | 10.20 | 10.28 | 9.97 | 10.04 | 10.04 | qfq | 12,190,582 | 122,822,406 | -2.43% |
| 2026-05-11 | 10.31 | 10.70 | 10.19 | 10.29 | 10.29 | qfq | 18,567,100 | 192,440,995 | 1.68% |
| 2026-05-08 | 10.30 | 10.44 | 10.03 | 10.12 | 10.12 | qfq | 19,800,158 | 201,521,532 | -2.60% |
| 2026-05-07 | 10.30 | 10.60 | 10.27 | 10.39 | 10.39 | qfq | 19,014,691 | 198,563,699 | 0.00% |
| 2026-05-06 | 11.00 | 11.20 | 10.30 | 10.39 | 10.39 | qfq | 36,902,908 | 387,754,788 | -3.80% |
| 2026-04-30 | 9.79 | 10.95 | 9.70 | 10.80 | 10.80 | qfq | 41,154,700 | 426,372,451 | 11.00% |
| 2026-04-29 | 9.46 | 10.06 | 9.30 | 9.73 | 9.73 | qfq | 20,810,720 | 202,028,004 | 5.53% |
| 2026-04-28 | 9.10 | 9.23 | 8.94 | 9.22 | 9.22 | qfq | 8,691,900 | 78,800,713 | 1.77% |
| 2026-04-27 | 9.02 | 9.08 | 8.92 | 9.06 | 9.06 | qfq | 5,784,200 | 52,099,381 | 0.22% |
| 2026-04-24 | 9.09 | 9.15 | 8.92 | 9.04 | 9.04 | qfq | 7,757,400 | 69,902,388 | -0.77% |
| 2026-04-23 | 9.20 | 9.34 | 9.00 | 9.11 | 9.11 | qfq | 14,234,229 | 129,959,748 | -3.50% |
| 2026-04-22 | 9.51 | 9.60 | 9.40 | 9.44 | 9.44 | qfq | 8,158,600 | 77,319,426 | -0.74% |
| 2026-04-21 | 9.55 | 9.66 | 9.42 | 9.51 | 9.51 | qfq | 8,444,258 | 80,406,335 | 0.11% |
| 2026-04-20 | 9.50 | 9.65 | 9.45 | 9.50 | 9.50 | qfq | 9,529,400 | 90,590,633 | -0.84% |
| 2026-04-17 | 9.59 | 9.85 | 9.54 | 9.58 | 9.58 | qfq | 13,737,518 | 132,174,860 | -1.44% |
| 2026-04-16 | 9.24 | 9.85 | 9.07 | 9.72 | 9.72 | qfq | 24,004,978 | 229,676,987 | 4.52% |
| 2026-04-15 | 9.06 | 9.31 | 8.96 | 9.30 | 9.30 | qfq | 10,842,640 | 98,850,979 | 2.54% |
| 2026-04-14 | 9.14 | 9.21 | 8.99 | 9.07 | 9.07 | qfq | 7,821,958 | 70,919,267 | 0.44% |
| 2026-04-13 | 9.09 | 9.19 | 8.96 | 9.03 | 9.03 | qfq | 7,311,000 | 66,047,508 | -2.06% |
| 2026-04-10 | 9.34 | 9.37 | 9.18 | 9.22 | 9.22 | qfq | 10,781,740 | 99,758,010 | -1.71% |
| 2026-04-09 | 9.19 | 9.56 | 9.10 | 9.38 | 9.38 | qfq | 16,794,800 | 156,804,398 | 1.85% |
| 2026-04-08 | 8.98 | 9.23 | 8.98 | 9.21 | 9.21 | qfq | 12,700,300 | 116,477,639 | 2.45% |
| 2026-04-07 | 9.11 | 9.26 | 8.90 | 8.99 | 8.99 | qfq | 12,087,460 | 109,096,095 | -2.07% |
| 2026-04-03 | 8.37 | 9.71 | 8.25 | 9.18 | 9.18 | qfq | 24,506,540 | 221,067,787 | 10.60% |
| 2026-04-02 | 8.56 | 8.56 | 8.26 | 8.30 | 8.30 | qfq | 5,424,900 | 45,376,277 | -3.04% |
| 2026-04-01 | 8.56 | 8.63 | 8.48 | 8.56 | 8.56 | qfq | 5,165,420 | 44,208,526 | 2.03% |
| 2026-03-31 | 8.53 | 8.62 | 8.35 | 8.39 | 8.39 | qfq | 4,801,600 | 40,668,609 | -1.53% |
| 2026-03-30 | 8.37 | 8.58 | 8.37 | 8.52 | 8.52 | qfq | 5,599,800 | 47,438,877 | 0.12% |
| 2026-03-27 | 8.36 | 8.79 | 8.32 | 8.51 | 8.51 | qfq | 9,423,400 | 81,067,979 | 1.31% |
| 2026-03-26 | 8.55 | 8.65 | 8.35 | 8.40 | 8.40 | qfq | 5,451,480 | 46,174,208 | -1.75% |
| 2026-03-25 | 8.32 | 8.62 | 8.30 | 8.55 | 8.55 | qfq | 6,186,600 | 52,672,328 | 3.51% |
| 2026-03-24 | 8.30 | 8.34 | 8.04 | 8.26 | 8.26 | qfq | 5,312,515 | 43,309,858 | 1.98% |
| 2026-03-23 | 8.32 | 8.46 | 8.01 | 8.10 | 8.10 | qfq | 10,009,200 | 82,631,865 | -5.48% |
| 2026-03-20 | 9.00 | 9.04 | 8.55 | 8.57 | 8.57 | qfq | 9,298,200 | 80,984,511 | -4.35% |
| 2026-03-19 | 8.97 | 9.22 | 8.91 | 8.96 | 8.96 | qfq | 8,471,860 | 76,584,403 | -1.21% |
| 2026-03-18 | 8.85 | 9.09 | 8.84 | 9.07 | 9.07 | qfq | 5,647,300 | 50,660,028 | 2.95% |
| 2026-03-17 | 9.12 | 9.16 | 8.81 | 8.81 | 8.81 | qfq | 7,052,900 | 63,270,368 | -2.97% |
| 2026-03-16 | 9.00 | 9.10 | 8.92 | 9.08 | 9.08 | qfq | 4,486,860 | 40,430,336 | 1.00% |
| 2026-03-13 | 9.11 | 9.23 | 8.96 | 8.99 | 8.99 | qfq | 5,373,837 | 48,911,024 | -1.21% |
| 2026-03-12 | 9.30 | 9.35 | 9.09 | 9.10 | 9.10 | qfq | 6,076,200 | 55,779,115 | -2.36% |
| 2026-03-11 | 9.45 | 9.58 | 9.31 | 9.32 | 9.32 | qfq | 6,820,880 | 64,179,123 | -1.38% |
| 2026-03-10 | 9.46 | 9.58 | 9.31 | 9.45 | 9.45 | qfq | 8,881,800 | 83,676,665 | 0.75% |
| 2026-03-09 | 9.15 | 9.44 | 9.02 | 9.38 | 9.38 | qfq | 9,569,100 | 87,877,752 | 0.75% |
| 2026-03-06 | 9.15 | 9.38 | 9.15 | 9.31 | 9.31 | qfq | 5,730,100 | 53,209,955 | 0.98% |
| 2026-03-05 | 9.11 | 9.33 | 9.11 | 9.22 | 9.22 | qfq | 6,361,440 | 58,668,636 | 2.10% |
| 2026-03-04 | 8.98 | 9.09 | 8.86 | 9.03 | 9.03 | qfq | 8,299,100 | 74,742,199 | 0.00% |
| 2026-03-03 | 9.53 | 9.63 | 9.02 | 9.03 | 9.03 | qfq | 13,540,640 | 125,238,988 | -5.25% |
| 2026-03-02 | 9.85 | 9.85 | 9.50 | 9.53 | 9.53 | qfq | 12,775,940 | 122,924,306 | -4.60% |
| 2026-02-27 | 9.96 | 10.08 | 9.79 | 9.99 | 9.99 | qfq | 11,896,960 | 118,229,900 | -0.50% |
| 2026-02-26 | 9.70 | 10.10 | 9.65 | 10.04 | 10.04 | qfq | 14,818,000 | 146,964,763 | 3.51% |
| 2026-02-25 | 9.89 | 9.89 | 9.66 | 9.70 | 9.70 | qfq | 10,838,584 | 105,958,571 | -1.52% |
| 2026-02-24 | 10.12 | 10.15 | 9.83 | 9.85 | 9.85 | qfq | 8,744,000 | 86,626,756 | -1.50% |
| 2026-02-13 | 10.06 | 10.32 | 9.96 | 10.00 | 10.00 | qfq | 12,241,440 | 123,783,606 | -0.79% |
| 2026-02-12 | 10.08 | 10.20 | 9.91 | 10.08 | 10.08 | qfq | 11,875,400 | 119,876,171 | 2.54% |
| 2026-02-11 | 9.95 | 10.05 | 9.82 | 9.83 | 9.83 | qfq | 7,706,500 | 76,346,766 | -1.31% |
| 2026-02-10 | 9.90 | 10.20 | 9.79 | 9.96 | 9.96 | qfq | 14,779,458 | 148,536,470 | 0.61% |
| 2026-02-09 | 9.95 | 9.95 | 9.72 | 9.90 | 9.90 | qfq | 10,053,200 | 98,743,859 | 1.54% |
| 2026-02-06 | 9.58 | 9.90 | 9.55 | 9.75 | 9.75 | qfq | 10,856,300 | 105,718,280 | 1.25% |
| 2026-02-05 | 9.53 | 9.71 | 9.48 | 9.63 | 9.63 | qfq | 8,253,400 | 79,340,099 | 0.10% |
| 2026-02-04 | 9.70 | 9.74 | 9.52 | 9.62 | 9.62 | qfq | 8,654,600 | 83,125,027 | -1.43% |
| 2026-02-03 | 9.68 | 9.80 | 9.60 | 9.76 | 9.76 | qfq | 8,333,180 | 80,678,317 | 1.67% |
| 2026-02-02 | 9.73 | 10.08 | 9.60 | 9.60 | 9.60 | qfq | 11,613,500 | 113,923,877 | -2.54% |
| 2026-01-30 | 9.87 | 10.04 | 9.72 | 9.85 | 9.85 | qfq | 11,911,600 | 117,566,905 | -1.50% |
| 2026-01-29 | 10.18 | 10.43 | 9.95 | 10.00 | 10.00 | qfq | 15,198,200 | 154,245,941 | -2.53% |
| 2026-01-28 | 10.60 | 10.76 | 10.25 | 10.26 | 10.26 | qfq | 17,105,200 | 177,033,228 | -3.75% |
| 2026-01-27 | 10.45 | 10.86 | 10.39 | 10.66 | 10.66 | qfq | 20,650,318 | 219,683,676 | 1.43% |
| 2026-01-26 | 10.50 | 10.76 | 10.26 | 10.51 | 10.51 | qfq | 18,957,860 | 198,486,221 | 0.48% |
| 2026-01-23 | 10.32 | 10.54 | 10.25 | 10.46 | 10.46 | qfq | 14,893,000 | 154,801,596 | 1.26% |
| 2026-01-22 | 10.34 | 10.58 | 10.22 | 10.33 | 10.33 | qfq | 14,189,800 | 147,425,533 | 0.49% |
| 2026-01-21 | 10.35 | 10.41 | 10.21 | 10.28 | 10.28 | qfq | 14,250,660 | 146,716,413 | -1.15% |
| 2026-01-20 | 10.71 | 10.86 | 10.31 | 10.40 | 10.40 | qfq | 21,867,751 | 230,160,952 | -2.16% |
| 2026-01-19 | 11.00 | 11.16 | 10.62 | 10.63 | 10.63 | qfq | 26,425,520 | 285,066,858 | -5.26% |
| 2026-01-16 | 11.09 | 11.66 | 10.85 | 11.22 | 11.22 | qfq | 34,101,324 | 383,402,118 | 2.00% |
| 2026-01-15 | 11.00 | 11.40 | 10.68 | 11.00 | 11.00 | qfq | 37,159,876 | 409,875,567 | -1.70% |
| 2026-01-14 | 10.18 | 11.82 | 10.16 | 11.19 | 11.19 | qfq | 65,490,240 | 715,549,642 | 10.57% |
| 2026-01-13 | 10.21 | 10.45 | 9.99 | 10.12 | 10.12 | qfq | 35,894,840 | 366,729,792 | -0.98% |
| 2026-01-12 | 9.04 | 10.40 | 8.96 | 10.22 | 10.22 | qfq | 51,542,024 | 515,117,926 | 13.05% |
| 2026-01-09 | 8.96 | 9.10 | 8.90 | 9.04 | 9.04 | qfq | 9,289,000 | 83,834,160 | 1.23% |
| 2026-01-08 | 8.80 | 9.00 | 8.78 | 8.93 | 8.93 | qfq | 7,224,560 | 64,453,905 | 0.90% |
| 2026-01-07 | 8.93 | 8.96 | 8.78 | 8.85 | 8.85 | qfq | 8,918,951 | 78,994,092 | -1.12% |
| 2026-01-06 | 8.95 | 9.02 | 8.92 | 8.95 | 8.95 | qfq | 8,557,199 | 76,642,623 | -0.33% |
| 2026-01-05 | 8.90 | 9.02 | 8.86 | 8.98 | 8.98 | qfq | 6,039,000 | 54,059,144 | 1.01% |
| 2025-12-31 | 9.06 | 9.12 | 8.83 | 8.89 | 8.89 | qfq | 8,770,050 | 78,105,561 | -1.55% |
| 2025-12-30 | 9.24 | 9.25 | 9.03 | 9.03 | 9.03 | qfq | 11,066,782 | 100,751,582 | -2.90% |
| 2025-12-29 | 9.42 | 9.50 | 9.23 | 9.30 | 9.30 | qfq | 12,523,230 | 116,796,583 | -1.27% |
| 2025-12-26 | 9.42 | 9.80 | 9.31 | 9.42 | 9.42 | qfq | 29,511,716 | 281,503,695 | 3.97% |
| 2025-12-25 | 9.03 | 9.13 | 8.97 | 9.06 | 9.06 | qfq | 5,202,604 | 47,072,852 | 0.44% |
| 2025-12-24 | 8.91 | 9.07 | 8.91 | 9.02 | 9.02 | qfq | 4,398,520 | 39,614,206 | 0.78% |
| 2025-12-23 | 9.24 | 9.25 | 8.92 | 8.95 | 8.95 | qfq | 10,978,700 | 99,373,891 | -3.45% |
| 2025-12-22 | 9.38 | 9.43 | 9.22 | 9.27 | 9.27 | qfq | 7,934,900 | 73,824,647 | -1.38% |
| 2025-12-19 | 9.26 | 9.47 | 9.22 | 9.40 | 9.40 | qfq | 7,086,504 | 66,266,012 | 1.18% |
| 2025-12-18 | 9.35 | 9.47 | 9.27 | 9.29 | 9.29 | qfq | 6,754,100 | 63,268,968 | -1.59% |
| 2025-12-17 | 9.36 | 9.66 | 9.30 | 9.44 | 9.44 | qfq | 9,773,900 | 92,274,226 | 0.32% |
| 2025-12-16 | 9.23 | 9.44 | 9.12 | 9.41 | 9.41 | qfq | 11,977,372 | 111,637,837 | 2.06% |
| 2025-12-15 | 9.36 | 9.48 | 9.21 | 9.22 | 9.22 | qfq | 10,576,048 | 99,022,984 | -1.81% |
| 2025-12-12 | 9.14 | 9.51 | 9.08 | 9.39 | 9.39 | qfq | 13,726,446 | 128,433,932 | 2.51% |
| 2025-12-11 | 9.41 | 9.43 | 9.13 | 9.16 | 9.16 | qfq | 10,349,600 | 95,679,527 | -2.97% |
| 2025-12-10 | 9.45 | 9.53 | 9.32 | 9.44 | 9.44 | qfq | 12,466,848 | 117,608,388 | -1.36% |
| 2025-12-09 | 9.08 | 9.70 | 9.03 | 9.57 | 9.57 | qfq | 25,060,300 | 236,676,933 | 5.05% |
| 2025-12-08 | 9.08 | 9.33 | 9.03 | 9.11 | 9.11 | qfq | 10,865,840 | 99,184,345 | 0.00% |
| 2025-12-05 | 9.18 | 9.34 | 9.07 | 9.11 | 9.11 | qfq | 13,082,932 | 119,824,899 | -0.87% |
| 2025-12-04 | 8.87 | 9.38 | 8.65 | 9.19 | 9.19 | qfq | 26,947,374 | 246,612,905 | 2.80% |
| 2025-12-03 | 8.65 | 9.14 | 8.39 | 8.94 | 8.94 | qfq | 15,087,200 | 131,808,189 | 3.11% |
| 2025-12-02 | 8.84 | 8.84 | 8.61 | 8.67 | 8.67 | qfq | 4,487,000 | 38,909,934 | -1.48% |
| 2025-12-01 | 8.75 | 8.88 | 8.75 | 8.80 | 8.80 | qfq | 5,845,560 | 51,580,136 | 0.34% |
| 2025-11-28 | 8.72 | 8.77 | 8.61 | 8.77 | 8.77 | qfq | 4,328,182 | 37,731,660 | 0.57% |
| 2025-11-27 | 8.75 | 8.82 | 8.70 | 8.72 | 8.72 | qfq | 3,768,460 | 33,028,114 | -0.46% |
| 2025-11-26 | 8.75 | 8.88 | 8.71 | 8.76 | 8.76 | qfq | 5,634,700 | 49,451,358 | -0.34% |
| 2025-11-25 | 8.92 | 8.95 | 8.78 | 8.79 | 8.79 | qfq | 5,312,792 | 47,086,543 | -0.34% |
| 2025-11-24 | 8.60 | 8.89 | 8.55 | 8.82 | 8.82 | qfq | 6,526,380 | 56,991,735 | 2.80% |
| 2025-11-21 | 8.74 | 8.89 | 8.52 | 8.58 | 8.58 | qfq | 6,568,600 | 56,950,950 | -3.38% |
| 2025-11-20 | 9.00 | 9.09 | 8.84 | 8.88 | 8.88 | qfq | 5,671,626 | 50,680,826 | -0.56% |
| 2025-11-19 | 9.08 | 9.08 | 8.87 | 8.93 | 8.93 | qfq | 6,760,400 | 60,468,112 | -1.54% |
| 2025-11-18 | 9.23 | 9.23 | 9.02 | 9.07 | 9.07 | qfq | 6,876,400 | 62,711,739 | -1.84% |
| 2025-11-17 | 9.18 | 9.27 | 9.06 | 9.24 | 9.24 | qfq | 5,766,200 | 53,086,390 | 0.76% |
| 2025-11-14 | 9.18 | 9.45 | 9.15 | 9.17 | 9.17 | qfq | 8,153,692 | 75,718,018 | -0.65% |
| 2025-11-13 | 9.24 | 9.30 | 9.18 | 9.23 | 9.23 | qfq | 5,267,140 | 48,606,189 | 0.00% |
| 2025-11-12 | 9.20 | 9.26 | 9.04 | 9.23 | 9.23 | qfq | 6,105,546 | 56,045,229 | 0.22% |
| 2025-11-11 | 9.23 | 9.28 | 9.18 | 9.21 | 9.21 | qfq | 5,020,000 | 46,335,863 | 0.00% |
| 2025-11-10 | 9.18 | 9.24 | 9.15 | 9.21 | 9.21 | qfq | 4,971,391 | 45,695,182 | 0.33% |
| 2025-11-07 | 9.21 | 9.23 | 9.14 | 9.18 | 9.18 | qfq | 4,901,200 | 45,025,115 | -0.76% |
| 2025-11-06 | 9.42 | 9.43 | 9.18 | 9.25 | 9.25 | qfq | 10,405,600 | 96,140,128 | -2.01% |
| 2025-11-05 | 9.29 | 9.55 | 9.25 | 9.44 | 9.44 | qfq | 6,284,100 | 59,395,626 | 0.75% |
| 2025-11-04 | 9.40 | 9.42 | 9.27 | 9.37 | 9.37 | qfq | 5,244,860 | 49,036,699 | -0.95% |
| 2025-11-03 | 9.34 | 9.48 | 9.31 | 9.46 | 9.46 | qfq | 6,294,700 | 59,119,900 | 1.39% |
| 2025-10-31 | 9.24 | 9.48 | 9.24 | 9.33 | 9.33 | qfq | 6,248,780 | 58,551,213 | 0.76% |
| 2025-10-30 | 9.40 | 9.40 | 9.23 | 9.26 | 9.26 | qfq | 6,163,300 | 57,338,555 | -1.49% |
| 2025-10-29 | 9.55 | 9.55 | 9.34 | 9.40 | 9.40 | qfq | 7,329,391 | 68,887,938 | -1.67% |
| 2025-10-28 | 9.60 | 9.64 | 9.46 | 9.56 | 9.56 | qfq | 7,095,300 | 67,784,875 | -0.31% |
| 2025-10-27 | 9.69 | 9.76 | 9.54 | 9.59 | 9.59 | qfq | 6,857,965 | 66,061,426 | -0.72% |
| 2025-10-24 | 9.54 | 9.76 | 9.54 | 9.66 | 9.66 | qfq | 7,150,800 | 69,012,782 | 1.26% |
| 2025-10-23 | 9.85 | 9.86 | 9.44 | 9.54 | 9.54 | qfq | 6,214,476 | 59,316,999 | -0.31% |
| 2025-10-22 | 9.54 | 9.72 | 9.43 | 9.57 | 9.57 | qfq | 5,417,400 | 51,862,747 | 0.00% |
| 2025-10-21 | 9.17 | 9.62 | 9.12 | 9.57 | 9.57 | qfq | 9,772,800 | 92,365,203 | 4.36% |
| 2025-10-20 | 9.21 | 9.24 | 9.10 | 9.17 | 9.17 | qfq | 5,706,700 | 52,267,159 | 0.44% |
| 2025-10-17 | 9.49 | 9.57 | 9.05 | 9.13 | 9.13 | qfq | 9,964,162 | 92,308,068 | -3.79% |
| 2025-10-16 | 9.57 | 9.80 | 9.47 | 9.49 | 9.49 | qfq | 4,785,380 | 45,892,801 | -0.94% |
| 2025-10-15 | 9.59 | 9.63 | 9.46 | 9.58 | 9.58 | qfq | 5,842,307 | 55,743,969 | 0.00% |
| 2025-10-14 | 9.89 | 9.94 | 9.50 | 9.58 | 9.58 | qfq | 7,646,692 | 74,350,965 | -3.04% |
| 2025-10-13 | 9.55 | 9.88 | 9.39 | 9.88 | 9.88 | qfq | 8,254,192 | 80,077,510 | -0.70% |
| 2025-10-10 | 10.03 | 10.04 | 9.91 | 9.95 | 9.95 | qfq | 4,560,100 | 45,491,646 | -1.09% |
| 2025-10-09 | 10.01 | 10.18 | 9.97 | 10.06 | 10.06 | qfq | 6,460,373 | 64,783,108 | 0.70% |
| 2025-09-30 | 10.03 | 10.06 | 9.93 | 9.99 | 9.99 | qfq | 6,180,100 | 61,659,398 | -0.10% |
| 2025-09-29 | 10.12 | 10.24 | 9.92 | 10.00 | 10.00 | qfq | 8,230,852 | 82,544,426 | -1.67% |
| 2025-09-26 | 10.39 | 10.42 | 10.14 | 10.17 | 10.17 | qfq | 6,841,268 | 70,139,253 | -0.88% |
| 2025-09-25 | 10.35 | 10.67 | 10.24 | 10.26 | 10.26 | qfq | 9,929,815 | 103,247,580 | 0.20% |
| 2025-09-24 | 10.19 | 10.27 | 10.13 | 10.24 | 10.24 | qfq | 6,485,650 | 66,286,231 | -0.10% |
| 2025-09-23 | 10.36 | 10.40 | 10.06 | 10.25 | 10.25 | qfq | 9,484,662 | 96,567,363 | -2.19% |
| 2025-09-22 | 10.35 | 10.55 | 10.18 | 10.48 | 10.48 | qfq | 8,879,700 | 92,041,756 | 1.16% |
| 2025-09-19 | 10.23 | 10.40 | 10.22 | 10.36 | 10.36 | qfq | 8,540,944 | 87,915,319 | 0.29% |
| 2025-09-18 | 10.55 | 10.69 | 10.22 | 10.33 | 10.33 | qfq | 13,514,325 | 141,571,625 | -3.00% |
| 2025-09-17 | 10.57 | 10.85 | 10.50 | 10.65 | 10.65 | qfq | 13,905,240 | 147,625,186 | -0.19% |
| 2025-09-16 | 10.10 | 11.22 | 10.06 | 10.67 | 10.67 | qfq | 24,169,789 | 257,900,112 | 5.43% |
| 2025-09-15 | 10.31 | 10.33 | 10.08 | 10.12 | 10.12 | qfq | 9,050,800 | 91,949,017 | -2.13% |
| 2025-09-12 | 10.38 | 10.45 | 10.27 | 10.34 | 10.34 | qfq | 7,407,300 | 76,753,477 | -0.58% |
| 2025-09-11 | 10.22 | 10.45 | 10.06 | 10.40 | 10.40 | qfq | 9,326,540 | 96,097,238 | 1.96% |
| 2025-09-10 | 10.29 | 10.31 | 10.13 | 10.20 | 10.20 | qfq | 5,574,900 | 56,858,303 | -0.68% |
| 2025-09-09 | 10.36 | 10.43 | 10.21 | 10.27 | 10.27 | qfq | 7,074,534 | 72,901,463 | -1.25% |
| 2025-09-08 | 10.47 | 10.49 | 10.27 | 10.40 | 10.40 | qfq | 9,329,553 | 96,628,267 | -0.86% |
| 2025-09-05 | 10.30 | 10.49 | 10.22 | 10.49 | 10.49 | qfq | 7,814,220 | 81,270,234 | 2.24% |
| 2025-09-04 | 10.40 | 10.51 | 10.10 | 10.26 | 10.26 | qfq | 9,835,680 | 101,765,360 | -1.35% |
| 2025-09-03 | 10.80 | 10.82 | 10.33 | 10.40 | 10.40 | qfq | 10,418,020 | 109,557,525 | -2.80% |
| 2025-09-02 | 11.04 | 11.05 | 10.52 | 10.70 | 10.70 | qfq | 15,840,100 | 169,120,927 | -2.46% |
| 2025-09-01 | 11.00 | 11.14 | 10.93 | 10.97 | 10.97 | qfq | 10,067,880 | 110,764,137 | -0.27% |
| 2025-08-29 | 11.14 | 11.19 | 10.95 | 11.00 | 11.00 | qfq | 12,294,500 | 135,611,722 | -1.87% |
| 2025-08-28 | 11.24 | 11.44 | 10.86 | 11.21 | 11.21 | qfq | 16,565,660 | 184,745,230 | -0.18% |
| 2025-08-27 | 11.81 | 11.88 | 11.22 | 11.23 | 11.23 | qfq | 17,678,480 | 205,075,734 | -5.07% |
| 2025-08-26 | 11.88 | 12.13 | 11.78 | 11.83 | 11.83 | qfq | 12,290,382 | 145,989,747 | -1.17% |
| 2025-08-25 | 11.99 | 12.13 | 11.69 | 11.97 | 11.97 | qfq | 20,934,899 | 249,297,756 | -0.66% |
| 2025-08-22 | 11.65 | 12.11 | 11.64 | 12.05 | 12.05 | qfq | 20,903,400 | 247,756,439 | 3.70% |
| 2025-08-21 | 11.88 | 11.88 | 11.57 | 11.62 | 11.62 | qfq | 11,303,200 | 132,441,454 | -1.44% |
| 2025-08-20 | 11.81 | 11.87 | 11.65 | 11.79 | 11.79 | qfq | 16,763,440 | 196,750,529 | -1.26% |
| 2025-08-19 | 11.25 | 12.19 | 11.21 | 11.94 | 11.94 | qfq | 35,619,952 | 417,153,582 | 6.23% |
| 2025-08-18 | 11.00 | 11.38 | 11.00 | 11.24 | 11.24 | qfq | 18,302,421 | 205,790,615 | 2.18% |
| 2025-08-15 | 10.93 | 11.07 | 10.93 | 11.00 | 11.00 | qfq | 10,495,000 | 115,555,867 | -0.18% |
| 2025-08-14 | 11.01 | 11.35 | 10.92 | 11.02 | 11.02 | qfq | 19,575,920 | 217,538,176 | -0.36% |
| 2025-08-13 | 10.95 | 11.11 | 10.90 | 11.06 | 11.06 | qfq | 11,471,400 | 126,176,828 | 1.10% |
| 2025-08-12 | 11.11 | 11.13 | 10.87 | 10.94 | 10.94 | qfq | 10,158,760 | 111,524,732 | -1.08% |
| 2025-08-11 | 10.99 | 11.13 | 10.97 | 11.06 | 11.06 | qfq | 9,317,740 | 102,993,403 | 0.09% |
| 2025-08-08 | 11.09 | 11.14 | 10.96 | 11.05 | 11.05 | qfq | 13,397,600 | 147,695,037 | -0.45% |
| 2025-08-07 | 11.63 | 11.65 | 11.08 | 11.10 | 11.10 | qfq | 18,322,899 | 207,103,582 | -0.80% |
| 2025-08-06 | 11.17 | 11.23 | 11.08 | 11.19 | 11.19 | qfq | 10,391,632 | 115,926,693 | -0.53% |
| 2025-08-05 | 11.00 | 11.25 | 10.95 | 11.25 | 11.25 | qfq | 13,448,798 | 149,719,885 | 2.37% |
| 2025-08-04 | 11.00 | 11.08 | 10.91 | 10.99 | 10.99 | qfq | 6,373,900 | 69,888,040 | -0.18% |
| 2025-08-01 | 10.89 | 11.07 | 10.86 | 11.01 | 11.01 | qfq | 8,196,082 | 90,111,438 | 1.10% |
| 2025-07-31 | 10.90 | 11.07 | 10.86 | 10.89 | 10.89 | qfq | 8,952,119 | 98,000,043 | -0.18% |
| 2025-07-30 | 10.93 | 10.98 | 10.81 | 10.91 | 10.91 | qfq | 7,962,800 | 86,604,590 | -0.37% |
| 2025-07-29 | 11.03 | 11.14 | 10.91 | 10.95 | 10.95 | qfq | 7,908,200 | 86,732,657 | -0.18% |
| 2025-07-28 | 10.93 | 11.02 | 10.91 | 10.97 | 10.97 | qfq | 5,769,900 | 63,224,452 | 0.46% |
| 2025-07-25 | 11.11 | 11.13 | 10.92 | 10.92 | 10.92 | qfq | 10,056,440 | 110,435,601 | -1.89% |
| 2025-07-24 | 11.10 | 11.22 | 11.07 | 11.13 | 11.13 | qfq | 9,952,700 | 110,665,633 | -0.80% |
| 2025-07-23 | 11.59 | 11.64 | 11.05 | 11.22 | 11.22 | qfq | 19,810,099 | 222,534,076 | -0.97% |
| 2025-07-22 | 10.93 | 11.42 | 10.88 | 11.33 | 11.33 | qfq | 22,548,220 | 251,846,141 | 3.66% |
| 2025-07-21 | 10.70 | 11.08 | 10.70 | 10.93 | 10.93 | qfq | 11,785,800 | 128,695,710 | 1.39% |
| 2025-07-18 | 10.84 | 10.84 | 10.68 | 10.78 | 10.78 | qfq | 7,363,700 | 79,027,980 | -0.19% |
| 2025-07-17 | 10.79 | 10.87 | 10.72 | 10.80 | 10.80 | qfq | 7,530,300 | 81,191,288 | 0.28% |
| 2025-07-16 | 10.70 | 11.00 | 10.68 | 10.77 | 10.77 | qfq | 10,739,600 | 116,221,334 | 0.19% |
| 2025-07-15 | 10.65 | 10.96 | 10.57 | 10.75 | 10.75 | qfq | 9,454,280 | 101,398,747 | 0.94% |
| 2025-07-14 | 10.69 | 10.76 | 10.59 | 10.65 | 10.65 | qfq | 6,801,280 | 72,560,719 | -0.37% |
| 2025-07-11 | 10.60 | 10.73 | 10.51 | 10.69 | 10.69 | qfq | 7,256,500 | 77,237,170 | 0.85% |
| 2025-07-10 | 10.56 | 10.63 | 10.44 | 10.60 | 10.60 | qfq | 6,704,600 | 70,563,656 | 0.09% |
| 2025-07-09 | 10.70 | 10.88 | 10.55 | 10.59 | 10.59 | qfq | 7,863,320 | 84,099,475 | -1.30% |
| 2025-07-08 | 10.60 | 10.77 | 10.54 | 10.73 | 10.73 | qfq | 5,995,400 | 63,876,293 | 1.32% |
| 2025-07-07 | 10.72 | 10.80 | 10.57 | 10.59 | 10.59 | qfq | 8,594,700 | 91,558,165 | -1.85% |
| 2025-07-04 | 10.96 | 11.10 | 10.69 | 10.79 | 10.79 | qfq | 12,160,700 | 131,448,770 | -1.91% |
| 2025-07-03 | 10.93 | 11.19 | 10.87 | 11.00 | 11.00 | qfq | 10,587,300 | 117,115,843 | 0.46% |
| 2025-07-02 | 10.94 | 11.08 | 10.84 | 10.95 | 10.95 | qfq | 8,748,700 | 95,473,165 | -0.36% |
| 2025-07-01 | 10.75 | 11.18 | 10.71 | 10.99 | 10.99 | qfq | 15,552,400 | 170,823,498 | 1.95% |
| 2025-06-30 | 10.90 | 10.90 | 10.71 | 10.78 | 10.78 | qfq | 11,531,418 | 124,255,593 | -1.19% |
| 2025-06-27 | 10.50 | 11.09 | 10.40 | 10.91 | 10.91 | qfq | 23,742,782 | 255,248,403 | 4.80% |
| 2025-06-26 | 10.41 | 10.68 | 10.34 | 10.41 | 10.41 | qfq | 12,565,405 | 131,827,805 | 0.00% |
| 2025-06-25 | 10.39 | 10.48 | 10.25 | 10.41 | 10.41 | qfq | 9,784,260 | 101,191,135 | 0.19% |
| 2025-06-24 | 10.26 | 10.40 | 10.20 | 10.39 | 10.39 | qfq | 6,170,000 | 63,903,633 | 1.46% |
| 2025-06-23 | 10.05 | 10.25 | 10.00 | 10.24 | 10.24 | qfq | 5,001,105 | 50,813,904 | 0.89% |
| 2025-06-20 | 10.17 | 10.35 | 10.06 | 10.15 | 10.15 | qfq | 7,488,160 | 76,250,936 | 0.20% |
| 2025-06-19 | 10.30 | 10.38 | 10.11 | 10.13 | 10.13 | qfq | 6,169,300 | 63,059,839 | -1.84% |
| 2025-06-18 | 10.25 | 10.39 | 10.14 | 10.32 | 10.32 | qfq | 6,402,100 | 65,677,996 | 0.19% |
| 2025-06-17 | 10.42 | 10.54 | 10.24 | 10.30 | 10.30 | qfq | 7,427,700 | 76,975,216 | -0.77% |
| 2025-06-16 | 10.30 | 10.50 | 10.26 | 10.38 | 10.38 | qfq | 6,508,400 | 67,768,565 | 0.10% |
| 2025-06-13 | 10.51 | 10.65 | 10.36 | 10.37 | 10.37 | qfq | 9,626,590 | 100,729,720 | -2.08% |
| 2025-06-12 | 10.65 | 10.73 | 10.55 | 10.59 | 10.59 | qfq | 9,129,400 | 96,907,402 | -1.12% |
| 2025-06-11 | 10.76 | 10.85 | 10.59 | 10.71 | 10.71 | qfq | 10,997,018 | 117,798,536 | 0.66% |
| 2025-06-10 | 11.18 | 11.18 | 10.49 | 10.64 | 10.64 | qfq | 20,661,195 | 222,346,269 | -4.66% |
| 2025-06-09 | 11.01 | 11.27 | 10.90 | 11.16 | 11.16 | qfq | 19,917,590 | 220,675,333 | 1.73% |
| 2025-06-06 | 10.67 | 11.00 | 10.60 | 10.97 | 10.97 | qfq | 20,582,095 | 223,568,769 | 3.20% |
| 2025-06-05 | 10.58 | 10.80 | 10.58 | 10.63 | 10.63 | qfq | 15,782,275 | 168,450,695 | 0.00% |
| 2025-06-04 | 10.45 | 10.71 | 10.40 | 10.63 | 10.63 | qfq | 12,239,895 | 129,636,609 | 2.11% |
| 2025-06-03 | 10.49 | 10.72 | 10.39 | 10.41 | 10.41 | qfq | 13,674,260 | 143,479,389 | -1.70% |
| 2025-05-30 | 10.55 | 10.91 | 10.52 | 10.59 | 10.59 | qfq | 21,368,900 | 228,714,538 | -0.56% |
| 2025-05-29 | 10.38 | 10.77 | 10.32 | 10.65 | 10.65 | qfq | 21,765,400 | 229,941,121 | 3.20% |
| 2025-05-28 | 10.50 | 10.53 | 10.23 | 10.32 | 10.32 | qfq | 20,139,960 | 208,670,190 | -2.64% |
| 2025-05-27 | 10.73 | 10.94 | 10.46 | 10.60 | 10.60 | qfq | 37,895,010 | 404,260,614 | -4.07% |
| 2025-05-26 | 11.61 | 12.25 | 11.04 | 11.05 | 11.05 | qfq | 53,508,835 | 624,042,250 | 8.23% |
| 2025-05-23 | 10.52 | 10.60 | 10.19 | 10.21 | 10.21 | qfq | 17,060,380 | 177,204,285 | -2.48% |
| 2025-05-22 | 10.61 | 10.82 | 10.44 | 10.47 | 10.47 | qfq | 17,788,000 | 188,424,639 | -1.78% |
| 2025-05-21 | 10.90 | 10.98 | 10.62 | 10.66 | 10.66 | qfq | 24,541,200 | 262,900,028 | -3.96% |
| 2025-05-20 | 11.19 | 11.29 | 10.80 | 11.10 | 11.10 | qfq | 50,868,574 | 558,486,429 | -0.80% |
| 2025-05-19 | 10.20 | 11.64 | 10.06 | 11.19 | 11.19 | qfq | 64,001,424 | 709,931,505 | 15.36% |
| 2025-05-16 | 9.69 | 9.77 | 9.67 | 9.70 | 9.70 | qfq | 5,325,600 | 51,747,568 | -0.10% |
| 2025-05-15 | 9.78 | 9.88 | 9.60 | 9.71 | 9.71 | qfq | 8,737,800 | 85,029,471 | -0.51% |
| 2025-05-14 | 9.63 | 9.94 | 9.47 | 9.76 | 9.76 | qfq | 15,325,600 | 149,468,831 | 1.35% |
| 2025-05-13 | 9.77 | 9.95 | 9.59 | 9.63 | 9.63 | qfq | 7,019,100 | 68,236,216 | -0.93% |
| 2025-05-12 | 9.69 | 9.74 | 9.62 | 9.72 | 9.72 | qfq | 6,232,100 | 60,356,383 | 1.14% |
| 2025-05-09 | 9.83 | 9.84 | 9.56 | 9.61 | 9.61 | qfq | 6,311,100 | 60,861,182 | -2.34% |
| 2025-05-08 | 9.57 | 9.84 | 9.57 | 9.84 | 9.84 | qfq | 7,029,720 | 68,456,057 | 2.18% |
| 2025-05-07 | 9.69 | 9.79 | 9.51 | 9.63 | 9.63 | qfq | 8,592,900 | 82,913,329 | 0.73% |
| 2025-05-06 | 9.36 | 9.58 | 9.36 | 9.56 | 9.56 | qfq | 9,022,196 | 85,757,287 | 2.36% |
| 2025-04-30 | 9.09 | 9.35 | 8.99 | 9.34 | 9.34 | qfq | 12,158,006 | 112,452,774 | 4.47% |
| 2025-04-29 | 8.90 | 9.20 | 8.81 | 8.94 | 8.94 | qfq | 9,146,000 | 82,466,807 | -1.65% |
| 2025-04-28 | 9.08 | 9.57 | 9.07 | 9.09 | 9.09 | qfq | 12,099,300 | 112,137,637 | 1.11% |
| 2025-04-25 | 8.96 | 9.05 | 8.87 | 8.99 | 8.99 | qfq | 5,686,000 | 51,011,915 | 0.56% |
| 2025-04-24 | 9.15 | 9.20 | 8.90 | 8.94 | 8.94 | qfq | 7,966,100 | 71,620,830 | -2.30% |
| 2025-04-23 | 9.01 | 9.37 | 9.01 | 9.15 | 9.15 | qfq | 9,542,800 | 87,467,545 | 2.23% |
| 2025-04-22 | 9.02 | 9.06 | 8.93 | 8.95 | 8.95 | qfq | 4,837,400 | 43,403,917 | -1.00% |
| 2025-04-21 | 8.94 | 9.09 | 8.94 | 9.04 | 9.04 | qfq | 5,284,900 | 47,667,412 | 1.12% |
| 2025-04-18 | 8.84 | 9.01 | 8.72 | 8.94 | 8.94 | qfq | 5,749,940 | 51,009,552 | 1.25% |
| 2025-04-17 | 8.84 | 9.03 | 8.83 | 8.83 | 8.83 | qfq | 5,656,300 | 50,425,014 | -1.12% |
| 2025-04-16 | 9.22 | 9.23 | 8.77 | 8.93 | 8.93 | qfq | 8,766,100 | 78,536,038 | -3.04% |
| 2025-04-15 | 9.20 | 9.35 | 9.09 | 9.21 | 9.21 | qfq | 8,394,400 | 77,195,427 | -0.43% |
| 2025-04-14 | 9.10 | 9.35 | 9.05 | 9.25 | 9.25 | qfq | 11,263,900 | 103,929,006 | 3.82% |
| 2025-04-11 | 8.75 | 9.00 | 8.69 | 8.91 | 8.91 | qfq | 9,955,619 | 88,751,030 | 0.34% |
| 2025-04-10 | 8.86 | 9.16 | 8.86 | 8.88 | 8.88 | qfq | 13,342,900 | 120,000,757 | 1.25% |
| 2025-04-09 | 8.05 | 8.88 | 7.50 | 8.77 | 8.77 | qfq | 18,996,620 | 157,542,948 | 5.54% |
| 2025-04-08 | 8.33 | 8.65 | 8.01 | 8.31 | 8.31 | qfq | 15,912,420 | 132,010,662 | 0.85% |
| 2025-04-07 | 9.50 | 9.75 | 8.24 | 8.24 | 8.24 | qfq | 19,332,300 | 168,623,528 | -20.00% |
| 2025-04-03 | 10.40 | 10.63 | 10.27 | 10.30 | 10.30 | qfq | 7,595,179 | 79,282,530 | -1.81% |
| 2025-04-02 | 10.37 | 11.03 | 10.37 | 10.49 | 10.49 | qfq | 12,924,420 | 138,851,148 | 0.38% |
| 2025-04-01 | 10.01 | 10.60 | 9.99 | 10.45 | 10.45 | qfq | 11,824,800 | 121,711,277 | 4.60% |
| 2025-03-31 | 10.17 | 10.32 | 9.97 | 9.99 | 9.99 | qfq | 8,775,000 | 88,117,575 | -3.66% |
| 2025-03-28 | 10.39 | 10.49 | 10.14 | 10.37 | 10.37 | qfq | 8,204,700 | 84,624,033 | -0.19% |
| 2025-03-27 | 10.16 | 10.50 | 10.12 | 10.39 | 10.39 | qfq | 10,333,800 | 107,005,711 | 1.56% |
| 2025-03-26 | 10.10 | 10.33 | 10.05 | 10.23 | 10.23 | qfq | 6,689,579 | 68,490,139 | 0.29% |
| 2025-03-25 | 10.54 | 10.58 | 10.04 | 10.20 | 10.20 | qfq | 11,737,600 | 120,879,229 | -3.13% |
| 2025-03-24 | 10.95 | 10.98 | 10.28 | 10.53 | 10.53 | qfq | 14,767,100 | 156,425,169 | -4.79% |
| 2025-03-21 | 11.05 | 11.38 | 10.84 | 11.06 | 11.06 | qfq | 20,345,536 | 226,097,263 | -0.36% |
| 2025-03-20 | 11.25 | 11.32 | 11.06 | 11.10 | 11.10 | qfq | 11,012,200 | 123,012,875 | -1.94% |
| 2025-03-19 | 11.50 | 11.51 | 11.22 | 11.32 | 11.32 | qfq | 13,071,500 | 148,274,181 | -2.58% |
| 2025-03-18 | 11.88 | 11.90 | 11.40 | 11.62 | 11.62 | qfq | 18,136,360 | 210,481,960 | -1.69% |
| 2025-03-17 | 11.82 | 11.94 | 11.67 | 11.82 | 11.82 | qfq | 13,093,800 | 154,611,266 | 0.00% |
| 2025-03-14 | 11.99 | 11.99 | 11.48 | 11.82 | 11.82 | qfq | 22,856,900 | 268,585,994 | -1.75% |
| 2025-03-13 | 12.28 | 12.38 | 11.71 | 12.03 | 12.03 | qfq | 32,549,479 | 391,370,296 | -1.64% |
| 2025-03-12 | 11.65 | 12.42 | 11.57 | 12.23 | 12.23 | qfq | 50,972,419 | 617,989,906 | 5.80% |
| 2025-03-11 | 12.00 | 12.10 | 11.33 | 11.56 | 11.56 | qfq | 53,243,476 | 619,755,542 | -6.55% |
| 2025-03-10 | 10.38 | 12.37 | 10.30 | 12.37 | 12.37 | qfq | 28,470,298 | 340,356,477 | 19.98% |
| 2025-03-07 | 10.39 | 10.45 | 10.05 | 10.31 | 10.31 | qfq | 12,698,506 | 129,691,928 | -1.53% |
| 2025-03-06 | 10.30 | 10.58 | 10.30 | 10.47 | 10.47 | qfq | 10,377,373 | 108,486,131 | 1.85% |
| 2025-03-05 | 10.35 | 10.49 | 10.04 | 10.28 | 10.28 | qfq | 11,111,800 | 113,470,303 | -1.25% |
| 2025-03-04 | 10.28 | 10.42 | 10.20 | 10.41 | 10.41 | qfq | 7,218,656 | 74,593,940 | 0.48% |
| 2025-03-03 | 10.49 | 10.67 | 10.26 | 10.36 | 10.36 | qfq | 8,932,803 | 93,670,610 | -0.86% |
| 2025-02-28 | 11.01 | 11.08 | 10.43 | 10.45 | 10.45 | qfq | 12,625,493 | 134,796,491 | -5.94% |
| 2025-02-27 | 10.99 | 11.38 | 10.94 | 11.11 | 11.11 | qfq | 12,460,700 | 138,680,971 | 1.00% |
| 2025-02-26 | 11.25 | 11.27 | 10.92 | 11.00 | 11.00 | qfq | 11,080,700 | 122,780,035 | -1.70% |
| 2025-02-25 | 11.06 | 11.45 | 11.00 | 11.19 | 11.19 | qfq | 12,867,235 | 144,768,662 | -1.32% |
| 2025-02-24 | 11.44 | 11.44 | 11.11 | 11.34 | 11.34 | qfq | 13,493,900 | 152,064,593 | 0.98% |
| 2025-02-21 | 10.94 | 11.40 | 10.71 | 11.23 | 11.23 | qfq | 16,883,420 | 186,775,968 | 3.98% |
| 2025-02-20 | 10.90 | 10.91 | 10.67 | 10.80 | 10.80 | qfq | 9,106,785 | 98,211,391 | -0.46% |
| 2025-02-19 | 10.75 | 11.05 | 10.65 | 10.85 | 10.85 | qfq | 10,755,000 | 116,818,655 | 2.36% |
| 2025-02-18 | 11.16 | 11.17 | 10.58 | 10.60 | 10.60 | qfq | 16,672,986 | 181,109,975 | -5.86% |
| 2025-02-17 | 11.92 | 11.97 | 11.15 | 11.26 | 11.26 | qfq | 20,583,309 | 234,411,683 | -1.31% |
| 2025-02-14 | 11.08 | 11.58 | 10.95 | 11.41 | 11.41 | qfq | 28,038,342 | 317,486,808 | 1.78% |
| 2025-02-13 | 10.75 | 11.62 | 10.50 | 11.21 | 11.21 | qfq | 26,610,737 | 294,739,820 | 3.70% |
| 2025-02-12 | 10.60 | 10.98 | 10.60 | 10.81 | 10.81 | qfq | 12,901,500 | 139,394,151 | 1.41% |
| 2025-02-11 | 10.78 | 10.85 | 10.56 | 10.66 | 10.66 | qfq | 13,800,120 | 147,406,915 | -2.65% |
| 2025-02-10 | 10.50 | 10.99 | 10.49 | 10.95 | 10.95 | qfq | 19,884,080 | 214,263,002 | 4.48% |
| 2025-02-07 | 10.14 | 10.74 | 10.03 | 10.48 | 10.48 | qfq | 20,958,880 | 218,685,402 | 3.56% |
| 2025-02-06 | 9.70 | 10.20 | 9.61 | 10.12 | 10.12 | qfq | 12,620,730 | 125,693,610 | 3.90% |
| 2025-02-05 | 9.47 | 9.87 | 9.47 | 9.74 | 9.74 | qfq | 8,668,363 | 84,294,294 | 3.07% |
| 2025-01-27 | 9.84 | 9.92 | 9.45 | 9.45 | 9.45 | qfq | 7,392,415 | 71,085,894 | -3.28% |
| 2025-01-24 | 9.68 | 9.85 | 9.63 | 9.77 | 9.77 | qfq | 6,805,802 | 66,401,559 | 0.83% |
| 2025-01-23 | 9.83 | 10.11 | 9.67 | 9.69 | 9.69 | qfq | 8,487,300 | 83,849,127 | 0.62% |
| 2025-01-22 | 9.80 | 9.80 | 9.60 | 9.63 | 9.63 | qfq | 5,699,100 | 55,207,664 | -1.73% |
| 2025-01-21 | 10.01 | 10.05 | 9.66 | 9.80 | 9.80 | qfq | 6,988,700 | 68,604,022 | -1.61% |
| 2025-01-20 | 9.95 | 10.09 | 9.72 | 9.96 | 9.96 | qfq | 8,079,600 | 80,117,068 | 2.47% |
| 2025-01-17 | 9.78 | 9.85 | 9.54 | 9.72 | 9.72 | qfq | 6,681,900 | 64,679,638 | -0.61% |
| 2025-01-16 | 9.81 | 10.08 | 9.64 | 9.78 | 9.78 | qfq | 8,452,680 | 83,341,850 | 0.82% |
| 2025-01-15 | 9.83 | 9.94 | 9.65 | 9.70 | 9.70 | qfq | 8,146,800 | 79,622,565 | -1.42% |
| 2025-01-14 | 9.43 | 9.85 | 9.40 | 9.84 | 9.84 | qfq | 10,368,000 | 100,407,210 | 5.24% |
| 2025-01-13 | 9.06 | 9.38 | 8.84 | 9.35 | 9.35 | qfq | 9,506,600 | 86,869,055 | 2.19% |
| 2025-01-10 | 9.51 | 9.69 | 9.13 | 9.15 | 9.15 | qfq | 7,936,600 | 74,859,374 | -4.39% |
| 2025-01-09 | 9.50 | 9.72 | 9.47 | 9.57 | 9.57 | qfq | 6,592,680 | 63,285,014 | 0.00% |
| 2025-01-08 | 9.55 | 9.72 | 9.19 | 9.57 | 9.57 | qfq | 10,189,200 | 96,774,591 | -0.31% |
| 2025-01-07 | 9.20 | 9.62 | 9.16 | 9.60 | 9.60 | qfq | 9,852,980 | 92,414,154 | 4.69% |
| 2025-01-06 | 9.39 | 9.44 | 9.02 | 9.17 | 9.17 | qfq | 9,525,100 | 88,121,481 | -2.45% |
| 2025-01-03 | 10.01 | 10.13 | 9.36 | 9.40 | 9.40 | qfq | 11,719,000 | 113,210,744 | -5.53% |
| 2025-01-02 | 10.19 | 10.45 | 9.80 | 9.95 | 9.95 | qfq | 10,329,300 | 104,110,551 | -2.83% |
| 2024-12-31 | 10.66 | 10.73 | 10.24 | 10.24 | 10.24 | qfq | 8,767,799 | 91,362,139 | -3.58% |
| 2024-12-30 | 10.83 | 10.95 | 10.40 | 10.62 | 10.62 | qfq | 9,705,150 | 103,462,460 | -2.48% |
| 2024-12-27 | 10.81 | 11.21 | 10.78 | 10.89 | 10.89 | qfq | 10,321,200 | 113,634,269 | 0.00% |
| 2024-12-26 | 10.76 | 11.25 | 10.70 | 10.89 | 10.89 | qfq | 9,736,879 | 106,845,773 | 1.11% |
| 2024-12-25 | 10.93 | 11.25 | 10.50 | 10.77 | 10.77 | qfq | 11,423,320 | 123,465,502 | -2.27% |
| 2024-12-24 | 11.30 | 11.34 | 10.80 | 11.02 | 11.02 | qfq | 14,579,700 | 160,717,373 | -1.78% |
| 2024-12-23 | 11.97 | 12.09 | 11.18 | 11.22 | 11.22 | qfq | 18,415,066 | 213,502,776 | -7.12% |
| 2024-12-20 | 11.40 | 12.57 | 11.30 | 12.08 | 12.08 | qfq | 27,166,286 | 326,937,707 | 5.41% |
| 2024-12-19 | 11.05 | 11.58 | 10.98 | 11.46 | 11.46 | qfq | 12,091,780 | 136,974,173 | 1.96% |
| 2024-12-18 | 11.21 | 11.50 | 10.96 | 11.24 | 11.24 | qfq | 10,733,180 | 121,112,412 | 0.72% |
| 2024-12-17 | 11.83 | 11.84 | 11.13 | 11.16 | 11.16 | qfq | 14,949,000 | 170,790,903 | -5.42% |
| 2024-12-16 | 12.18 | 12.34 | 11.72 | 11.80 | 11.80 | qfq | 15,284,080 | 183,516,255 | -3.99% |
| 2024-12-13 | 12.70 | 12.93 | 12.23 | 12.29 | 12.29 | qfq | 21,164,700 | 262,733,774 | -3.91% |
| 2024-12-12 | 12.26 | 13.02 | 12.25 | 12.79 | 12.79 | qfq | 28,106,267 | 357,144,052 | 3.06% |
| 2024-12-11 | 12.18 | 12.48 | 12.13 | 12.41 | 12.41 | qfq | 13,388,800 | 164,963,954 | 1.55% |
| 2024-12-10 | 12.35 | 12.66 | 12.20 | 12.22 | 12.22 | qfq | 19,034,578 | 236,086,395 | 1.83% |
| 2024-12-09 | 12.30 | 12.40 | 11.79 | 12.00 | 12.00 | qfq | 16,607,278 | 199,664,537 | -3.61% |
| 2024-12-06 | 12.13 | 12.46 | 11.92 | 12.45 | 12.45 | qfq | 18,481,620 | 227,086,891 | 2.30% |
| 2024-12-05 | 11.78 | 12.22 | 11.78 | 12.17 | 12.17 | qfq | 11,410,833 | 137,808,758 | 2.27% |
| 2024-12-04 | 12.25 | 12.33 | 11.80 | 11.90 | 11.90 | qfq | 15,931,401 | 192,035,696 | -3.95% |
| 2024-12-03 | 12.25 | 12.61 | 12.20 | 12.39 | 12.39 | qfq | 14,875,880 | 184,252,167 | 0.81% |
| 2024-12-02 | 12.26 | 12.40 | 12.16 | 12.29 | 12.29 | qfq | 16,038,601 | 196,791,424 | 0.08% |
| 2024-11-29 | 12.09 | 12.37 | 11.82 | 12.28 | 12.28 | qfq | 16,007,801 | 194,726,681 | 0.66% |
| 2024-11-28 | 12.12 | 12.58 | 12.06 | 12.20 | 12.20 | qfq | 18,720,800 | 229,868,168 | 0.58% |
| 2024-11-27 | 11.57 | 12.19 | 11.14 | 12.13 | 12.13 | qfq | 17,502,060 | 203,890,074 | 4.48% |
| 2024-11-26 | 11.71 | 12.07 | 11.57 | 11.61 | 11.61 | qfq | 14,305,440 | 168,904,550 | -2.03% |
| 2024-11-25 | 11.62 | 11.90 | 11.33 | 11.85 | 11.85 | qfq | 16,972,911 | 196,119,720 | 1.02% |
| 2024-11-22 | 12.22 | 12.43 | 11.65 | 11.73 | 11.73 | qfq | 18,708,360 | 225,564,286 | -4.71% |
| 2024-11-21 | 12.53 | 12.69 | 12.13 | 12.31 | 12.31 | qfq | 17,569,086 | 217,626,012 | -2.53% |
| 2024-11-20 | 12.42 | 12.73 | 12.38 | 12.63 | 12.63 | qfq | 16,412,986 | 206,035,766 | 1.45% |
| 2024-11-19 | 12.10 | 12.50 | 11.85 | 12.45 | 12.45 | qfq | 16,489,464 | 200,699,748 | 4.27% |
| 2024-11-18 | 12.77 | 12.97 | 11.79 | 11.94 | 11.94 | qfq | 25,621,635 | 310,718,474 | -6.79% |
| 2024-11-15 | 13.48 | 13.73 | 12.80 | 12.81 | 12.81 | qfq | 21,898,076 | 291,078,543 | -5.32% |
| 2024-11-14 | 14.05 | 14.08 | 13.40 | 13.53 | 13.53 | qfq | 20,854,685 | 286,001,164 | -4.72% |
| 2024-11-13 | 14.53 | 14.68 | 13.64 | 14.20 | 14.20 | qfq | 29,745,294 | 419,086,044 | -4.63% |
| 2024-11-12 | 15.50 | 15.50 | 14.58 | 14.89 | 14.89 | qfq | 28,263,106 | 423,391,045 | -2.49% |
| 2024-11-11 | 14.82 | 15.31 | 14.50 | 15.27 | 15.27 | qfq | 31,707,820 | 476,287,252 | 1.94% |
| 2024-11-08 | 14.45 | 15.30 | 14.11 | 14.98 | 14.98 | qfq | 39,700,080 | 588,943,287 | 5.12% |
| 2024-11-07 | 13.69 | 14.77 | 13.51 | 14.25 | 14.25 | qfq | 30,367,350 | 432,618,128 | 3.26% |
| 2024-11-06 | 14.09 | 14.38 | 13.60 | 13.80 | 13.80 | qfq | 30,790,780 | 431,160,736 | -2.06% |
| 2024-11-05 | 14.05 | 14.38 | 13.77 | 14.09 | 14.09 | qfq | 33,798,800 | 474,600,243 | 0.93% |
| 2024-11-04 | 13.16 | 14.08 | 13.16 | 13.96 | 13.96 | qfq | 34,530,620 | 469,184,361 | 5.44% |
| 2024-11-01 | 14.75 | 14.75 | 13.00 | 13.24 | 13.24 | qfq | 56,220,110 | 763,747,986 | -10.78% |
| 2024-10-31 | 14.82 | 15.41 | 14.60 | 14.84 | 14.84 | qfq | 43,688,486 | 653,202,913 | -1.13% |
| 2024-10-30 | 15.50 | 15.96 | 14.56 | 15.01 | 15.01 | qfq | 54,523,233 | 824,088,970 | -5.18% |
| 2024-10-29 | 15.80 | 16.46 | 15.40 | 15.83 | 15.83 | qfq | 59,253,134 | 941,168,587 | -4.35% |
| 2024-10-28 | 14.82 | 17.26 | 14.44 | 16.55 | 16.55 | qfq | 74,616,094 | 1,186,794,693 | 13.82% |
| 2024-10-25 | 14.36 | 15.35 | 14.09 | 14.54 | 14.54 | qfq | 69,809,266 | 1,026,531,688 | 4.68% |
| 2024-10-24 | 13.00 | 14.33 | 12.82 | 13.89 | 13.89 | qfq | 49,383,935 | 676,390,231 | 2.89% |
| 2024-10-23 | 13.63 | 14.65 | 13.31 | 13.50 | 13.50 | qfq | 54,615,125 | 761,273,384 | -1.82% |
| 2024-10-22 | 13.58 | 13.96 | 12.92 | 13.75 | 13.75 | qfq | 66,443,021 | 893,600,824 | 1.25% |
| 2024-10-21 | 11.96 | 13.80 | 11.96 | 13.58 | 13.58 | qfq | 71,596,263 | 935,358,463 | 15.77% |
| 2024-10-18 | 10.92 | 11.95 | 10.90 | 11.73 | 11.73 | qfq | 49,566,475 | 569,173,159 | 6.44% |
| 2024-10-17 | 11.38 | 11.70 | 10.97 | 11.02 | 11.02 | qfq | 45,989,653 | 519,463,393 | -3.84% |
| 2024-10-16 | 10.87 | 12.17 | 10.77 | 11.46 | 11.46 | qfq | 67,622,544 | 776,828,579 | 1.78% |
| 2024-10-15 | 10.33 | 12.42 | 10.18 | 11.26 | 11.26 | qfq | 87,134,385 | 1,026,987,116 | 8.79% |
| 2024-10-14 | 9.58 | 10.37 | 9.40 | 10.35 | 10.35 | qfq | 31,010,932 | 308,272,911 | 9.99% |
| 2024-10-11 | 10.03 | 10.03 | 9.22 | 9.41 | 9.41 | qfq | 24,804,615 | 235,460,313 | -4.95% |
| 2024-10-10 | 10.00 | 10.42 | 9.64 | 9.90 | 9.90 | qfq | 31,213,874 | 313,003,241 | 1.23% |
| 2024-10-09 | 11.20 | 11.31 | 9.75 | 9.78 | 9.78 | qfq | 51,816,980 | 546,468,322 | -18.57% |
| 2024-10-08 | 12.42 | 12.44 | 10.81 | 12.01 | 12.01 | qfq | 58,672,791 | 684,598,657 | 15.04% |
| 2024-09-30 | 9.41 | 10.64 | 9.39 | 10.44 | 10.44 | qfq | 54,854,560 | 546,346,078 | 14.22% |
| 2024-09-27 | 8.71 | 9.32 | 8.66 | 9.14 | 9.14 | qfq | 38,824,360 | 349,983,233 | 5.54% |
| 2024-09-26 | 8.40 | 8.77 | 8.31 | 8.66 | 8.66 | qfq | 33,543,600 | 287,400,499 | 2.97% |
| 2024-09-25 | 8.29 | 8.83 | 8.24 | 8.41 | 8.41 | qfq | 44,134,660 | 375,007,262 | 4.21% |
| 2024-09-24 | 7.68 | 8.17 | 7.61 | 8.07 | 8.07 | qfq | 30,744,265 | 242,320,496 | 5.63% |
| 2024-09-23 | 7.84 | 7.95 | 7.55 | 7.64 | 7.64 | qfq | 24,262,786 | 185,902,239 | -4.26% |
| 2024-09-20 | 8.20 | 8.36 | 7.85 | 7.98 | 7.98 | qfq | 29,814,200 | 238,826,783 | 1.14% |
| 2024-09-19 | 7.81 | 8.23 | 7.81 | 7.89 | 7.89 | qfq | 33,870,200 | 269,695,578 | 3.00% |
| 2024-09-18 | 8.50 | 8.50 | 7.64 | 7.66 | 7.66 | qfq | 55,522,339 | 444,775,464 | -15.45% |
| 2024-09-13 | 7.95 | 9.28 | 7.85 | 9.06 | 9.06 | qfq | 71,850,013 | 635,280,537 | 17.21% |
| 2024-09-12 | 7.95 | 8.58 | 7.71 | 7.73 | 7.73 | qfq | 26,018,554 | 210,253,682 | -0.13% |
| 2024-09-11 | 7.82 | 7.93 | 7.66 | 7.74 | 7.74 | qfq | 16,924,900 | 131,476,252 | -3.01% |
| 2024-09-10 | 7.52 | 8.08 | 7.46 | 7.98 | 7.98 | qfq | 27,548,876 | 214,548,776 | 5.84% |
| 2024-09-09 | 7.48 | 7.77 | 7.41 | 7.54 | 7.54 | qfq | 13,913,490 | 105,107,628 | 0.67% |
| 2024-09-06 | 7.55 | 7.64 | 7.44 | 7.49 | 7.49 | qfq | 8,458,769 | 63,682,483 | -0.79% |
| 2024-09-05 | 7.65 | 7.73 | 7.47 | 7.55 | 7.55 | qfq | 9,622,244 | 72,815,973 | 0.00% |
| 2024-09-04 | 7.87 | 7.93 | 7.44 | 7.55 | 7.55 | qfq | 16,326,976 | 124,290,867 | -4.31% |
| 2024-09-03 | 7.59 | 8.28 | 7.59 | 7.89 | 7.89 | qfq | 21,190,393 | 167,196,274 | 4.09% |
| 2024-09-02 | 7.84 | 7.96 | 7.56 | 7.58 | 7.58 | qfq | 16,994,500 | 130,612,472 | -2.82% |
| 2024-08-30 | 7.44 | 8.10 | 7.43 | 7.80 | 7.80 | qfq | 30,256,329 | 236,422,004 | 4.84% |
| 2024-08-29 | 6.74 | 7.87 | 6.74 | 7.44 | 7.44 | qfq | 32,361,237 | 239,373,571 | 10.06% |
| 2024-08-28 | 6.69 | 7.09 | 6.59 | 6.76 | 6.76 | qfq | 12,858,720 | 87,532,889 | 2.74% |
| 2024-08-27 | 6.86 | 6.90 | 6.56 | 6.58 | 6.58 | qfq | 8,569,000 | 57,291,044 | -4.08% |
| 2024-08-26 | 6.73 | 6.93 | 6.70 | 6.86 | 6.86 | qfq | 7,482,594 | 51,181,923 | 1.33% |
| 2024-08-23 | 6.72 | 6.90 | 6.63 | 6.77 | 6.77 | qfq | 7,464,501 | 50,451,549 | 0.74% |
| 2024-08-22 | 6.94 | 7.02 | 6.71 | 6.72 | 6.72 | qfq | 6,788,200 | 46,414,876 | -2.75% |
| 2024-08-21 | 6.91 | 7.02 | 6.86 | 6.91 | 6.91 | qfq | 4,594,500 | 31,856,882 | -1.00% |
| 2024-08-20 | 7.11 | 7.15 | 6.94 | 6.98 | 6.98 | qfq | 5,783,700 | 40,562,533 | -1.69% |
| 2024-08-19 | 7.24 | 7.27 | 7.08 | 7.10 | 7.10 | qfq | 6,373,400 | 45,591,554 | -1.53% |
| 2024-08-16 | 7.24 | 7.30 | 7.18 | 7.21 | 7.21 | qfq | 8,141,500 | 58,822,438 | -0.41% |
| 2024-08-15 | 7.06 | 7.29 | 6.96 | 7.24 | 7.24 | qfq | 10,688,502 | 76,847,547 | 1.97% |
| 2024-08-14 | 7.03 | 7.23 | 7.02 | 7.10 | 7.10 | qfq | 9,290,502 | 66,356,091 | 1.00% |
| 2024-08-13 | 6.91 | 7.04 | 6.83 | 7.03 | 7.03 | qfq | 6,607,000 | 45,873,040 | 1.59% |
| 2024-08-12 | 7.00 | 7.11 | 6.88 | 6.92 | 6.92 | qfq | 7,622,500 | 53,155,379 | -1.28% |
| 2024-08-09 | 7.17 | 7.28 | 7.00 | 7.01 | 7.01 | qfq | 7,414,020 | 52,778,143 | -2.23% |
| 2024-08-08 | 7.34 | 7.40 | 7.00 | 7.17 | 7.17 | qfq | 10,807,900 | 77,363,681 | -3.11% |
| 2024-08-07 | 7.32 | 7.53 | 7.25 | 7.40 | 7.40 | qfq | 8,566,800 | 63,503,500 | 1.37% |
| 2024-08-06 | 7.28 | 7.37 | 7.19 | 7.30 | 7.30 | qfq | 8,205,486 | 59,655,389 | 1.53% |
| 2024-08-05 | 7.67 | 7.78 | 7.17 | 7.19 | 7.19 | qfq | 14,213,764 | 105,901,152 | -7.46% |
| 2024-08-02 | 7.87 | 8.01 | 7.77 | 7.77 | 7.77 | qfq | 9,658,240 | 76,233,487 | -2.51% |
| 2024-08-01 | 8.03 | 8.15 | 7.90 | 7.97 | 7.97 | qfq | 12,292,500 | 98,310,811 | -0.87% |
| 2024-07-31 | 7.69 | 8.08 | 7.65 | 8.04 | 8.04 | qfq | 16,193,400 | 128,253,354 | 4.55% |
| 2024-07-30 | 7.51 | 7.74 | 7.51 | 7.69 | 7.69 | qfq | 9,674,760 | 73,983,730 | 0.65% |
| 2024-07-29 | 7.50 | 7.71 | 7.40 | 7.64 | 7.64 | qfq | 11,454,260 | 86,641,145 | 0.66% |
| 2024-07-26 | 7.30 | 7.67 | 7.30 | 7.59 | 7.59 | qfq | 12,073,460 | 90,863,010 | 2.43% |
| 2024-07-25 | 7.30 | 7.59 | 7.18 | 7.41 | 7.41 | qfq | 13,762,600 | 101,009,400 | 0.00% |
| 2024-07-24 | 7.50 | 7.90 | 7.39 | 7.41 | 7.41 | qfq | 18,396,400 | 140,517,739 | -1.20% |
| 2024-07-23 | 7.76 | 7.93 | 7.49 | 7.50 | 7.50 | qfq | 10,867,400 | 83,576,569 | -2.98% |
| 2024-07-22 | 7.58 | 7.77 | 7.55 | 7.73 | 7.73 | qfq | 12,741,500 | 97,766,086 | 1.05% |
| 2024-07-19 | 7.31 | 7.98 | 7.28 | 7.65 | 7.65 | qfq | 20,083,300 | 153,949,179 | 4.08% |
| 2024-07-18 | 7.34 | 7.40 | 7.12 | 7.35 | 7.35 | qfq | 11,148,580 | 80,899,162 | -1.47% |
| 2024-07-17 | 7.75 | 7.83 | 7.46 | 7.46 | 7.46 | qfq | 8,890,000 | 67,567,681 | -4.11% |
| 2024-07-16 | 7.77 | 7.87 | 7.57 | 7.78 | 7.78 | qfq | 9,125,979 | 70,478,750 | 0.26% |
| 2024-07-15 | 7.91 | 7.95 | 7.69 | 7.76 | 7.76 | qfq | 6,935,900 | 54,163,332 | -2.51% |
| 2024-07-12 | 8.03 | 8.09 | 7.93 | 7.96 | 7.96 | qfq | 8,265,988 | 66,078,398 | -1.36% |
| 2024-07-11 | 7.91 | 8.07 | 7.81 | 8.07 | 8.07 | qfq | 13,053,000 | 104,119,333 | 4.94% |
| 2024-07-10 | 7.80 | 7.84 | 7.69 | 7.69 | 7.69 | qfq | 8,991,890 | 69,848,643 | -1.41% |
| 2024-07-09 | 7.63 | 7.84 | 7.47 | 7.80 | 7.80 | qfq | 12,315,707 | 94,559,679 | 2.23% |
| 2024-07-08 | 7.96 | 7.98 | 7.61 | 7.63 | 7.63 | qfq | 9,984,800 | 77,247,542 | -4.15% |
| 2024-07-05 | 7.75 | 8.07 | 7.65 | 7.96 | 7.96 | qfq | 11,270,490 | 88,714,232 | 2.18% |
| 2024-07-04 | 8.02 | 8.14 | 7.77 | 7.79 | 7.79 | qfq | 13,667,660 | 107,794,087 | -3.23% |
| 2024-07-03 | 8.26 | 8.26 | 8.00 | 8.05 | 8.05 | qfq | 9,999,080 | 80,877,393 | -2.54% |
| 2024-07-02 | 8.30 | 8.36 | 8.16 | 8.26 | 8.26 | qfq | 10,261,806 | 84,575,242 | -0.24% |
| 2024-07-01 | 8.42 | 8.54 | 8.16 | 8.28 | 8.28 | qfq | 10,913,200 | 90,569,973 | -2.24% |
| 2024-06-28 | 8.33 | 8.77 | 8.31 | 8.47 | 8.47 | qfq | 12,445,809 | 106,712,059 | 0.47% |
| 2024-06-27 | 8.65 | 8.74 | 8.42 | 8.43 | 8.43 | qfq | 13,288,802 | 113,519,984 | -4.20% |
| 2024-06-26 | 8.47 | 8.84 | 8.27 | 8.80 | 8.80 | qfq | 15,784,694 | 135,464,588 | 5.26% |
| 2024-06-25 | 8.65 | 8.79 | 8.25 | 8.36 | 8.36 | qfq | 14,121,847 | 119,328,609 | -3.91% |
| 2024-06-24 | 9.10 | 9.25 | 8.69 | 8.70 | 8.70 | qfq | 16,869,147 | 150,328,304 | -6.25% |
| 2024-06-21 | 8.93 | 9.51 | 8.68 | 9.28 | 9.28 | qfq | 23,994,735 | 217,130,863 | 2.20% |
| 2024-06-20 | 8.99 | 9.54 | 8.93 | 9.08 | 9.08 | qfq | 19,352,920 | 178,341,127 | -0.11% |
| 2024-06-19 | 9.06 | 9.45 | 9.04 | 9.09 | 9.09 | qfq | 17,907,700 | 165,199,489 | 0.55% |
| 2024-06-18 | 8.93 | 9.16 | 8.88 | 9.04 | 9.04 | qfq | 11,138,400 | 100,880,681 | 1.35% |
| 2024-06-17 | 9.15 | 9.19 | 8.88 | 8.92 | 8.92 | qfq | 11,068,600 | 99,420,704 | -3.15% |
| 2024-06-14 | 9.18 | 9.24 | 8.89 | 9.21 | 9.21 | qfq | 12,114,200 | 109,922,874 | 1.21% |
| 2024-06-13 | 9.34 | 9.49 | 9.06 | 9.10 | 9.10 | qfq | 16,046,494 | 148,898,828 | -1.62% |
| 2024-06-12 | 9.05 | 9.39 | 9.02 | 9.25 | 9.25 | qfq | 14,800,500 | 136,440,004 | 1.43% |
| 2024-06-11 | 8.92 | 9.12 | 8.73 | 9.12 | 9.12 | qfq | 12,257,094 | 110,373,190 | 0.55% |
| 2024-06-07 | 8.93 | 9.23 | 8.75 | 9.07 | 9.07 | qfq | 17,624,894 | 158,154,569 | 3.89% |
| 2024-06-06 | 9.35 | 9.46 | 8.70 | 8.73 | 8.73 | qfq | 20,424,994 | 183,113,527 | -5.21% |
| 2024-06-05 | 9.40 | 9.44 | 9.21 | 9.21 | 9.21 | qfq | 13,261,400 | 123,370,711 | -3.15% |
| 2024-06-04 | 9.70 | 9.75 | 9.38 | 9.51 | 9.51 | qfq | 15,609,520 | 149,042,272 | -2.76% |
| 2024-06-03 | 10.02 | 10.12 | 9.61 | 9.78 | 9.78 | qfq | 20,597,842 | 202,975,803 | -3.74% |
| 2024-05-31 | 10.28 | 10.47 | 10.01 | 10.16 | 10.16 | qfq | 16,492,278 | 168,494,943 | 1.70% |
| 2024-05-30 | 10.20 | 10.30 | 9.90 | 9.99 | 9.99 | qfq | 20,631,437 | 207,345,733 | -5.22% |
| 2024-05-29 | 10.20 | 11.16 | 10.19 | 10.54 | 10.54 | qfq | 21,387,360 | 228,250,307 | 2.63% |
| 2024-05-28 | 10.40 | 10.62 | 10.18 | 10.27 | 10.27 | qfq | 13,524,516 | 140,019,164 | -2.65% |
| 2024-05-27 | 10.54 | 10.67 | 10.07 | 10.55 | 10.55 | qfq | 18,468,481 | 191,899,595 | 2.33% |
| 2024-05-24 | 10.67 | 10.99 | 10.30 | 10.31 | 10.31 | qfq | 19,510,816 | 208,147,084 | -2.92% |
| 2024-05-23 | 11.25 | 11.25 | 10.25 | 10.62 | 10.62 | qfq | 36,099,186 | 386,448,921 | -6.84% |
| 2024-05-22 | 11.36 | 11.64 | 11.11 | 11.40 | 11.40 | qfq | 21,285,100 | 242,227,028 | -0.78% |
| 2024-05-21 | 11.54 | 11.78 | 11.33 | 11.49 | 11.49 | qfq | 23,301,440 | 269,301,583 | 0.09% |
| 2024-05-20 | 10.95 | 11.59 | 10.95 | 11.48 | 11.48 | qfq | 24,397,664 | 278,072,283 | 3.80% |
| 2024-05-17 | 11.16 | 11.29 | 10.90 | 11.06 | 11.06 | qfq | 25,993,260 | 287,178,887 | -2.81% |
| 2024-05-16 | 12.04 | 12.19 | 11.35 | 11.38 | 11.38 | qfq | 31,012,820 | 361,018,167 | -3.64% |
| 2024-05-15 | 11.91 | 12.15 | 11.62 | 11.81 | 11.81 | qfq | 35,788,500 | 424,901,937 | -3.28% |
| 2024-05-14 | 11.57 | 12.43 | 11.32 | 12.21 | 12.21 | qfq | 50,526,358 | 600,910,991 | 3.56% |
| 2024-05-13 | 11.06 | 12.32 | 11.06 | 11.79 | 11.79 | qfq | 47,004,252 | 551,419,684 | 3.97% |
| 2024-05-10 | 10.79 | 11.98 | 10.79 | 11.34 | 11.34 | qfq | 54,249,994 | 614,788,940 | 7.18% |
| 2024-05-09 | 11.00 | 11.18 | 10.58 | 10.58 | 10.58 | qfq | 44,069,674 | 480,751,378 | 3.52% |
| 2024-05-08 | 10.50 | 10.57 | 10.08 | 10.22 | 10.22 | qfq | 30,984,703 | 319,087,656 | -4.66% |
| 2024-05-07 | 10.87 | 11.19 | 10.70 | 10.72 | 10.72 | qfq | 34,241,900 | 373,365,457 | -1.38% |
| 2024-05-06 | 10.90 | 11.11 | 10.73 | 10.87 | 10.87 | qfq | 34,583,365 | 376,104,610 | -0.55% |
| 2024-04-30 | 10.66 | 11.21 | 10.45 | 10.93 | 10.93 | qfq | 60,996,780 | 660,929,692 | 1.58% |
| 2024-04-29 | 10.61 | 10.92 | 10.37 | 10.76 | 10.76 | qfq | 71,808,421 | 760,234,390 | -2.54% |
| 2024-04-26 | 9.79 | 11.04 | 9.41 | 11.04 | 11.04 | qfq | 64,696,741 | 684,551,930 | 20.00% |
| 2024-04-25 | 9.50 | 9.60 | 9.18 | 9.20 | 9.20 | qfq | 26,130,900 | 244,895,722 | -3.97% |
| 2024-04-24 | 9.06 | 9.66 | 8.96 | 9.58 | 9.58 | qfq | 30,550,320 | 286,345,879 | 7.28% |
| 2024-04-23 | 9.00 | 9.27 | 8.91 | 8.93 | 8.93 | qfq | 20,924,220 | 189,973,922 | 0.79% |
| 2024-04-22 | 9.02 | 9.10 | 8.66 | 8.86 | 8.86 | qfq | 18,877,046 | 167,195,730 | -4.01% |
| 2024-04-19 | 9.68 | 9.69 | 9.19 | 9.23 | 9.23 | qfq | 20,791,800 | 195,506,732 | -3.55% |
| 2024-04-18 | 9.52 | 9.76 | 9.10 | 9.57 | 9.57 | qfq | 28,960,006 | 276,642,631 | -2.45% |
| 2024-04-17 | 8.72 | 9.99 | 8.72 | 9.81 | 9.81 | qfq | 43,974,774 | 416,893,002 | 17.49% |
| 2024-04-16 | 9.57 | 9.57 | 8.35 | 8.35 | 8.35 | qfq | 30,174,560 | 263,089,321 | -12.01% |
| 2024-04-15 | 10.46 | 10.46 | 9.16 | 9.49 | 9.49 | qfq | 34,562,586 | 333,874,583 | -9.71% |
| 2024-04-12 | 10.66 | 10.70 | 10.25 | 10.51 | 10.51 | qfq | 19,419,080 | 203,965,598 | -0.38% |
| 2024-04-11 | 10.38 | 10.71 | 10.23 | 10.55 | 10.55 | qfq | 22,729,840 | 239,496,819 | 1.83% |
| 2024-04-10 | 10.56 | 10.76 | 10.26 | 10.36 | 10.36 | qfq | 23,437,573 | 246,198,139 | -1.43% |
| 2024-04-09 | 10.80 | 10.80 | 10.31 | 10.51 | 10.51 | qfq | 22,132,713 | 231,941,516 | -3.04% |
| 2024-04-08 | 11.10 | 11.15 | 10.75 | 10.84 | 10.84 | qfq | 22,362,447 | 245,213,445 | -1.19% |
| 2024-04-03 | 11.47 | 11.50 | 10.85 | 10.97 | 10.97 | qfq | 26,633,660 | 296,220,666 | -3.60% |
| 2024-04-02 | 11.80 | 11.85 | 11.13 | 11.38 | 11.38 | qfq | 31,681,520 | 361,209,380 | -3.40% |
| 2024-04-01 | 11.59 | 12.19 | 11.58 | 11.78 | 11.78 | qfq | 40,774,133 | 482,903,072 | 3.61% |
| 2024-03-29 | 11.20 | 11.57 | 11.03 | 11.37 | 11.37 | qfq | 24,258,998 | 273,628,185 | 0.18% |
| 2024-03-28 | 10.82 | 11.48 | 10.82 | 11.35 | 11.35 | qfq | 37,571,326 | 420,273,837 | 5.58% |
| 2024-03-27 | 11.49 | 11.62 | 10.71 | 10.75 | 10.75 | qfq | 41,863,501 | 463,127,012 | -7.80% |
| 2024-03-26 | 12.40 | 12.95 | 11.58 | 11.66 | 11.66 | qfq | 54,096,300 | 661,838,996 | -8.19% |
| 2024-03-25 | 12.95 | 13.64 | 12.65 | 12.70 | 12.70 | qfq | 57,955,340 | 764,419,619 | -1.78% |
| 2024-03-22 | 12.51 | 13.20 | 12.26 | 12.93 | 12.93 | qfq | 51,525,287 | 655,717,046 | 2.29% |
| 2024-03-21 | 12.50 | 13.06 | 12.41 | 12.64 | 12.64 | qfq | 42,909,920 | 547,016,154 | -0.39% |
| 2024-03-20 | 12.79 | 13.18 | 12.38 | 12.69 | 12.69 | qfq | 51,488,547 | 654,936,915 | -3.13% |
| 2024-03-19 | 12.80 | 13.87 | 12.70 | 13.10 | 13.10 | qfq | 65,179,287 | 866,025,140 | 0.46% |
| 2024-03-18 | 12.81 | 13.33 | 12.65 | 13.04 | 13.04 | qfq | 46,863,080 | 611,361,661 | 1.40% |
| 2024-03-15 | 12.70 | 12.89 | 12.50 | 12.86 | 12.86 | qfq | 35,184,610 | 446,635,009 | 1.18% |
| 2024-03-14 | 12.87 | 13.11 | 12.45 | 12.71 | 12.71 | qfq | 54,124,080 | 688,431,243 | -4.58% |
| 2024-03-13 | 14.08 | 14.09 | 13.22 | 13.32 | 13.32 | qfq | 56,573,826 | 769,620,482 | -3.97% |
| 2024-03-12 | 14.44 | 15.15 | 13.42 | 13.87 | 13.87 | qfq | 78,059,911 | 1,098,603,467 | -3.95% |
| 2024-03-11 | 13.55 | 14.77 | 13.55 | 14.44 | 14.44 | qfq | 79,139,681 | 1,134,868,281 | 7.36% |
| 2024-03-08 | 13.20 | 13.83 | 12.77 | 13.45 | 13.45 | qfq | 64,959,115 | 873,610,576 | 3.38% |
| 2024-03-07 | 13.75 | 14.11 | 12.73 | 13.01 | 13.01 | qfq | 82,835,720 | 1,108,249,384 | -8.06% |
| 2024-03-06 | 13.80 | 14.40 | 13.37 | 14.15 | 14.15 | qfq | 90,935,910 | 1,266,568,205 | 2.83% |
| 2024-03-05 | 13.46 | 14.86 | 13.26 | 13.76 | 13.76 | qfq | 125,699,768 | 1,771,993,527 | -1.22% |
| 2024-03-04 | 11.73 | 13.93 | 11.45 | 13.93 | 13.93 | qfq | 129,995,275 | 1,673,005,108 | 19.98% |
| 2024-03-01 | 11.27 | 12.27 | 11.00 | 11.61 | 11.61 | qfq | 77,141,368 | 891,131,160 | 2.11% |
| 2024-02-29 | 11.00 | 11.95 | 11.00 | 11.37 | 11.37 | qfq | 80,768,482 | 922,666,400 | 4.12% |
| 2024-02-28 | 12.30 | 12.69 | 10.90 | 10.92 | 10.92 | qfq | 101,089,922 | 1,207,759,680 | -14.49% |
| 2024-02-27 | 11.19 | 12.77 | 10.90 | 12.77 | 12.77 | qfq | 113,716,143 | 1,322,115,526 | 9.43% |
| 2024-02-26 | 10.62 | 12.25 | 10.32 | 11.67 | 11.67 | qfq | 122,491,316 | 1,373,436,368 | 5.14% |
| 2024-02-23 | 11.03 | 11.38 | 10.23 | 11.10 | 11.10 | qfq | 123,463,547 | 1,351,905,229 | 17.09% |
| 2024-02-22 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | qfq | 20,201,843 | 191,513,472 | 20.00% |
| 2024-02-21 | 7.70 | 8.28 | 7.68 | 7.90 | 7.90 | qfq | 50,343,883 | 402,560,925 | -0.50% |
| 2024-02-20 | 7.38 | 8.30 | 7.29 | 7.94 | 7.94 | qfq | 59,685,441 | 469,578,647 | 3.93% |
| 2024-02-19 | 7.10 | 7.79 | 6.99 | 7.64 | 7.64 | qfq | 66,946,918 | 490,152,208 | 12.19% |
| 2024-02-08 | 6.78 | 7.08 | 6.40 | 6.81 | 6.81 | qfq | 47,837,270 | 325,336,686 | 1.64% |
| 2024-02-07 | 6.76 | 7.29 | 6.32 | 6.70 | 6.70 | qfq | 49,720,240 | 337,792,795 | -1.90% |
| 2024-02-06 | 6.20 | 6.99 | 5.98 | 6.83 | 6.83 | qfq | 44,409,120 | 286,614,673 | 7.05% |
| 2024-02-05 | 7.46 | 7.50 | 6.25 | 6.38 | 6.38 | qfq | 44,713,917 | 302,561,136 | -15.27% |
| 2024-02-02 | 8.32 | 8.50 | 7.30 | 7.53 | 7.53 | qfq | 51,991,620 | 406,832,925 | -11.10% |
| 2024-02-01 | 8.69 | 9.14 | 8.38 | 8.47 | 8.47 | qfq | 45,190,073 | 397,952,119 | -3.20% |
| 2024-01-31 | 9.06 | 9.42 | 8.61 | 8.75 | 8.75 | qfq | 52,699,800 | 476,542,558 | -2.67% |
| 2024-01-30 | 9.70 | 9.90 | 8.81 | 8.99 | 8.99 | qfq | 61,753,791 | 572,391,343 | -8.92% |
| 2024-01-29 | 9.18 | 10.87 | 9.14 | 9.87 | 9.87 | qfq | 84,961,626 | 851,387,590 | 2.39% |
| 2024-01-26 | 9.84 | 10.39 | 9.30 | 9.64 | 9.64 | qfq | 99,228,975 | 999,006,325 | 11.32% |
| 2024-01-25 | 8.03 | 8.73 | 7.99 | 8.66 | 8.66 | qfq | 32,569,540 | 274,600,734 | 7.71% |
| 2024-01-24 | 7.90 | 8.09 | 7.67 | 8.04 | 8.04 | qfq | 17,362,200 | 136,748,171 | 1.52% |
| 2024-01-23 | 7.90 | 8.05 | 7.74 | 7.92 | 7.92 | qfq | 17,901,560 | 140,883,704 | 0.00% |
| 2024-01-22 | 8.45 | 8.61 | 7.81 | 7.92 | 7.92 | qfq | 21,733,320 | 177,559,674 | -7.37% |
| 2024-01-19 | 8.60 | 8.70 | 8.52 | 8.55 | 8.55 | qfq | 15,712,586 | 134,947,993 | -2.06% |
| 2024-01-18 | 8.50 | 8.77 | 8.26 | 8.73 | 8.73 | qfq | 23,983,386 | 203,207,239 | 1.99% |
| 2024-01-17 | 8.67 | 8.89 | 8.56 | 8.56 | 8.56 | qfq | 17,580,400 | 153,095,602 | -1.27% |
| 2024-01-16 | 8.79 | 8.85 | 8.55 | 8.67 | 8.67 | qfq | 16,695,100 | 144,240,541 | -1.25% |
| 2024-01-15 | 8.90 | 9.02 | 8.73 | 8.78 | 8.78 | qfq | 19,688,200 | 173,861,364 | -2.44% |
| 2024-01-12 | 8.90 | 9.22 | 8.86 | 9.00 | 9.00 | qfq | 30,016,700 | 270,485,343 | 0.22% |
| 2024-01-11 | 8.55 | 9.08 | 8.53 | 8.98 | 8.98 | qfq | 32,564,632 | 289,228,257 | 4.78% |
| 2024-01-10 | 8.92 | 8.97 | 8.49 | 8.57 | 8.57 | qfq | 27,312,374 | 236,226,988 | -4.03% |
| 2024-01-09 | 8.83 | 9.15 | 8.79 | 8.93 | 8.93 | qfq | 27,706,348 | 247,949,067 | 1.71% |
| 2024-01-08 | 9.08 | 9.10 | 8.78 | 8.78 | 8.78 | qfq | 21,212,486 | 188,067,467 | -2.98% |
| 2024-01-05 | 9.36 | 9.49 | 8.89 | 9.05 | 9.05 | qfq | 31,057,480 | 281,884,563 | -3.42% |
| 2024-01-04 | 9.86 | 9.88 | 9.30 | 9.37 | 9.37 | qfq | 29,648,920 | 280,400,214 | -4.49% |
| 2024-01-03 | 9.90 | 10.08 | 9.66 | 9.81 | 9.81 | qfq | 28,792,600 | 283,329,477 | -1.11% |
| 2024-01-02 | 9.85 | 10.27 | 9.60 | 9.92 | 9.92 | qfq | 46,124,755 | 459,212,299 | 0.51% |
| 2023-12-29 | 9.82 | 10.19 | 9.73 | 9.87 | 9.87 | qfq | 36,918,462 | 367,570,965 | 0.00% |
| 2023-12-28 | 10.29 | 10.49 | 9.82 | 9.87 | 9.87 | qfq | 46,729,802 | 466,946,344 | -5.46% |
| 2023-12-27 | 9.95 | 10.65 | 9.87 | 10.44 | 10.44 | qfq | 60,581,355 | 622,583,816 | 7.08% |
| 2023-12-26 | 9.90 | 10.12 | 9.52 | 9.75 | 9.75 | qfq | 39,012,622 | 380,563,504 | -2.01% |
| 2023-12-25 | 9.39 | 10.24 | 9.39 | 9.95 | 9.95 | qfq | 47,500,832 | 471,551,841 | 3.86% |
| 2023-12-22 | 10.88 | 10.99 | 9.50 | 9.58 | 9.58 | qfq | 61,018,997 | 612,067,732 | -12.03% |
| 2023-12-21 | 11.50 | 11.68 | 10.45 | 10.89 | 10.89 | qfq | 58,376,112 | 639,282,592 | -5.96% |
| 2023-12-20 | 11.45 | 12.07 | 11.33 | 11.58 | 11.58 | qfq | 59,527,546 | 695,748,672 | 4.04% |
| 2023-12-19 | 11.62 | 11.89 | 11.03 | 11.13 | 11.13 | qfq | 48,289,746 | 550,303,039 | -5.36% |
| 2023-12-18 | 12.05 | 12.33 | 10.98 | 11.76 | 11.76 | qfq | 66,940,916 | 775,850,744 | -4.16% |
| 2023-12-15 | 12.15 | 12.96 | 11.67 | 12.27 | 12.27 | qfq | 58,741,718 | 734,585,783 | -0.57% |
| 2023-12-14 | 13.37 | 13.55 | 12.00 | 12.34 | 12.34 | qfq | 61,460,951 | 781,864,887 | -8.32% |
| 2023-12-13 | 13.59 | 13.90 | 12.35 | 13.46 | 13.46 | qfq | 71,962,778 | 947,033,198 | -2.11% |
| 2023-12-12 | 13.70 | 13.89 | 13.16 | 13.75 | 13.75 | qfq | 60,324,601 | 817,597,743 | 1.85% |
| 2023-12-11 | 11.62 | 13.52 | 11.62 | 13.50 | 13.50 | qfq | 86,455,195 | 1,106,680,178 | 17.60% |
| 2023-12-08 | 12.94 | 12.97 | 10.71 | 11.48 | 11.48 | qfq | 68,498,935 | 814,421,301 | -11.69% |
| 2023-12-07 | 12.24 | 13.08 | 12.24 | 13.00 | 13.00 | qfq | 60,966,141 | 779,630,710 | 5.86% |
| 2023-12-06 | 11.32 | 12.76 | 11.30 | 12.28 | 12.28 | qfq | 72,925,724 | 878,092,201 | 5.23% |
| 2023-12-05 | 11.31 | 11.75 | 10.91 | 11.67 | 11.67 | qfq | 72,215,296 | 826,589,683 | 2.73% |
| 2023-12-04 | 10.93 | 11.74 | 10.81 | 11.36 | 11.36 | qfq | 73,333,002 | 830,851,172 | 4.41% |
| 2023-12-01 | 10.55 | 11.43 | 10.39 | 10.88 | 10.88 | qfq | 73,548,349 | 797,829,200 | 9.02% |
| 2023-11-30 | 9.47 | 10.38 | 9.46 | 9.98 | 9.98 | qfq | 54,037,405 | 542,347,477 | 3.10% |
| 2023-11-29 | 10.10 | 10.43 | 9.68 | 9.68 | 9.68 | qfq | 51,592,625 | 518,572,335 | -7.98% |
| 2023-11-28 | 10.06 | 10.66 | 9.42 | 10.52 | 10.52 | qfq | 73,560,542 | 732,688,540 | 1.84% |
| 2023-11-27 | 12.00 | 12.15 | 10.33 | 10.33 | 10.33 | qfq | 94,977,074 | 1,032,525,967 | -19.98% |
| 2023-11-24 | 11.36 | 13.35 | 11.36 | 12.91 | 12.91 | qfq | 121,139,262 | 1,515,142,812 | 14.96% |
| 2023-11-23 | 11.60 | 12.66 | 10.81 | 11.23 | 11.23 | qfq | 119,428,586 | 1,390,046,064 | 2.46% |
| 2023-11-22 | 8.80 | 10.96 | 8.80 | 10.96 | 10.96 | qfq | 94,479,331 | 940,302,054 | 20.04% |
| 2023-11-21 | 10.34 | 10.93 | 9.13 | 9.13 | 9.13 | qfq | 113,065,073 | 1,124,604,383 | -15.31% |
| 2023-11-20 | 8.82 | 10.78 | 8.72 | 10.78 | 10.78 | qfq | 114,262,625 | 1,143,285,495 | 20.04% |
| 2023-11-17 | 8.33 | 9.56 | 8.21 | 8.98 | 8.98 | qfq | 89,093,940 | 794,300,374 | 7.42% |
| 2023-11-16 | 8.00 | 8.99 | 7.81 | 8.36 | 8.36 | qfq | 78,512,383 | 665,012,393 | 1.95% |
| 2023-11-15 | 8.45 | 8.65 | 8.10 | 8.20 | 8.20 | qfq | 68,993,283 | 575,931,590 | -5.75% |
| 2023-11-14 | 7.74 | 8.90 | 7.62 | 8.70 | 8.70 | qfq | 99,979,227 | 816,277,184 | 9.02% |
| 2023-11-13 | 7.81 | 8.07 | 7.52 | 7.98 | 7.98 | qfq | 73,827,925 | 579,068,524 | 1.66% |
| 2023-11-10 | 8.50 | 8.70 | 7.61 | 7.85 | 7.85 | qfq | 109,466,452 | 875,096,700 | -12.49% |
| 2023-11-09 | 9.36 | 9.96 | 8.97 | 8.97 | 8.97 | qfq | 125,568,029 | 1,199,149,498 | -3.03% |
| 2023-11-08 | 10.19 | 10.33 | 9.14 | 9.25 | 9.25 | qfq | 130,388,624 | 1,256,427,326 | -11.99% |
| 2023-11-07 | 9.98 | 10.51 | 8.95 | 10.51 | 10.51 | qfq | 155,391,585 | 1,510,924,329 | 19.98% |
| 2023-11-06 | 8.40 | 8.76 | 8.10 | 8.76 | 8.76 | qfq | 38,279,835 | 326,212,997 | 20.00% |
| 2023-11-03 | 7.58 | 8.19 | 7.01 | 7.30 | 7.30 | qfq | 143,920,651 | 1,089,620,525 | 6.41% |
| 2023-11-02 | 6.01 | 6.86 | 5.90 | 6.86 | 6.86 | qfq | 62,648,114 | 403,708,299 | 19.93% |
| 2023-11-01 | 5.20 | 5.72 | 4.21 | 5.72 | 5.72 | qfq | 105,653,834 | 551,890,966 | 19.92% |
| 2023-10-27 | 4.17 | 4.97 | 4.17 | 4.77 | 4.77 | qfq | 82,297,571 | 388,636,449 | 15.22% |
| 2023-10-26 | 4.08 | 4.18 | 3.99 | 4.14 | 4.14 | qfq | 29,562,240 | 120,758,800 | 0.24% |
| 2023-10-25 | 4.03 | 4.22 | 3.97 | 4.13 | 4.13 | qfq | 42,108,384 | 173,348,655 | 4.56% |
| 2023-10-24 | 3.76 | 3.96 | 3.71 | 3.95 | 3.95 | qfq | 25,009,700 | 96,900,808 | 4.50% |
| 2023-10-23 | 3.95 | 3.96 | 3.62 | 3.78 | 3.78 | qfq | 34,640,410 | 130,840,163 | -4.30% |
| 2023-10-20 | 3.84 | 4.05 | 3.77 | 3.95 | 3.95 | qfq | 40,663,987 | 159,561,363 | 2.86% |
| 2023-10-19 | 3.76 | 3.94 | 3.72 | 3.84 | 3.84 | qfq | 23,468,248 | 90,511,183 | 2.13% |
| 2023-10-18 | 3.78 | 3.90 | 3.72 | 3.76 | 3.76 | qfq | 19,430,800 | 73,752,610 | -0.79% |
| 2023-10-17 | 3.65 | 3.79 | 3.63 | 3.79 | 3.79 | qfq | 14,678,047 | 54,683,663 | 3.27% |
| 2023-10-16 | 3.60 | 3.69 | 3.56 | 3.67 | 3.67 | qfq | 9,475,100 | 34,527,819 | 1.94% |
| 2023-10-13 | 3.62 | 3.64 | 3.56 | 3.60 | 3.60 | qfq | 8,260,400 | 29,620,325 | -0.83% |
| 2023-10-12 | 3.65 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 7,296,187 | 26,366,900 | -0.55% |
| 2023-10-11 | 3.75 | 3.75 | 3.59 | 3.65 | 3.65 | qfq | 10,336,300 | 37,562,838 | -2.41% |
| 2023-10-10 | 3.79 | 3.80 | 3.69 | 3.74 | 3.74 | qfq | 12,895,900 | 48,300,655 | -1.06% |
| 2023-10-09 | 3.71 | 3.80 | 3.68 | 3.78 | 3.78 | qfq | 16,328,900 | 61,189,019 | 1.89% |
| 2023-09-28 | 3.59 | 3.73 | 3.56 | 3.71 | 3.71 | qfq | 15,195,449 | 55,724,281 | 3.92% |
| 2023-09-27 | 3.58 | 3.62 | 3.53 | 3.57 | 3.57 | qfq | 13,314,200 | 47,594,132 | -0.56% |
| 2023-09-26 | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | qfq | 17,317,800 | 62,381,060 | -1.91% |
| 2023-09-25 | 3.75 | 3.83 | 3.62 | 3.66 | 3.66 | qfq | 22,071,459 | 81,544,795 | -1.35% |
| 2023-09-22 | 3.63 | 3.73 | 3.54 | 3.71 | 3.71 | qfq | 32,946,060 | 120,094,356 | 1.92% |
| 2023-09-21 | 3.53 | 3.75 | 3.53 | 3.64 | 3.64 | qfq | 30,982,500 | 113,442,824 | 1.96% |
| 2023-09-20 | 3.63 | 3.67 | 3.50 | 3.57 | 3.57 | qfq | 29,606,621 | 105,363,135 | -2.46% |
| 2023-09-19 | 3.48 | 3.85 | 3.46 | 3.66 | 3.66 | qfq | 46,824,261 | 172,708,177 | 5.48% |
| 2023-09-18 | 3.34 | 3.51 | 3.31 | 3.47 | 3.47 | qfq | 13,230,500 | 45,713,287 | 4.20% |
| 2023-09-15 | 3.37 | 3.39 | 3.31 | 3.33 | 3.33 | qfq | 6,171,600 | 20,613,640 | -0.89% |
| 2023-09-14 | 3.46 | 3.46 | 3.34 | 3.36 | 3.36 | qfq | 6,122,100 | 20,663,550 | -2.61% |
| 2023-09-13 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | qfq | 5,973,200 | 20,445,681 | 0.29% |
| 2023-09-12 | 3.47 | 3.48 | 3.39 | 3.44 | 3.44 | qfq | 7,278,100 | 24,912,620 | -0.58% |
| 2023-09-11 | 3.51 | 3.52 | 3.41 | 3.46 | 3.46 | qfq | 9,128,600 | 31,494,354 | -0.86% |
| 2023-09-08 | 3.41 | 3.53 | 3.40 | 3.49 | 3.49 | qfq | 11,338,100 | 39,483,660 | 1.75% |
| 2023-09-07 | 3.49 | 3.52 | 3.41 | 3.43 | 3.43 | qfq | 9,019,400 | 31,045,937 | -1.72% |
| 2023-09-06 | 3.36 | 3.50 | 3.34 | 3.49 | 3.49 | qfq | 12,910,800 | 44,408,524 | 3.56% |
| 2023-09-05 | 3.43 | 3.43 | 3.35 | 3.37 | 3.37 | qfq | 8,848,284 | 29,923,813 | -1.75% |
| 2023-09-04 | 3.36 | 3.44 | 3.35 | 3.43 | 3.43 | qfq | 12,039,558 | 40,841,680 | 2.08% |
| 2023-09-01 | 3.47 | 3.52 | 3.35 | 3.36 | 3.36 | qfq | 15,923,250 | 54,025,893 | -2.04% |
| 2023-08-31 | 3.47 | 3.72 | 3.42 | 3.43 | 3.43 | qfq | 28,328,820 | 99,660,036 | -0.29% |
| 2023-08-30 | 3.46 | 3.49 | 3.41 | 3.44 | 3.44 | qfq | 13,304,324 | 45,879,788 | -0.58% |
| 2023-08-29 | 3.27 | 3.46 | 3.25 | 3.46 | 3.46 | qfq | 15,578,812 | 53,036,567 | 4.85% |
| 2023-08-28 | 3.39 | 3.40 | 3.26 | 3.30 | 3.30 | qfq | 14,911,000 | 49,688,926 | 1.85% |
| 2023-08-25 | 3.26 | 3.37 | 3.22 | 3.24 | 3.24 | qfq | 15,056,800 | 49,556,194 | 0.31% |
| 2023-08-24 | 3.28 | 3.34 | 3.20 | 3.23 | 3.23 | qfq | 8,079,100 | 26,204,873 | -1.52% |
| 2023-08-23 | 3.33 | 3.36 | 3.28 | 3.28 | 3.28 | qfq | 8,477,816 | 28,000,228 | -1.50% |
| 2023-08-22 | 3.42 | 3.44 | 3.26 | 3.33 | 3.33 | qfq | 11,593,060 | 38,596,363 | -2.06% |
| 2023-08-21 | 3.45 | 3.52 | 3.38 | 3.40 | 3.40 | qfq | 11,198,000 | 38,356,852 | -1.45% |
| 2023-08-18 | 3.40 | 3.47 | 3.37 | 3.45 | 3.45 | qfq | 14,144,100 | 48,549,395 | 0.58% |
| 2023-08-17 | 3.30 | 3.44 | 3.25 | 3.43 | 3.43 | qfq | 11,751,260 | 39,283,246 | 3.31% |
| 2023-08-16 | 3.30 | 3.35 | 3.26 | 3.32 | 3.32 | qfq | 6,066,640 | 20,074,837 | 0.00% |
| 2023-08-15 | 3.29 | 3.35 | 3.29 | 3.32 | 3.32 | qfq | 5,864,000 | 19,409,247 | 0.30% |
| 2023-08-14 | 3.28 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 6,406,040 | 21,093,370 | 0.61% |
| 2023-08-11 | 3.32 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 9,448,320 | 31,232,771 | -0.60% |
| 2023-08-10 | 3.31 | 3.35 | 3.27 | 3.31 | 3.31 | qfq | 8,705,600 | 28,838,833 | 0.30% |
| 2023-08-09 | 3.32 | 3.36 | 3.25 | 3.30 | 3.30 | qfq | 8,459,400 | 28,000,513 | -1.49% |
| 2023-08-08 | 3.33 | 3.44 | 3.31 | 3.35 | 3.35 | qfq | 12,085,200 | 40,620,179 | 1.82% |
| 2023-08-07 | 3.27 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 8,756,440 | 28,901,889 | 0.30% |
| 2023-08-04 | 3.36 | 3.38 | 3.28 | 3.28 | 3.28 | qfq | 9,346,557 | 30,984,938 | -1.20% |
| 2023-08-03 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | qfq | 9,853,220 | 32,789,827 | -1.48% |
| 2023-08-02 | 3.32 | 3.43 | 3.29 | 3.37 | 3.37 | qfq | 15,499,500 | 52,127,120 | 1.81% |
| 2023-08-01 | 3.38 | 3.39 | 3.31 | 3.31 | 3.31 | qfq | 10,586,150 | 35,322,861 | -2.07% |
| 2023-07-31 | 3.30 | 3.40 | 3.27 | 3.38 | 3.38 | qfq | 14,083,156 | 46,961,540 | 2.42% |
| 2023-07-28 | 3.29 | 3.36 | 3.25 | 3.30 | 3.30 | qfq | 12,629,701 | 41,566,682 | -0.60% |
| 2023-07-27 | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | qfq | 17,600,732 | 58,076,149 | 2.15% |
| 2023-07-26 | 3.25 | 3.31 | 3.22 | 3.25 | 3.25 | qfq | 13,675,723 | 44,760,524 | 0.62% |
| 2023-07-25 | 3.15 | 3.29 | 3.15 | 3.23 | 3.23 | qfq | 15,399,583 | 49,857,690 | 1.89% |
| 2023-07-24 | 3.10 | 3.19 | 3.06 | 3.17 | 3.17 | qfq | 16,264,980 | 51,079,661 | -0.31% |
| 2023-07-21 | 3.22 | 3.29 | 3.15 | 3.18 | 3.18 | qfq | 17,625,286 | 56,366,069 | -2.15% |
| 2023-07-20 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | qfq | 20,114,898 | 65,317,981 | -2.69% |
| 2023-07-19 | 3.32 | 3.41 | 3.25 | 3.34 | 3.34 | qfq | 38,972,133 | 129,765,723 | -1.18% |
| 2023-07-18 | 3.24 | 3.55 | 3.11 | 3.38 | 3.38 | qfq | 60,079,812 | 199,476,678 | 2.74% |