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
新开普300248.SZ
最近收盘价7.472026-07-17
最近交易日2026-07-17
成交量（股）10,187,614
成交额（元）77,159,349
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-25 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.67 | 7.83 | 7.33 | 7.47 | 7.47 | qfq | 10,187,614 | 77,159,349 | -2.99% |
| 2026-07-16 | 7.41 | 7.80 | 7.38 | 7.70 | 7.70 | qfq | 9,396,889 | 72,197,040 | 2.94% |
| 2026-07-15 | 7.23 | 7.58 | 7.23 | 7.48 | 7.48 | qfq | 8,795,320 | 65,796,878 | 2.33% |
| 2026-07-14 | 7.28 | 7.35 | 7.07 | 7.31 | 7.31 | qfq | 7,157,653 | 51,691,934 | 0.27% |
| 2026-07-13 | 7.67 | 7.69 | 7.28 | 7.29 | 7.29 | qfq | 9,473,211 | 70,104,418 | -5.08% |
| 2026-07-10 | 7.49 | 7.87 | 7.40 | 7.68 | 7.68 | qfq | 9,840,047 | 75,787,723 | 1.99% |
| 2026-07-09 | 7.45 | 7.64 | 7.32 | 7.53 | 7.53 | qfq | 8,076,418 | 60,358,791 | 0.13% |
| 2026-07-08 | 7.41 | 7.62 | 7.32 | 7.52 | 7.52 | qfq | 7,454,654 | 55,962,859 | 1.48% |
| 2026-07-07 | 7.77 | 7.79 | 7.38 | 7.41 | 7.41 | qfq | 7,480,112 | 56,348,284 | -4.39% |
| 2026-07-06 | 7.91 | 8.02 | 7.74 | 7.75 | 7.75 | qfq | 5,630,228 | 44,089,739 | -2.52% |
| 2026-07-03 | 7.88 | 8.02 | 7.80 | 7.95 | 7.95 | qfq | 6,976,027 | 55,244,137 | 1.66% |
| 2026-07-02 | 7.95 | 8.11 | 7.81 | 7.82 | 7.82 | qfq | 8,585,444 | 68,294,023 | -2.25% |
| 2026-07-01 | 7.69 | 8.38 | 7.63 | 8.00 | 8.00 | qfq | 15,188,066 | 122,687,284 | 3.76% |
| 2026-06-30 | 7.64 | 7.77 | 7.51 | 7.71 | 7.71 | qfq | 6,794,361 | 52,247,220 | 1.98% |
| 2026-06-29 | 7.61 | 7.70 | 7.41 | 7.56 | 7.56 | qfq | 7,166,262 | 54,075,792 | -1.31% |
| 2026-06-26 | 7.92 | 7.92 | 7.64 | 7.66 | 7.66 | qfq | 6,842,174 | 52,808,941 | -3.40% |
| 2026-06-25 | 8.01 | 8.19 | 7.86 | 7.93 | 7.93 | qfq | 6,790,382 | 54,115,791 | -2.46% |
| 2026-06-24 | 8.35 | 8.45 | 7.98 | 8.13 | 8.05 | qfq | 8,801,471 | 71,478,045 | -3.33% |
| 2026-06-23 | 8.40 | 8.62 | 8.36 | 8.41 | 8.33 | qfq | 7,347,902 | 62,439,783 | -1.29% |
| 2026-06-22 | 8.22 | 8.54 | 8.04 | 8.52 | 8.44 | qfq | 10,238,695 | 84,677,170 | 2.77% |
| 2026-06-18 | 8.40 | 8.53 | 8.24 | 8.29 | 8.21 | qfq | 7,599,847 | 63,564,262 | -1.54% |
| 2026-06-17 | 8.49 | 8.59 | 8.35 | 8.42 | 8.34 | qfq | 6,946,289 | 58,664,367 | -1.52% |
| 2026-06-16 | 8.46 | 8.57 | 8.32 | 8.55 | 8.47 | qfq | 7,721,633 | 65,437,024 | 1.18% |
| 2026-06-15 | 8.45 | 8.64 | 8.33 | 8.45 | 8.37 | qfq | 9,761,435 | 82,704,243 | 1.32% |
| 2026-06-12 | 8.38 | 8.65 | 8.20 | 8.34 | 8.26 | qfq | 10,321,927 | 86,793,048 | 0.60% |
| 2026-06-11 | 8.51 | 8.56 | 8.18 | 8.29 | 8.21 | qfq | 10,012,100 | 83,258,415 | -3.60% |
| 2026-06-10 | 8.72 | 9.11 | 8.48 | 8.60 | 8.52 | qfq | 12,295,835 | 107,643,379 | -2.82% |
| 2026-06-09 | 8.99 | 9.19 | 8.74 | 8.85 | 8.76 | qfq | 14,563,456 | 129,665,854 | -1.23% |
| 2026-06-08 | 8.21 | 9.27 | 8.20 | 8.96 | 8.87 | qfq | 23,036,106 | 205,395,668 | 4.92% |
| 2026-06-05 | 8.34 | 8.73 | 8.27 | 8.54 | 8.46 | qfq | 8,117,470 | 69,241,606 | 1.67% |
| 2026-06-04 | 8.56 | 8.63 | 8.34 | 8.40 | 8.32 | qfq | 6,232,958 | 52,608,503 | -2.33% |
| 2026-06-03 | 8.74 | 8.77 | 8.51 | 8.60 | 8.52 | qfq | 6,533,519 | 56,473,196 | -1.71% |
| 2026-06-02 | 9.03 | 9.03 | 8.65 | 8.75 | 8.66 | qfq | 7,679,119 | 67,207,306 | -2.45% |
| 2026-06-01 | 8.84 | 9.15 | 8.70 | 8.97 | 8.88 | qfq | 9,730,516 | 87,331,593 | 2.28% |
| 2026-05-29 | 9.16 | 9.27 | 8.70 | 8.77 | 8.68 | qfq | 9,345,789 | 82,960,031 | -4.36% |
| 2026-05-28 | 9.14 | 9.29 | 8.92 | 9.17 | 9.08 | qfq | 8,585,103 | 77,972,789 | 0.22% |
| 2026-05-27 | 9.65 | 9.65 | 9.10 | 9.15 | 9.06 | qfq | 12,786,651 | 118,299,440 | -5.28% |
| 2026-05-26 | 9.81 | 9.95 | 9.44 | 9.66 | 9.56 | qfq | 11,214,762 | 108,597,800 | -1.63% |
| 2026-05-25 | 9.83 | 9.99 | 9.63 | 9.82 | 9.72 | qfq | 9,660,658 | 94,659,203 | -0.10% |
| 2026-05-22 | 9.79 | 9.94 | 9.55 | 9.83 | 9.73 | qfq | 10,254,784 | 100,070,527 | 1.24% |
| 2026-05-21 | 10.01 | 10.21 | 9.69 | 9.71 | 9.61 | qfq | 14,587,536 | 146,024,059 | -2.02% |
| 2026-05-20 | 10.32 | 10.32 | 9.90 | 9.91 | 9.81 | qfq | 13,897,334 | 139,169,978 | -4.53% |
| 2026-05-19 | 10.15 | 10.42 | 10.04 | 10.38 | 10.28 | qfq | 21,130,553 | 217,142,865 | 1.57% |
| 2026-05-18 | 9.64 | 10.36 | 9.60 | 10.22 | 10.12 | qfq | 22,670,050 | 227,573,497 | 6.24% |
| 2026-05-15 | 9.69 | 9.90 | 9.56 | 9.62 | 9.53 | qfq | 8,232,982 | 80,120,191 | -0.62% |
| 2026-05-14 | 10.13 | 10.13 | 9.67 | 9.68 | 9.58 | qfq | 7,909,425 | 77,444,181 | -3.20% |
| 2026-05-13 | 9.90 | 10.03 | 9.81 | 10.00 | 9.90 | qfq | 7,321,256 | 72,725,432 | 1.21% |
| 2026-05-12 | 10.12 | 10.16 | 9.87 | 9.88 | 9.78 | qfq | 8,809,200 | 87,823,785 | -2.37% |
| 2026-05-11 | 10.25 | 10.33 | 10.00 | 10.12 | 10.02 | qfq | 9,071,881 | 91,781,337 | -0.59% |
| 2026-05-08 | 9.98 | 10.30 | 9.93 | 10.18 | 10.08 | qfq | 10,855,049 | 110,149,505 | 2.31% |
| 2026-05-07 | 9.84 | 9.97 | 9.76 | 9.95 | 9.85 | qfq | 9,059,711 | 89,546,492 | 1.74% |
| 2026-05-06 | 9.74 | 9.93 | 9.65 | 9.78 | 9.68 | qfq | 8,818,100 | 86,656,294 | 1.66% |
| 2026-04-30 | 9.65 | 9.76 | 9.60 | 9.62 | 9.53 | qfq | 5,920,507 | 57,192,565 | -0.31% |
| 2026-04-29 | 9.46 | 9.72 | 9.41 | 9.65 | 9.56 | qfq | 6,515,700 | 62,890,703 | 1.90% |
| 2026-04-28 | 9.81 | 9.81 | 9.42 | 9.47 | 9.38 | qfq | 8,094,346 | 77,250,834 | -3.17% |
| 2026-04-27 | 9.62 | 9.80 | 9.45 | 9.78 | 9.68 | qfq | 10,428,263 | 100,741,013 | 0.82% |
| 2026-04-24 | 10.00 | 10.18 | 9.41 | 9.70 | 9.60 | qfq | 17,243,612 | 165,819,717 | -4.90% |
| 2026-04-23 | 10.40 | 10.48 | 10.15 | 10.20 | 10.10 | qfq | 7,264,864 | 74,500,433 | -2.02% |
| 2026-04-22 | 10.30 | 10.47 | 10.27 | 10.41 | 10.31 | qfq | 5,749,502 | 59,615,876 | 0.19% |
| 2026-04-21 | 10.49 | 10.56 | 10.28 | 10.39 | 10.29 | qfq | 5,753,144 | 59,470,764 | -1.52% |
| 2026-04-20 | 10.47 | 10.64 | 10.42 | 10.55 | 10.45 | qfq | 6,684,954 | 70,632,363 | 0.57% |
| 2026-04-17 | 10.58 | 10.58 | 10.41 | 10.49 | 10.39 | qfq | 5,622,497 | 58,951,578 | -0.94% |
| 2026-04-16 | 10.33 | 10.62 | 10.30 | 10.59 | 10.49 | qfq | 9,596,941 | 100,768,571 | 2.82% |
| 2026-04-15 | 10.54 | 10.56 | 10.26 | 10.30 | 10.20 | qfq | 5,802,000 | 60,219,091 | -1.62% |
| 2026-04-14 | 10.55 | 10.55 | 10.36 | 10.47 | 10.37 | qfq | 5,607,900 | 58,629,932 | 0.48% |
| 2026-04-13 | 10.37 | 10.48 | 10.30 | 10.42 | 10.32 | qfq | 4,994,400 | 51,865,542 | -0.19% |
| 2026-04-10 | 10.38 | 10.55 | 10.38 | 10.44 | 10.34 | qfq | 6,622,795 | 69,385,859 | 1.26% |
| 2026-04-09 | 10.54 | 10.56 | 10.20 | 10.31 | 10.21 | qfq | 8,233,132 | 85,325,767 | -3.37% |
| 2026-04-08 | 10.35 | 10.67 | 10.35 | 10.67 | 10.57 | qfq | 10,150,890 | 106,949,369 | 5.02% |
| 2026-04-07 | 10.03 | 10.23 | 10.00 | 10.16 | 10.06 | qfq | 5,032,633 | 50,961,783 | 1.50% |
| 2026-04-03 | 10.40 | 10.40 | 9.98 | 10.01 | 9.91 | qfq | 7,418,804 | 74,762,184 | -0.79% |
| 2026-04-02 | 10.40 | 10.40 | 10.04 | 10.09 | 9.99 | qfq | 5,665,300 | 57,575,623 | -2.98% |
| 2026-04-01 | 10.32 | 10.49 | 10.25 | 10.40 | 10.30 | qfq | 7,122,682 | 73,791,463 | 2.77% |
| 2026-03-31 | 10.32 | 10.50 | 10.11 | 10.12 | 10.02 | qfq | 6,729,422 | 69,219,262 | -1.94% |
| 2026-03-30 | 10.16 | 10.33 | 10.02 | 10.32 | 10.22 | qfq | 7,683,403 | 78,328,509 | 0.58% |
| 2026-03-27 | 9.88 | 10.26 | 9.88 | 10.26 | 10.16 | qfq | 12,923,800 | 131,325,941 | 1.89% |
| 2026-03-26 | 10.68 | 10.73 | 10.05 | 10.07 | 9.97 | qfq | 17,455,900 | 179,428,287 | -5.71% |
| 2026-03-25 | 10.68 | 10.83 | 10.60 | 10.68 | 10.57 | qfq | 13,502,663 | 144,425,668 | 0.28% |
| 2026-03-24 | 10.48 | 10.66 | 10.29 | 10.65 | 10.55 | qfq | 9,513,484 | 99,696,468 | 3.90% |
| 2026-03-23 | 10.80 | 10.89 | 10.20 | 10.25 | 10.15 | qfq | 15,646,975 | 164,789,153 | -7.99% |
| 2026-03-20 | 11.70 | 11.79 | 11.13 | 11.14 | 11.03 | qfq | 10,568,158 | 120,324,457 | -4.70% |
| 2026-03-19 | 11.70 | 11.87 | 11.63 | 11.69 | 11.57 | qfq | 5,709,190 | 67,103,054 | -2.18% |
| 2026-03-18 | 11.74 | 11.97 | 11.65 | 11.95 | 11.83 | qfq | 5,685,321 | 67,183,638 | 2.49% |
| 2026-03-17 | 12.00 | 12.07 | 11.65 | 11.66 | 11.55 | qfq | 4,681,001 | 55,402,054 | -2.51% |
| 2026-03-16 | 11.74 | 11.98 | 11.74 | 11.96 | 11.84 | qfq | 5,884,125 | 69,962,753 | 1.18% |
| 2026-03-13 | 12.06 | 12.06 | 11.81 | 11.82 | 11.70 | qfq | 6,932,779 | 82,661,827 | -2.15% |
| 2026-03-12 | 12.23 | 12.25 | 12.04 | 12.08 | 11.96 | qfq | 6,706,800 | 81,427,488 | -0.58% |
| 2026-03-11 | 12.34 | 12.38 | 12.08 | 12.15 | 12.03 | qfq | 7,399,789 | 90,372,596 | -1.54% |
| 2026-03-10 | 12.35 | 12.62 | 12.22 | 12.34 | 12.22 | qfq | 9,403,902 | 116,465,148 | 0.82% |
| 2026-03-09 | 11.88 | 12.33 | 11.77 | 12.24 | 12.12 | qfq | 9,270,558 | 111,599,363 | 1.07% |
| 2026-03-06 | 11.81 | 12.12 | 11.72 | 12.11 | 11.99 | qfq | 7,596,738 | 91,485,439 | 1.76% |
| 2026-03-05 | 11.90 | 12.00 | 11.81 | 11.90 | 11.78 | qfq | 8,620,727 | 102,608,944 | 2.23% |
| 2026-03-04 | 11.65 | 11.83 | 11.51 | 11.64 | 11.53 | qfq | 8,570,798 | 100,113,839 | -1.02% |
| 2026-03-03 | 12.38 | 12.41 | 11.74 | 11.76 | 11.64 | qfq | 13,492,123 | 162,251,946 | -4.78% |
| 2026-03-02 | 12.76 | 12.84 | 12.27 | 12.35 | 12.23 | qfq | 17,630,023 | 219,761,225 | -5.87% |
| 2026-02-27 | 12.84 | 13.17 | 12.77 | 13.12 | 12.99 | qfq | 11,190,784 | 146,029,100 | 1.94% |
| 2026-02-26 | 13.13 | 13.17 | 12.85 | 12.87 | 12.74 | qfq | 11,862,721 | 153,791,074 | -1.61% |
| 2026-02-25 | 13.07 | 13.22 | 13.02 | 13.08 | 12.95 | qfq | 11,096,172 | 145,544,288 | 0.23% |
| 2026-02-24 | 13.56 | 13.59 | 13.00 | 13.05 | 12.92 | qfq | 14,408,902 | 188,967,827 | -2.97% |
| 2026-02-13 | 13.57 | 13.78 | 13.41 | 13.45 | 13.32 | qfq | 12,963,200 | 175,885,493 | -0.88% |
| 2026-02-12 | 13.32 | 13.68 | 13.32 | 13.57 | 13.44 | qfq | 14,359,817 | 194,396,374 | 1.95% |
| 2026-02-11 | 13.51 | 13.69 | 13.30 | 13.31 | 13.18 | qfq | 12,409,800 | 166,721,581 | -2.28% |
| 2026-02-10 | 13.38 | 13.71 | 13.28 | 13.62 | 13.49 | qfq | 16,428,154 | 222,480,308 | 1.87% |
| 2026-02-09 | 13.16 | 13.42 | 13.13 | 13.37 | 13.24 | qfq | 13,574,466 | 180,575,907 | 3.40% |
| 2026-02-06 | 12.92 | 13.10 | 12.75 | 12.93 | 12.80 | qfq | 7,726,604 | 100,224,579 | -0.23% |
| 2026-02-05 | 13.13 | 13.13 | 12.95 | 12.96 | 12.83 | qfq | 7,579,468 | 98,548,347 | -1.29% |
| 2026-02-04 | 13.21 | 13.25 | 12.92 | 13.13 | 13.00 | qfq | 11,531,800 | 150,673,818 | -1.50% |
| 2026-02-03 | 12.96 | 13.35 | 12.95 | 13.33 | 13.20 | qfq | 13,808,442 | 182,043,599 | 3.90% |
| 2026-02-02 | 12.80 | 13.22 | 12.73 | 12.83 | 12.70 | qfq | 13,511,040 | 175,831,540 | 0.00% |
| 2026-01-30 | 13.38 | 13.39 | 12.82 | 12.83 | 12.70 | qfq | 17,991,354 | 233,847,529 | -4.11% |
| 2026-01-29 | 13.26 | 13.82 | 12.94 | 13.38 | 13.25 | qfq | 22,860,303 | 309,062,282 | 0.53% |
| 2026-01-28 | 13.41 | 13.64 | 13.25 | 13.31 | 13.18 | qfq | 14,541,162 | 195,232,146 | -0.22% |
| 2026-01-27 | 13.35 | 13.47 | 13.06 | 13.34 | 13.21 | qfq | 13,360,563 | 176,907,786 | -0.45% |
| 2026-01-26 | 14.06 | 14.09 | 13.13 | 13.40 | 13.27 | qfq | 28,315,609 | 381,862,416 | -4.22% |
| 2026-01-23 | 13.64 | 14.02 | 13.43 | 13.99 | 13.85 | qfq | 24,673,700 | 340,571,686 | 3.10% |
| 2026-01-22 | 13.53 | 13.65 | 13.37 | 13.57 | 13.44 | qfq | 13,105,700 | 177,126,257 | 0.52% |
| 2026-01-21 | 13.45 | 13.76 | 13.32 | 13.50 | 13.37 | qfq | 13,260,327 | 179,323,330 | -0.37% |
| 2026-01-20 | 13.82 | 13.96 | 13.42 | 13.55 | 13.42 | qfq | 18,649,810 | 254,685,054 | -1.60% |
| 2026-01-19 | 13.70 | 13.98 | 13.58 | 13.77 | 13.63 | qfq | 17,455,861 | 241,083,934 | -0.94% |
| 2026-01-16 | 14.60 | 14.78 | 13.82 | 13.90 | 13.76 | qfq | 34,719,976 | 489,103,332 | -5.57% |
| 2026-01-15 | 15.50 | 15.52 | 14.51 | 14.72 | 14.58 | qfq | 48,503,467 | 721,191,759 | -7.42% |
| 2026-01-14 | 14.33 | 15.98 | 14.30 | 15.90 | 15.74 | qfq | 81,320,359 | 1,251,591,396 | 10.57% |
| 2026-01-13 | 15.65 | 15.74 | 14.30 | 14.38 | 14.24 | qfq | 59,106,689 | 876,072,693 | -5.39% |
| 2026-01-12 | 13.46 | 15.50 | 13.35 | 15.20 | 15.05 | qfq | 82,087,304 | 1,191,591,326 | 17.65% |
| 2026-01-09 | 12.50 | 12.94 | 12.50 | 12.92 | 12.79 | qfq | 18,217,258 | 232,454,555 | 3.19% |
| 2026-01-08 | 12.26 | 12.63 | 12.26 | 12.52 | 12.40 | qfq | 11,652,891 | 145,676,162 | 1.62% |
| 2026-01-07 | 12.50 | 12.61 | 12.31 | 12.32 | 12.20 | qfq | 10,294,487 | 127,852,244 | -1.60% |
| 2026-01-06 | 12.48 | 12.54 | 12.38 | 12.52 | 12.40 | qfq | 10,910,109 | 136,136,034 | 0.16% |
| 2026-01-05 | 12.35 | 12.56 | 12.20 | 12.50 | 12.38 | qfq | 15,106,956 | 187,243,882 | 0.73% |
| 2025-12-31 | 12.27 | 12.68 | 12.13 | 12.41 | 12.29 | qfq | 18,468,958 | 228,840,456 | 3.16% |
| 2025-12-30 | 12.30 | 12.55 | 12.00 | 12.03 | 11.91 | qfq | 14,314,107 | 176,327,700 | -0.41% |
| 2025-12-29 | 11.88 | 12.13 | 11.84 | 12.08 | 11.96 | qfq | 7,808,044 | 93,948,551 | 1.43% |
| 2025-12-26 | 12.05 | 12.12 | 11.87 | 11.91 | 11.79 | qfq | 7,570,500 | 90,850,981 | -1.33% |
| 2025-12-25 | 12.02 | 12.12 | 11.92 | 12.07 | 11.95 | qfq | 7,438,663 | 89,621,519 | 0.42% |
| 2025-12-24 | 11.83 | 12.02 | 11.80 | 12.02 | 11.90 | qfq | 7,682,400 | 91,889,458 | 1.78% |
| 2025-12-23 | 12.10 | 12.14 | 11.75 | 11.81 | 11.69 | qfq | 11,371,300 | 135,321,282 | -3.12% |
| 2025-12-22 | 12.46 | 12.52 | 12.14 | 12.19 | 12.07 | qfq | 15,250,654 | 186,570,068 | -2.09% |
| 2025-12-19 | 11.88 | 13.00 | 11.74 | 12.45 | 12.33 | qfq | 28,237,558 | 351,120,714 | 6.78% |
| 2025-12-18 | 11.49 | 11.74 | 11.45 | 11.66 | 11.55 | qfq | 5,214,005 | 60,769,628 | 0.52% |
| 2025-12-17 | 11.49 | 11.65 | 11.28 | 11.60 | 11.49 | qfq | 7,242,251 | 83,087,037 | 0.96% |
| 2025-12-16 | 11.72 | 11.78 | 11.43 | 11.49 | 11.38 | qfq | 6,929,177 | 80,081,772 | -1.96% |
| 2025-12-15 | 11.70 | 11.92 | 11.56 | 11.72 | 11.60 | qfq | 5,647,567 | 66,328,736 | -0.85% |
| 2025-12-12 | 11.97 | 12.06 | 11.82 | 11.82 | 11.70 | qfq | 7,089,000 | 84,415,771 | -1.09% |
| 2025-12-11 | 12.24 | 12.24 | 11.95 | 11.95 | 11.83 | qfq | 8,627,303 | 103,901,393 | -2.45% |
| 2025-12-10 | 12.35 | 12.50 | 12.10 | 12.25 | 12.13 | qfq | 9,740,814 | 119,074,753 | -1.21% |
| 2025-12-09 | 12.59 | 12.66 | 12.40 | 12.40 | 12.28 | qfq | 8,018,000 | 100,378,770 | -2.44% |
| 2025-12-08 | 12.56 | 12.83 | 12.55 | 12.71 | 12.58 | qfq | 9,240,560 | 117,418,456 | 1.19% |
| 2025-12-05 | 12.43 | 12.57 | 12.25 | 12.56 | 12.44 | qfq | 9,123,500 | 113,425,638 | 1.05% |
| 2025-12-04 | 12.86 | 12.96 | 12.43 | 12.43 | 12.31 | qfq | 14,694,569 | 184,403,377 | -4.09% |
| 2025-12-03 | 13.35 | 13.45 | 12.87 | 12.96 | 12.83 | qfq | 17,174,712 | 223,926,516 | -2.92% |
| 2025-12-02 | 13.65 | 14.01 | 13.31 | 13.35 | 13.22 | qfq | 21,715,754 | 294,864,304 | -2.20% |
| 2025-12-01 | 13.14 | 13.81 | 12.92 | 13.65 | 13.52 | qfq | 27,621,959 | 368,680,108 | 3.80% |
| 2025-11-28 | 13.29 | 13.43 | 13.02 | 13.15 | 13.02 | qfq | 14,139,709 | 186,009,044 | -0.30% |
| 2025-11-27 | 13.50 | 13.60 | 13.15 | 13.19 | 13.06 | qfq | 21,648,907 | 288,089,028 | -3.01% |
| 2025-11-26 | 13.56 | 14.17 | 13.51 | 13.60 | 13.47 | qfq | 29,473,418 | 406,994,709 | -0.87% |
| 2025-11-25 | 13.60 | 13.99 | 13.52 | 13.72 | 13.58 | qfq | 39,595,387 | 546,554,824 | -0.80% |
| 2025-11-24 | 13.30 | 13.88 | 13.13 | 13.83 | 13.69 | qfq | 44,160,165 | 602,591,138 | 5.49% |
| 2025-11-21 | 12.65 | 13.42 | 12.63 | 13.11 | 12.98 | qfq | 29,589,386 | 390,438,517 | 1.24% |
| 2025-11-20 | 13.01 | 13.20 | 12.86 | 12.95 | 12.82 | qfq | 15,893,376 | 206,547,649 | -1.07% |
| 2025-11-19 | 13.30 | 13.36 | 12.95 | 13.09 | 12.96 | qfq | 28,285,264 | 369,593,170 | -1.50% |
| 2025-11-18 | 12.35 | 13.96 | 12.20 | 13.29 | 13.16 | qfq | 50,281,624 | 668,388,700 | 7.35% |
| 2025-11-17 | 12.14 | 12.40 | 12.12 | 12.38 | 12.26 | qfq | 7,740,970 | 95,246,656 | 2.15% |
| 2025-11-14 | 12.15 | 12.35 | 12.11 | 12.12 | 12.00 | qfq | 4,545,807 | 55,593,496 | -1.22% |
| 2025-11-13 | 12.14 | 12.29 | 12.07 | 12.27 | 12.15 | qfq | 4,573,300 | 55,662,076 | 0.99% |
| 2025-11-12 | 12.21 | 12.32 | 12.10 | 12.15 | 12.03 | qfq | 4,908,147 | 59,788,966 | -0.82% |
| 2025-11-11 | 12.54 | 12.54 | 12.23 | 12.25 | 12.13 | qfq | 7,705,656 | 95,105,015 | -3.09% |
| 2025-11-10 | 12.54 | 12.65 | 12.44 | 12.64 | 12.52 | qfq | 4,575,485 | 57,606,611 | 1.36% |
| 2025-11-07 | 12.51 | 12.58 | 12.46 | 12.47 | 12.35 | qfq | 4,493,555 | 56,177,400 | -0.95% |
| 2025-11-06 | 12.63 | 12.70 | 12.56 | 12.59 | 12.47 | qfq | 4,447,454 | 56,045,772 | -0.63% |
| 2025-11-05 | 12.56 | 12.73 | 12.51 | 12.67 | 12.55 | qfq | 4,351,795 | 54,972,835 | -0.08% |
| 2025-11-04 | 12.70 | 12.78 | 12.59 | 12.68 | 12.56 | qfq | 7,064,800 | 89,363,588 | -1.09% |
| 2025-11-03 | 12.51 | 12.83 | 12.44 | 12.82 | 12.69 | qfq | 9,715,122 | 123,065,827 | 2.40% |
| 2025-10-31 | 12.16 | 12.57 | 12.13 | 12.52 | 12.40 | qfq | 9,534,998 | 118,658,903 | 2.79% |
| 2025-10-30 | 12.32 | 12.39 | 12.17 | 12.18 | 12.06 | qfq | 6,003,127 | 73,626,079 | -0.73% |
| 2025-10-29 | 12.27 | 12.38 | 12.17 | 12.27 | 12.15 | qfq | 6,226,822 | 76,390,109 | -1.13% |
| 2025-10-28 | 12.31 | 12.48 | 12.28 | 12.41 | 12.29 | qfq | 5,413,351 | 67,185,843 | 0.32% |
| 2025-10-27 | 12.36 | 12.45 | 12.25 | 12.37 | 12.25 | qfq | 5,300,980 | 65,513,082 | 0.90% |
| 2025-10-24 | 12.28 | 12.33 | 12.21 | 12.26 | 12.14 | qfq | 4,934,470 | 60,549,681 | -0.08% |
| 2025-10-23 | 12.10 | 12.30 | 11.96 | 12.27 | 12.15 | qfq | 5,553,676 | 67,251,693 | 1.40% |
| 2025-10-22 | 12.15 | 12.27 | 12.09 | 12.10 | 11.98 | qfq | 4,255,504 | 51,796,941 | -0.74% |
| 2025-10-21 | 12.08 | 12.20 | 11.93 | 12.19 | 12.07 | qfq | 4,734,167 | 57,287,533 | 1.33% |
| 2025-10-20 | 11.85 | 12.07 | 11.80 | 12.03 | 11.91 | qfq | 6,644,861 | 79,533,428 | 2.65% |
| 2025-10-17 | 12.18 | 12.18 | 11.72 | 11.72 | 11.60 | qfq | 7,243,600 | 86,344,915 | -3.22% |
| 2025-10-16 | 12.29 | 12.29 | 12.08 | 12.11 | 11.99 | qfq | 6,238,700 | 75,807,554 | -1.70% |
| 2025-10-15 | 12.25 | 12.35 | 12.07 | 12.32 | 12.20 | qfq | 5,861,899 | 71,794,612 | 0.98% |
| 2025-10-14 | 12.55 | 12.65 | 12.16 | 12.20 | 12.08 | qfq | 9,248,360 | 114,443,725 | -2.32% |
| 2025-10-13 | 12.25 | 12.65 | 12.16 | 12.49 | 12.37 | qfq | 9,798,207 | 122,260,504 | -2.95% |
| 2025-10-10 | 13.16 | 13.16 | 12.78 | 12.87 | 12.74 | qfq | 9,390,554 | 121,857,259 | -2.43% |
| 2025-10-09 | 13.18 | 13.34 | 13.05 | 13.19 | 13.06 | qfq | 7,707,442 | 101,745,986 | 0.30% |
| 2025-09-30 | 13.10 | 13.35 | 13.02 | 13.15 | 13.02 | qfq | 6,551,000 | 86,301,647 | 1.08% |
| 2025-09-29 | 13.13 | 13.19 | 12.85 | 13.01 | 12.88 | qfq | 8,335,674 | 108,473,135 | -1.21% |
| 2025-09-26 | 13.56 | 13.60 | 13.17 | 13.17 | 13.04 | qfq | 9,142,900 | 122,258,607 | -3.52% |
| 2025-09-25 | 13.46 | 13.80 | 13.32 | 13.65 | 13.52 | qfq | 12,140,979 | 165,425,099 | 0.96% |
| 2025-09-24 | 13.67 | 13.67 | 13.26 | 13.52 | 13.39 | qfq | 14,179,968 | 190,877,628 | -1.53% |
| 2025-09-23 | 13.18 | 14.00 | 12.63 | 13.73 | 13.59 | qfq | 19,415,974 | 258,564,771 | 4.57% |
| 2025-09-22 | 13.14 | 13.21 | 12.97 | 13.13 | 13.00 | qfq | 5,278,423 | 69,050,677 | -0.08% |
| 2025-09-19 | 13.11 | 13.19 | 12.99 | 13.14 | 13.01 | qfq | 7,360,118 | 96,298,542 | 0.46% |
| 2025-09-18 | 13.44 | 13.51 | 12.97 | 13.08 | 12.95 | qfq | 14,501,205 | 192,560,244 | -2.75% |
| 2025-09-17 | 13.59 | 13.63 | 13.43 | 13.45 | 13.32 | qfq | 9,501,542 | 128,214,866 | -1.32% |
| 2025-09-16 | 13.55 | 13.66 | 13.31 | 13.63 | 13.50 | qfq | 9,784,653 | 132,164,343 | 0.96% |
| 2025-09-15 | 13.88 | 13.88 | 13.49 | 13.50 | 13.37 | qfq | 10,794,281 | 146,868,312 | -2.60% |
| 2025-09-12 | 14.02 | 14.12 | 13.84 | 13.86 | 13.72 | qfq | 8,076,416 | 112,808,199 | -0.79% |
| 2025-09-11 | 13.84 | 14.01 | 13.71 | 13.97 | 13.83 | qfq | 9,202,423 | 127,908,481 | 0.87% |
| 2025-09-10 | 14.01 | 14.15 | 13.72 | 13.85 | 13.71 | qfq | 7,103,715 | 98,335,133 | -1.14% |
| 2025-09-09 | 13.96 | 14.21 | 13.73 | 14.01 | 13.87 | qfq | 11,660,813 | 163,802,475 | 0.86% |
| 2025-09-08 | 13.72 | 13.92 | 13.67 | 13.89 | 13.75 | qfq | 6,826,201 | 94,405,723 | 1.24% |
| 2025-09-05 | 13.53 | 13.72 | 13.37 | 13.72 | 13.58 | qfq | 8,329,150 | 113,219,658 | 1.78% |
| 2025-09-04 | 13.50 | 13.68 | 13.17 | 13.48 | 13.35 | qfq | 10,655,461 | 143,827,079 | 0.07% |
| 2025-09-03 | 13.97 | 14.07 | 13.43 | 13.47 | 13.34 | qfq | 10,601,944 | 145,766,710 | -3.51% |
| 2025-09-02 | 14.54 | 14.54 | 13.88 | 13.96 | 13.82 | qfq | 17,137,766 | 241,663,815 | -4.45% |
| 2025-09-01 | 14.64 | 14.89 | 14.53 | 14.61 | 14.47 | qfq | 12,235,067 | 179,473,941 | 1.11% |
| 2025-08-29 | 14.70 | 14.82 | 14.42 | 14.45 | 14.31 | qfq | 17,772,963 | 259,276,388 | -3.02% |
| 2025-08-28 | 14.83 | 14.98 | 14.27 | 14.90 | 14.75 | qfq | 23,636,060 | 346,911,838 | -0.13% |
| 2025-08-27 | 15.87 | 16.00 | 14.89 | 14.92 | 14.77 | qfq | 26,888,883 | 416,357,454 | -3.80% |
| 2025-08-26 | 15.50 | 15.78 | 15.28 | 15.51 | 15.36 | qfq | 19,842,291 | 308,827,179 | -0.64% |
| 2025-08-25 | 15.69 | 15.84 | 15.41 | 15.61 | 15.46 | qfq | 29,151,904 | 455,032,152 | -0.51% |
| 2025-08-22 | 15.53 | 15.98 | 15.42 | 15.69 | 15.54 | qfq | 34,070,056 | 534,322,665 | -0.13% |
| 2025-08-21 | 15.24 | 15.85 | 15.24 | 15.71 | 15.56 | qfq | 45,895,277 | 713,950,889 | 3.56% |
| 2025-08-20 | 15.18 | 15.18 | 14.81 | 15.17 | 15.02 | qfq | 19,368,284 | 291,244,256 | -0.52% |
| 2025-08-19 | 15.29 | 15.48 | 15.05 | 15.25 | 15.10 | qfq | 22,892,520 | 348,744,615 | 0.00% |
| 2025-08-18 | 14.90 | 15.31 | 14.90 | 15.25 | 15.10 | qfq | 27,040,413 | 410,241,813 | 2.21% |
| 2025-08-15 | 14.72 | 14.98 | 14.53 | 14.92 | 14.77 | qfq | 17,373,239 | 257,474,408 | 0.47% |
| 2025-08-14 | 14.80 | 15.12 | 14.76 | 14.85 | 14.70 | qfq | 19,039,947 | 284,422,344 | 0.34% |
| 2025-08-13 | 14.80 | 14.87 | 14.64 | 14.80 | 14.65 | qfq | 13,566,723 | 200,190,484 | -0.13% |
| 2025-08-12 | 14.82 | 14.88 | 14.70 | 14.82 | 14.67 | qfq | 11,369,453 | 167,981,388 | -0.80% |
| 2025-08-11 | 14.76 | 15.05 | 14.64 | 14.94 | 14.79 | qfq | 12,938,462 | 192,107,318 | 0.67% |
| 2025-08-08 | 14.82 | 15.34 | 14.62 | 14.84 | 14.69 | qfq | 14,812,307 | 221,321,286 | -0.13% |
| 2025-08-07 | 15.18 | 15.18 | 14.84 | 14.86 | 14.71 | qfq | 16,232,174 | 242,839,125 | -2.17% |
| 2025-08-06 | 15.06 | 15.21 | 15.06 | 15.19 | 15.04 | qfq | 13,931,980 | 210,963,367 | 0.07% |
| 2025-08-05 | 15.31 | 15.44 | 15.08 | 15.18 | 15.03 | qfq | 17,586,500 | 266,924,582 | -1.81% |
| 2025-08-04 | 14.70 | 15.60 | 14.50 | 15.46 | 15.31 | qfq | 32,320,866 | 489,380,565 | 4.18% |
| 2025-08-01 | 14.59 | 14.96 | 14.39 | 14.84 | 14.69 | qfq | 15,195,870 | 222,731,539 | 1.71% |
| 2025-07-31 | 14.60 | 14.82 | 14.54 | 14.59 | 14.45 | qfq | 12,726,216 | 186,895,941 | 0.48% |
| 2025-07-30 | 15.00 | 15.00 | 14.50 | 14.52 | 14.38 | qfq | 17,094,616 | 251,767,942 | -3.71% |
| 2025-07-29 | 15.00 | 15.24 | 14.69 | 15.08 | 14.93 | qfq | 16,880,474 | 252,321,594 | -0.33% |
| 2025-07-28 | 15.21 | 15.25 | 14.94 | 15.13 | 14.98 | qfq | 12,566,837 | 189,239,503 | -0.39% |
| 2025-07-25 | 14.99 | 15.19 | 14.85 | 15.19 | 15.04 | qfq | 19,003,096 | 286,577,202 | 1.47% |
| 2025-07-24 | 14.86 | 14.99 | 14.78 | 14.97 | 14.82 | qfq | 15,998,724 | 238,285,614 | 0.67% |
| 2025-07-23 | 14.91 | 15.03 | 14.60 | 14.87 | 14.72 | qfq | 16,591,989 | 246,420,484 | -0.47% |
| 2025-07-22 | 15.33 | 15.33 | 14.79 | 14.94 | 14.79 | qfq | 30,281,505 | 452,913,939 | -2.99% |
| 2025-07-21 | 15.54 | 15.69 | 15.31 | 15.40 | 15.25 | qfq | 28,700,506 | 444,089,568 | -3.08% |
| 2025-07-18 | 15.77 | 16.26 | 15.63 | 15.89 | 15.73 | qfq | 40,366,456 | 642,105,243 | 2.45% |
| 2025-07-17 | 15.60 | 15.75 | 15.44 | 15.51 | 15.36 | qfq | 24,775,979 | 385,605,079 | -0.51% |
| 2025-07-16 | 15.71 | 16.01 | 15.43 | 15.59 | 15.44 | qfq | 32,421,676 | 506,173,714 | -2.44% |
| 2025-07-15 | 15.54 | 16.66 | 15.09 | 15.98 | 15.82 | qfq | 55,718,640 | 880,886,669 | 3.56% |
| 2025-07-14 | 16.10 | 16.16 | 15.34 | 15.43 | 15.28 | qfq | 43,503,134 | 675,380,138 | -5.16% |
| 2025-07-11 | 15.77 | 16.87 | 15.55 | 16.27 | 16.11 | qfq | 70,551,980 | 1,140,477,504 | 3.90% |
| 2025-07-10 | 15.62 | 16.25 | 15.27 | 15.66 | 15.51 | qfq | 54,741,562 | 863,159,407 | -1.39% |
| 2025-07-09 | 15.11 | 16.35 | 14.88 | 15.88 | 15.72 | qfq | 66,092,462 | 1,038,443,667 | 4.47% |
| 2025-07-08 | 14.99 | 15.37 | 14.74 | 15.20 | 15.05 | qfq | 42,370,986 | 636,043,775 | 2.63% |
| 2025-07-07 | 14.01 | 15.28 | 13.95 | 14.81 | 14.66 | qfq | 40,803,087 | 599,735,226 | 5.33% |
| 2025-07-04 | 14.04 | 14.46 | 13.80 | 14.06 | 13.92 | qfq | 25,569,827 | 361,907,173 | 0.29% |
| 2025-07-03 | 14.16 | 14.23 | 13.89 | 14.02 | 13.88 | qfq | 14,027,731 | 196,742,047 | -0.36% |
| 2025-07-02 | 14.55 | 14.55 | 13.91 | 14.07 | 13.93 | qfq | 18,445,768 | 261,018,086 | -3.17% |
| 2025-07-01 | 14.88 | 14.88 | 14.39 | 14.53 | 14.39 | qfq | 23,370,120 | 341,087,431 | -3.07% |
| 2025-06-30 | 14.64 | 15.12 | 14.51 | 14.99 | 14.84 | qfq | 33,351,616 | 496,335,736 | 3.38% |
| 2025-06-27 | 14.78 | 14.95 | 14.45 | 14.50 | 14.36 | qfq | 30,904,170 | 453,153,948 | -2.03% |
| 2025-06-26 | 14.79 | 15.01 | 14.57 | 14.80 | 14.65 | qfq | 41,239,683 | 610,306,309 | 0.00% |
| 2025-06-25 | 14.02 | 14.91 | 13.97 | 14.80 | 14.65 | qfq | 43,708,551 | 634,351,414 | 4.82% |
| 2025-06-24 | 14.00 | 14.26 | 13.71 | 14.12 | 13.98 | qfq | 26,427,300 | 370,209,424 | 1.80% |
| 2025-06-23 | 13.00 | 14.06 | 13.00 | 13.87 | 13.73 | qfq | 30,787,681 | 421,784,132 | 4.84% |
| 2025-06-20 | 13.69 | 13.79 | 13.00 | 13.23 | 13.10 | qfq | 26,970,654 | 358,604,245 | -3.92% |
| 2025-06-19 | 14.60 | 14.75 | 13.72 | 13.77 | 13.63 | qfq | 33,712,015 | 474,592,513 | -5.68% |
| 2025-06-18 | 14.70 | 15.20 | 14.52 | 14.60 | 14.46 | qfq | 36,847,575 | 544,023,641 | -1.82% |
| 2025-06-17 | 14.70 | 15.23 | 14.54 | 14.87 | 14.72 | qfq | 53,711,388 | 797,936,869 | -1.65% |
| 2025-06-16 | 14.01 | 15.36 | 14.01 | 15.12 | 14.97 | qfq | 68,434,711 | 1,011,031,803 | 6.70% |
| 2025-06-13 | 14.20 | 14.96 | 13.91 | 14.17 | 14.03 | qfq | 63,471,939 | 917,156,724 | 2.16% |
| 2025-06-12 | 13.18 | 14.09 | 13.10 | 13.87 | 13.65 | qfq | 35,236,858 | 482,805,830 | 4.52% |
| 2025-06-11 | 13.18 | 13.42 | 13.11 | 13.27 | 13.06 | qfq | 11,997,407 | 159,437,039 | 0.68% |
| 2025-06-10 | 13.57 | 13.67 | 12.95 | 13.18 | 12.98 | qfq | 18,722,146 | 247,809,669 | -3.09% |
| 2025-06-09 | 13.34 | 13.77 | 13.34 | 13.60 | 13.39 | qfq | 15,856,636 | 215,505,710 | 1.57% |
| 2025-06-06 | 13.51 | 13.56 | 13.31 | 13.39 | 13.18 | qfq | 12,822,499 | 171,988,175 | -1.62% |
| 2025-06-05 | 13.26 | 13.65 | 13.22 | 13.61 | 13.40 | qfq | 17,152,700 | 230,647,643 | 2.10% |
| 2025-06-04 | 13.30 | 13.48 | 13.15 | 13.33 | 13.12 | qfq | 14,636,000 | 194,641,054 | -0.60% |
| 2025-06-03 | 13.68 | 13.93 | 13.35 | 13.41 | 13.20 | qfq | 19,790,951 | 269,610,027 | -1.54% |
| 2025-05-30 | 13.50 | 13.88 | 13.27 | 13.62 | 13.41 | qfq | 23,866,601 | 323,194,405 | 0.22% |
| 2025-05-29 | 12.85 | 13.68 | 12.80 | 13.59 | 13.38 | qfq | 25,736,622 | 343,599,941 | 5.76% |
| 2025-05-28 | 13.09 | 13.13 | 12.82 | 12.85 | 12.65 | qfq | 10,944,080 | 141,640,705 | -1.31% |
| 2025-05-27 | 13.13 | 13.22 | 12.98 | 13.02 | 12.82 | qfq | 9,265,462 | 120,776,728 | -1.59% |
| 2025-05-26 | 12.96 | 13.23 | 12.91 | 13.23 | 13.02 | qfq | 12,678,885 | 165,902,664 | 2.40% |
| 2025-05-23 | 13.45 | 13.49 | 12.90 | 12.92 | 12.72 | qfq | 20,341,334 | 267,453,480 | -3.87% |
| 2025-05-22 | 13.72 | 13.89 | 13.36 | 13.44 | 13.23 | qfq | 18,473,577 | 251,466,936 | -0.96% |
| 2025-05-21 | 13.95 | 13.95 | 13.52 | 13.57 | 13.36 | qfq | 21,565,492 | 294,440,907 | -3.28% |
| 2025-05-20 | 13.95 | 14.08 | 13.67 | 14.03 | 13.81 | qfq | 18,548,258 | 257,469,737 | -0.36% |
| 2025-05-19 | 14.25 | 14.35 | 13.70 | 14.08 | 13.86 | qfq | 22,787,448 | 318,106,121 | -1.88% |
| 2025-05-16 | 14.20 | 14.80 | 14.20 | 14.35 | 14.13 | qfq | 25,743,011 | 373,416,816 | -1.03% |
| 2025-05-15 | 15.05 | 15.05 | 14.50 | 14.50 | 14.27 | qfq | 41,916,946 | 615,378,591 | -5.91% |
| 2025-05-14 | 14.46 | 15.41 | 14.40 | 15.41 | 15.17 | qfq | 66,052,503 | 985,607,066 | 5.12% |
| 2025-05-13 | 14.35 | 15.50 | 14.32 | 14.66 | 14.43 | qfq | 58,089,847 | 857,058,032 | 3.82% |
| 2025-05-12 | 13.82 | 14.20 | 13.82 | 14.12 | 13.90 | qfq | 17,485,200 | 245,390,140 | 2.24% |
| 2025-05-09 | 14.39 | 14.40 | 13.67 | 13.81 | 13.60 | qfq | 22,439,512 | 310,993,493 | -3.76% |
| 2025-05-08 | 14.16 | 14.46 | 14.16 | 14.35 | 14.13 | qfq | 18,944,300 | 271,464,917 | 0.42% |
| 2025-05-07 | 14.76 | 14.88 | 14.10 | 14.29 | 14.07 | qfq | 26,826,372 | 386,325,371 | -1.65% |
| 2025-05-06 | 13.91 | 14.53 | 13.91 | 14.53 | 14.30 | qfq | 31,811,813 | 455,631,447 | 5.75% |
| 2025-04-30 | 13.36 | 14.24 | 13.30 | 13.74 | 13.53 | qfq | 28,719,483 | 398,079,173 | 3.00% |
| 2025-04-29 | 13.18 | 13.55 | 13.04 | 13.34 | 13.13 | qfq | 16,255,753 | 217,034,871 | 0.23% |
| 2025-04-28 | 13.43 | 13.59 | 13.23 | 13.31 | 13.10 | qfq | 19,625,400 | 263,258,637 | -0.15% |
| 2025-04-25 | 13.41 | 13.59 | 13.15 | 13.33 | 13.12 | qfq | 26,951,867 | 359,589,197 | -0.52% |
| 2025-04-24 | 14.44 | 14.48 | 13.31 | 13.40 | 13.19 | qfq | 46,148,837 | 631,481,374 | -8.91% |
| 2025-04-23 | 14.43 | 15.15 | 14.43 | 14.71 | 14.48 | qfq | 35,737,176 | 527,908,275 | 2.94% |
| 2025-04-22 | 14.62 | 14.84 | 14.25 | 14.29 | 14.07 | qfq | 25,406,058 | 367,284,724 | -2.26% |
| 2025-04-21 | 13.90 | 14.76 | 13.80 | 14.62 | 14.39 | qfq | 31,811,202 | 458,403,220 | 4.95% |
| 2025-04-18 | 14.23 | 14.28 | 13.90 | 13.93 | 13.71 | qfq | 19,847,200 | 278,697,792 | -1.28% |
| 2025-04-17 | 14.08 | 14.48 | 13.95 | 14.11 | 13.89 | qfq | 21,577,681 | 307,850,843 | -0.63% |
| 2025-04-16 | 14.60 | 14.85 | 13.98 | 14.20 | 13.98 | qfq | 26,124,222 | 374,509,030 | -2.47% |
| 2025-04-15 | 14.64 | 14.97 | 14.37 | 14.56 | 14.33 | qfq | 28,278,041 | 413,814,963 | -1.75% |
| 2025-04-14 | 14.85 | 15.28 | 14.62 | 14.82 | 14.59 | qfq | 41,361,308 | 615,198,258 | 1.51% |
| 2025-04-11 | 14.00 | 15.15 | 13.91 | 14.60 | 14.37 | qfq | 46,741,698 | 684,455,291 | 2.60% |
| 2025-04-10 | 14.24 | 14.78 | 14.13 | 14.23 | 14.01 | qfq | 41,399,402 | 597,960,015 | 2.97% |
| 2025-04-09 | 13.50 | 14.00 | 12.50 | 13.82 | 13.61 | qfq | 45,584,207 | 611,668,784 | 3.68% |
| 2025-04-08 | 13.06 | 13.96 | 12.80 | 13.33 | 13.12 | qfq | 44,664,344 | 597,933,286 | 6.64% |
| 2025-04-07 | 13.39 | 13.79 | 12.01 | 12.50 | 12.31 | qfq | 48,404,657 | 625,535,588 | -16.67% |
| 2025-04-03 | 15.03 | 15.39 | 14.80 | 15.00 | 14.77 | qfq | 27,814,712 | 419,732,382 | -2.79% |
| 2025-04-02 | 15.50 | 15.81 | 15.32 | 15.43 | 15.19 | qfq | 32,587,325 | 506,815,356 | -0.90% |
| 2025-04-01 | 15.92 | 16.07 | 15.44 | 15.57 | 15.33 | qfq | 47,134,672 | 739,562,954 | -3.29% |
| 2025-03-31 | 15.12 | 16.66 | 14.40 | 16.10 | 15.85 | qfq | 78,699,372 | 1,225,873,224 | 7.12% |
| 2025-03-28 | 15.45 | 15.48 | 15.03 | 15.03 | 14.80 | qfq | 28,360,318 | 431,242,576 | -2.15% |
| 2025-03-27 | 15.84 | 15.95 | 15.34 | 15.36 | 15.12 | qfq | 44,967,533 | 700,340,595 | -5.82% |
| 2025-03-26 | 16.20 | 16.53 | 16.03 | 16.31 | 16.06 | qfq | 42,568,972 | 691,894,115 | 0.68% |
| 2025-03-25 | 17.11 | 17.25 | 16.02 | 16.20 | 15.95 | qfq | 49,443,160 | 811,724,751 | -4.82% |
| 2025-03-24 | 17.62 | 17.79 | 16.44 | 17.02 | 16.76 | qfq | 62,048,861 | 1,053,610,325 | -2.63% |
| 2025-03-21 | 19.05 | 19.25 | 17.42 | 17.48 | 17.21 | qfq | 76,252,116 | 1,394,609,864 | -9.52% |
| 2025-03-20 | 18.70 | 20.90 | 18.42 | 19.32 | 19.02 | qfq | 95,033,394 | 1,861,467,439 | 0.47% |
| 2025-03-19 | 18.03 | 20.00 | 17.90 | 19.23 | 18.93 | qfq | 95,159,959 | 1,835,766,569 | 2.89% |
| 2025-03-18 | 19.20 | 20.28 | 18.65 | 18.69 | 18.40 | qfq | 91,900,728 | 1,782,359,601 | -4.25% |
| 2025-03-17 | 18.86 | 20.15 | 18.34 | 19.52 | 19.22 | qfq | 109,830,562 | 2,111,807,830 | 2.20% |
| 2025-03-14 | 19.61 | 21.66 | 18.88 | 19.10 | 18.80 | qfq | 150,039,672 | 2,984,486,021 | -7.24% |
| 2025-03-13 | 16.17 | 20.59 | 15.18 | 20.59 | 20.27 | qfq | 156,118,428 | 2,698,840,493 | 19.99% |
| 2025-03-12 | 15.90 | 17.80 | 15.90 | 17.16 | 16.89 | qfq | 134,387,587 | 2,243,632,371 | 12.60% |
| 2025-03-11 | 15.89 | 16.20 | 14.90 | 15.24 | 15.00 | qfq | 99,311,524 | 1,543,112,603 | -4.03% |
| 2025-03-10 | 17.75 | 18.14 | 15.45 | 15.88 | 15.63 | qfq | 134,911,865 | 2,246,572,194 | -5.19% |
| 2025-03-07 | 16.00 | 16.75 | 15.72 | 16.75 | 16.49 | qfq | 115,273,155 | 1,910,619,992 | 19.99% |
| 2025-03-06 | 11.90 | 13.96 | 11.90 | 13.96 | 13.74 | qfq | 68,898,512 | 910,938,217 | 20.03% |
| 2025-03-05 | 11.45 | 11.68 | 11.35 | 11.63 | 11.45 | qfq | 9,546,444 | 109,974,574 | 0.61% |
| 2025-03-04 | 11.20 | 11.61 | 11.20 | 11.56 | 11.38 | qfq | 11,996,838 | 138,165,193 | 2.39% |
| 2025-03-03 | 11.16 | 11.76 | 10.92 | 11.29 | 11.11 | qfq | 16,358,236 | 186,500,160 | 1.71% |
| 2025-02-28 | 11.91 | 12.02 | 11.05 | 11.10 | 10.93 | qfq | 19,655,009 | 224,771,457 | -7.73% |
| 2025-02-27 | 12.26 | 12.45 | 11.82 | 12.03 | 11.84 | qfq | 18,389,743 | 221,865,069 | -2.20% |
| 2025-02-26 | 12.30 | 12.42 | 12.11 | 12.30 | 12.11 | qfq | 19,986,578 | 244,521,423 | 0.99% |
| 2025-02-25 | 12.01 | 12.48 | 11.91 | 12.18 | 11.99 | qfq | 22,634,882 | 277,185,463 | -0.65% |
| 2025-02-24 | 12.59 | 12.66 | 12.06 | 12.26 | 12.07 | qfq | 26,304,965 | 322,906,355 | -1.92% |
| 2025-02-21 | 11.94 | 12.62 | 11.88 | 12.50 | 12.31 | qfq | 43,747,067 | 537,332,709 | 5.93% |
| 2025-02-20 | 11.84 | 12.00 | 11.60 | 11.80 | 11.62 | qfq | 16,348,556 | 192,890,236 | -0.25% |
| 2025-02-19 | 11.47 | 12.02 | 11.33 | 11.83 | 11.65 | qfq | 22,066,662 | 258,363,302 | 3.50% |
| 2025-02-18 | 11.85 | 12.17 | 11.38 | 11.43 | 11.25 | qfq | 30,268,762 | 355,647,896 | -5.54% |
| 2025-02-17 | 12.50 | 12.60 | 12.00 | 12.10 | 11.91 | qfq | 34,022,527 | 416,402,411 | -0.90% |
| 2025-02-14 | 11.91 | 12.37 | 11.83 | 12.21 | 12.02 | qfq | 35,058,533 | 424,519,266 | 1.16% |
| 2025-02-13 | 12.17 | 12.28 | 11.68 | 12.07 | 11.88 | qfq | 33,736,542 | 403,809,529 | -0.66% |
| 2025-02-12 | 12.38 | 12.50 | 12.04 | 12.15 | 11.96 | qfq | 33,127,998 | 404,964,739 | 1.93% |
| 2025-02-11 | 11.97 | 12.49 | 11.51 | 11.92 | 11.73 | qfq | 33,934,520 | 404,529,192 | -1.41% |
| 2025-02-10 | 11.84 | 12.36 | 11.59 | 12.09 | 11.90 | qfq | 35,640,860 | 428,412,664 | 2.72% |
| 2025-02-07 | 11.46 | 11.96 | 11.30 | 11.77 | 11.59 | qfq | 36,297,069 | 420,133,750 | 1.82% |
| 2025-02-06 | 11.31 | 11.57 | 11.04 | 11.56 | 11.38 | qfq | 31,898,719 | 361,334,273 | -0.09% |
| 2025-02-05 | 11.50 | 11.75 | 11.28 | 11.57 | 11.39 | qfq | 38,049,790 | 437,280,631 | 2.66% |
| 2025-01-27 | 11.32 | 11.49 | 10.96 | 11.27 | 11.09 | qfq | 30,892,007 | 345,910,217 | -1.40% |
| 2025-01-24 | 10.43 | 11.59 | 10.42 | 11.43 | 11.25 | qfq | 51,526,414 | 575,383,078 | 9.06% |
| 2025-01-23 | 9.61 | 11.00 | 9.61 | 10.48 | 10.32 | qfq | 44,146,223 | 464,036,335 | 10.55% |
| 2025-01-22 | 9.60 | 9.60 | 9.38 | 9.48 | 9.33 | qfq | 6,848,000 | 64,966,030 | -0.94% |
| 2025-01-21 | 9.63 | 9.70 | 9.40 | 9.57 | 9.42 | qfq | 7,793,095 | 74,312,840 | -0.21% |
| 2025-01-20 | 9.66 | 9.72 | 9.35 | 9.59 | 9.44 | qfq | 9,376,834 | 89,827,751 | 1.59% |
| 2025-01-17 | 9.52 | 9.55 | 9.32 | 9.44 | 9.29 | qfq | 7,075,200 | 66,658,781 | 0.32% |
| 2025-01-16 | 9.48 | 9.67 | 9.35 | 9.41 | 9.26 | qfq | 8,400,200 | 79,835,719 | 0.21% |
| 2025-01-15 | 9.47 | 9.57 | 9.36 | 9.39 | 9.24 | qfq | 8,974,781 | 84,739,484 | -1.05% |
| 2025-01-14 | 9.03 | 9.50 | 8.95 | 9.49 | 9.34 | qfq | 12,359,683 | 114,866,770 | 6.51% |
| 2025-01-13 | 8.60 | 8.96 | 8.45 | 8.91 | 8.77 | qfq | 8,141,951 | 71,401,361 | 1.71% |
| 2025-01-10 | 9.08 | 9.18 | 8.76 | 8.76 | 8.62 | qfq | 7,634,500 | 68,671,789 | -3.74% |
| 2025-01-09 | 9.04 | 9.18 | 8.90 | 9.10 | 8.96 | qfq | 7,234,200 | 65,960,905 | 0.66% |
| 2025-01-08 | 9.17 | 9.25 | 8.71 | 9.04 | 8.90 | qfq | 12,368,419 | 111,061,114 | -1.53% |
| 2025-01-07 | 8.90 | 9.18 | 8.90 | 9.18 | 9.04 | qfq | 8,605,143 | 77,877,914 | 3.26% |
| 2025-01-06 | 8.96 | 9.06 | 8.54 | 8.89 | 8.75 | qfq | 8,967,900 | 79,770,040 | 0.00% |
| 2025-01-03 | 9.47 | 9.59 | 8.86 | 8.89 | 8.75 | qfq | 11,105,989 | 101,506,145 | -6.12% |
| 2025-01-02 | 9.65 | 9.85 | 9.34 | 9.47 | 9.32 | qfq | 11,060,453 | 106,121,065 | -2.27% |
| 2024-12-31 | 10.15 | 10.29 | 9.61 | 9.69 | 9.54 | qfq | 11,144,270 | 110,838,325 | -4.25% |
| 2024-12-30 | 10.07 | 10.22 | 9.87 | 10.12 | 9.96 | qfq | 9,122,289 | 92,144,303 | -0.39% |
| 2024-12-27 | 10.25 | 10.35 | 10.04 | 10.16 | 10.00 | qfq | 8,898,462 | 90,951,070 | 0.69% |
| 2024-12-26 | 9.98 | 10.23 | 9.90 | 10.09 | 9.93 | qfq | 10,552,531 | 106,850,345 | 2.02% |
| 2024-12-25 | 10.25 | 10.35 | 9.77 | 9.89 | 9.74 | qfq | 14,972,783 | 148,837,530 | -3.98% |
| 2024-12-24 | 10.40 | 10.43 | 10.15 | 10.30 | 10.14 | qfq | 11,699,880 | 120,281,534 | 0.68% |
| 2024-12-23 | 10.96 | 10.96 | 10.11 | 10.23 | 10.07 | qfq | 18,209,513 | 190,456,438 | -6.75% |
| 2024-12-20 | 10.75 | 11.16 | 10.75 | 10.97 | 10.80 | qfq | 13,447,307 | 147,222,596 | 1.20% |
| 2024-12-19 | 10.50 | 10.91 | 10.47 | 10.84 | 10.67 | qfq | 11,988,033 | 128,995,584 | 0.74% |
| 2024-12-18 | 10.66 | 10.92 | 10.42 | 10.76 | 10.59 | qfq | 13,215,629 | 141,628,163 | 1.32% |
| 2024-12-17 | 11.11 | 11.31 | 10.57 | 10.62 | 10.45 | qfq | 20,909,809 | 226,379,106 | -5.09% |
| 2024-12-16 | 11.52 | 11.89 | 11.04 | 11.19 | 11.02 | qfq | 20,061,759 | 229,600,419 | -2.78% |
| 2024-12-13 | 12.01 | 12.06 | 11.50 | 11.51 | 11.33 | qfq | 28,781,305 | 339,909,659 | -6.27% |
| 2024-12-12 | 12.09 | 12.53 | 11.96 | 12.28 | 12.09 | qfq | 30,048,421 | 367,206,453 | 1.40% |
| 2024-12-11 | 11.84 | 12.40 | 11.69 | 12.11 | 11.92 | qfq | 28,229,128 | 337,952,034 | 1.09% |
| 2024-12-10 | 12.43 | 12.49 | 11.92 | 11.98 | 11.79 | qfq | 36,957,401 | 449,465,789 | 0.25% |
| 2024-12-09 | 11.81 | 12.20 | 11.80 | 11.95 | 11.76 | qfq | 32,330,831 | 386,792,132 | -0.58% |
| 2024-12-06 | 12.30 | 13.19 | 12.02 | 12.02 | 11.83 | qfq | 65,521,002 | 828,786,554 | -3.30% |
| 2024-12-05 | 12.08 | 12.56 | 11.98 | 12.43 | 12.24 | qfq | 45,306,726 | 556,674,447 | 0.97% |
| 2024-12-04 | 11.58 | 12.58 | 11.42 | 12.31 | 12.12 | qfq | 57,209,144 | 693,387,510 | 4.68% |
| 2024-12-03 | 11.90 | 12.09 | 11.56 | 11.76 | 11.58 | qfq | 31,461,685 | 370,140,009 | -2.00% |
| 2024-12-02 | 11.71 | 12.27 | 11.52 | 12.00 | 11.81 | qfq | 46,469,794 | 553,495,320 | 0.59% |
| 2024-11-29 | 10.97 | 12.33 | 10.87 | 11.93 | 11.74 | qfq | 56,777,020 | 665,917,815 | 7.28% |
| 2024-11-28 | 11.09 | 12.11 | 11.00 | 11.12 | 10.95 | qfq | 31,514,691 | 363,110,317 | 0.27% |
| 2024-11-27 | 10.75 | 11.10 | 10.31 | 11.09 | 10.92 | qfq | 26,079,486 | 279,527,171 | -0.09% |
| 2024-11-26 | 10.91 | 11.72 | 10.52 | 11.10 | 10.93 | qfq | 30,819,871 | 340,945,193 | 0.00% |
| 2024-11-25 | 11.32 | 11.38 | 10.73 | 11.10 | 10.93 | qfq | 27,472,359 | 300,576,665 | -1.16% |
| 2024-11-22 | 11.63 | 12.19 | 11.19 | 11.23 | 11.06 | qfq | 46,025,690 | 540,836,650 | -3.52% |
| 2024-11-21 | 11.94 | 12.02 | 11.34 | 11.64 | 11.46 | qfq | 48,167,020 | 560,870,313 | -4.43% |
| 2024-11-20 | 11.60 | 12.84 | 11.52 | 12.18 | 11.99 | qfq | 70,701,474 | 865,361,753 | 2.78% |
| 2024-11-19 | 10.42 | 11.87 | 10.20 | 11.85 | 11.67 | qfq | 56,316,457 | 616,874,351 | 10.44% |
| 2024-11-18 | 12.03 | 12.32 | 10.48 | 10.73 | 10.56 | qfq | 58,635,173 | 647,772,951 | -11.90% |
| 2024-11-15 | 11.84 | 13.18 | 11.36 | 12.18 | 11.99 | qfq | 84,975,304 | 1,027,172,545 | 8.65% |
| 2024-11-14 | 10.59 | 11.75 | 10.42 | 11.21 | 11.04 | qfq | 54,410,793 | 604,487,213 | 4.57% |
| 2024-11-13 | 10.81 | 11.00 | 10.30 | 10.72 | 10.55 | qfq | 33,717,374 | 359,085,148 | -2.63% |
| 2024-11-12 | 11.81 | 12.24 | 10.77 | 11.01 | 10.84 | qfq | 63,308,484 | 728,612,499 | -2.82% |
| 2024-11-11 | 9.76 | 11.84 | 9.70 | 11.33 | 11.15 | qfq | 54,190,345 | 589,768,542 | 14.10% |
| 2024-11-08 | 10.12 | 10.19 | 9.87 | 9.93 | 9.78 | qfq | 20,404,514 | 204,275,708 | -0.20% |
| 2024-11-07 | 9.58 | 9.96 | 9.53 | 9.95 | 9.80 | qfq | 18,353,518 | 179,017,891 | 2.58% |
| 2024-11-06 | 9.83 | 9.99 | 9.58 | 9.70 | 9.55 | qfq | 17,822,074 | 174,581,527 | -0.31% |
| 2024-11-05 | 9.32 | 9.80 | 9.24 | 9.73 | 9.58 | qfq | 19,660,313 | 188,041,077 | 4.74% |
| 2024-11-04 | 9.25 | 9.53 | 9.17 | 9.29 | 9.15 | qfq | 14,328,230 | 133,588,656 | 1.20% |
| 2024-11-01 | 10.15 | 10.15 | 9.15 | 9.18 | 9.04 | qfq | 25,331,918 | 241,920,294 | -9.82% |
| 2024-10-31 | 10.06 | 10.29 | 9.90 | 10.18 | 10.02 | qfq | 34,441,586 | 347,813,180 | -2.02% |
| 2024-10-30 | 9.60 | 10.59 | 9.30 | 10.39 | 10.23 | qfq | 45,967,547 | 466,044,500 | 8.00% |
| 2024-10-29 | 9.44 | 10.10 | 9.40 | 9.62 | 9.47 | qfq | 26,667,446 | 259,349,822 | 2.78% |
| 2024-10-28 | 9.11 | 9.39 | 9.11 | 9.36 | 9.21 | qfq | 12,377,117 | 115,055,770 | 3.08% |
| 2024-10-25 | 8.97 | 9.19 | 8.96 | 9.08 | 8.94 | qfq | 8,670,526 | 78,628,037 | 1.11% |
| 2024-10-24 | 9.01 | 9.08 | 8.84 | 8.98 | 8.84 | qfq | 9,205,123 | 82,339,793 | -1.21% |
| 2024-10-23 | 9.16 | 9.34 | 9.04 | 9.09 | 8.95 | qfq | 11,644,137 | 107,118,178 | -0.87% |
| 2024-10-22 | 9.40 | 9.44 | 9.08 | 9.17 | 9.03 | qfq | 14,543,810 | 134,308,460 | -3.07% |
| 2024-10-21 | 9.21 | 9.57 | 9.18 | 9.46 | 9.31 | qfq | 19,406,797 | 182,424,111 | 2.16% |
| 2024-10-18 | 8.95 | 9.48 | 8.84 | 9.26 | 9.12 | qfq | 20,092,352 | 183,527,326 | 2.89% |
| 2024-10-17 | 9.00 | 9.20 | 8.95 | 9.00 | 8.86 | qfq | 13,329,338 | 121,085,437 | 1.35% |
| 2024-10-16 | 8.75 | 9.07 | 8.72 | 8.88 | 8.74 | qfq | 11,316,266 | 100,876,652 | -1.11% |
| 2024-10-15 | 8.88 | 9.41 | 8.85 | 8.98 | 8.84 | qfq | 18,504,008 | 169,350,380 | -0.88% |
| 2024-10-14 | 8.58 | 9.07 | 8.47 | 9.06 | 8.92 | qfq | 17,076,501 | 150,044,607 | 6.09% |
| 2024-10-11 | 8.84 | 9.05 | 8.41 | 8.54 | 8.41 | qfq | 17,747,760 | 154,690,584 | -5.32% |
| 2024-10-10 | 9.44 | 9.60 | 8.98 | 9.02 | 8.88 | qfq | 23,028,903 | 212,800,301 | -1.74% |
| 2024-10-09 | 10.02 | 10.26 | 9.10 | 9.18 | 9.04 | qfq | 42,537,762 | 415,013,948 | -15.39% |
| 2024-10-08 | 10.85 | 10.85 | 9.40 | 10.85 | 10.68 | qfq | 48,792,914 | 502,826,793 | 20.02% |
| 2024-09-30 | 8.28 | 9.10 | 8.06 | 9.04 | 8.90 | qfq | 32,806,327 | 283,770,742 | 16.95% |
| 2024-09-27 | 7.39 | 7.86 | 7.39 | 7.73 | 7.61 | qfq | 13,986,314 | 106,447,797 | 5.75% |
| 2024-09-26 | 7.16 | 7.33 | 7.14 | 7.31 | 7.20 | qfq | 10,208,530 | 73,992,993 | 0.69% |
| 2024-09-25 | 7.20 | 7.42 | 7.20 | 7.26 | 7.15 | qfq | 11,488,114 | 83,920,363 | 0.83% |
| 2024-09-24 | 7.09 | 7.20 | 6.89 | 7.20 | 7.09 | qfq | 8,737,100 | 61,796,447 | 2.13% |
| 2024-09-23 | 6.98 | 7.13 | 6.98 | 7.05 | 6.94 | qfq | 7,510,107 | 53,048,283 | 0.57% |
| 2024-09-20 | 6.94 | 7.30 | 6.81 | 7.01 | 6.90 | qfq | 11,991,529 | 84,498,070 | 2.34% |
| 2024-09-19 | 6.64 | 6.86 | 6.60 | 6.85 | 6.74 | qfq | 5,559,200 | 37,707,311 | 4.10% |
| 2024-09-18 | 6.71 | 6.71 | 6.49 | 6.58 | 6.48 | qfq | 4,318,413 | 28,398,615 | -1.05% |
| 2024-09-13 | 6.83 | 6.94 | 6.63 | 6.65 | 6.55 | qfq | 5,901,794 | 39,513,280 | -3.20% |
| 2024-09-12 | 6.85 | 6.92 | 6.75 | 6.87 | 6.76 | qfq | 7,610,662 | 52,080,372 | 2.08% |
| 2024-09-11 | 6.77 | 6.82 | 6.66 | 6.73 | 6.63 | qfq | 4,227,124 | 28,458,174 | -0.88% |
| 2024-09-10 | 6.77 | 6.84 | 6.59 | 6.79 | 6.68 | qfq | 4,021,900 | 26,954,380 | 1.34% |
| 2024-09-09 | 6.72 | 6.77 | 6.59 | 6.70 | 6.60 | qfq | 4,775,923 | 31,964,059 | -0.30% |
| 2024-09-06 | 6.89 | 6.96 | 6.71 | 6.72 | 6.62 | qfq | 7,855,500 | 53,721,810 | -2.61% |
| 2024-09-05 | 6.83 | 7.13 | 6.83 | 6.90 | 6.79 | qfq | 11,362,878 | 78,809,244 | 2.99% |
| 2024-09-04 | 6.77 | 6.84 | 6.68 | 6.70 | 6.60 | qfq | 5,255,000 | 35,440,668 | -2.19% |
| 2024-09-03 | 6.60 | 6.88 | 6.60 | 6.85 | 6.74 | qfq | 7,708,141 | 52,063,858 | 3.01% |
| 2024-09-02 | 6.66 | 6.79 | 6.61 | 6.65 | 6.55 | qfq | 6,177,000 | 41,372,272 | -0.30% |
| 2024-08-30 | 6.45 | 6.77 | 6.45 | 6.67 | 6.57 | qfq | 7,677,021 | 51,237,800 | 3.25% |
| 2024-08-29 | 6.38 | 6.48 | 6.30 | 6.46 | 6.36 | qfq | 3,228,574 | 20,769,712 | 1.10% |
| 2024-08-28 | 6.34 | 6.44 | 6.20 | 6.39 | 6.29 | qfq | 3,136,553 | 19,861,637 | 1.11% |
| 2024-08-27 | 6.46 | 6.55 | 6.30 | 6.32 | 6.22 | qfq | 3,707,370 | 23,770,928 | -2.32% |
| 2024-08-26 | 6.48 | 6.53 | 6.38 | 6.47 | 6.37 | qfq | 3,515,615 | 22,710,955 | -0.46% |
| 2024-08-23 | 6.33 | 6.57 | 6.31 | 6.50 | 6.40 | qfq | 5,048,016 | 32,612,175 | 2.52% |
| 2024-08-22 | 6.54 | 6.60 | 6.30 | 6.34 | 6.24 | qfq | 3,834,800 | 24,650,930 | -2.61% |
| 2024-08-21 | 6.55 | 6.64 | 6.49 | 6.51 | 6.41 | qfq | 2,725,402 | 17,899,279 | -0.76% |
| 2024-08-20 | 6.65 | 6.67 | 6.52 | 6.56 | 6.46 | qfq | 4,530,478 | 29,757,684 | -1.80% |
| 2024-08-19 | 6.66 | 6.77 | 6.59 | 6.68 | 6.58 | qfq | 6,141,185 | 41,076,836 | 1.37% |
| 2024-08-16 | 6.49 | 6.65 | 6.42 | 6.59 | 6.49 | qfq | 6,527,556 | 42,824,618 | 1.54% |
| 2024-08-15 | 6.11 | 6.60 | 6.11 | 6.49 | 6.39 | qfq | 6,378,215 | 41,096,713 | 2.37% |
| 2024-08-14 | 6.30 | 6.37 | 6.25 | 6.34 | 6.24 | qfq | 1,871,103 | 11,817,267 | 0.96% |
| 2024-08-13 | 6.21 | 6.30 | 6.16 | 6.28 | 6.18 | qfq | 1,802,100 | 11,254,115 | 1.13% |
| 2024-08-12 | 6.23 | 6.31 | 6.14 | 6.21 | 6.11 | qfq | 2,857,000 | 17,762,829 | -0.64% |
| 2024-08-09 | 6.30 | 6.42 | 6.25 | 6.25 | 6.15 | qfq | 2,735,700 | 17,307,048 | -0.79% |
| 2024-08-08 | 6.37 | 6.39 | 6.24 | 6.30 | 6.20 | qfq | 4,264,654 | 26,898,641 | -2.33% |
| 2024-08-07 | 6.41 | 6.68 | 6.37 | 6.45 | 6.35 | qfq | 5,558,000 | 36,102,217 | 0.62% |
| 2024-08-06 | 6.32 | 6.46 | 6.25 | 6.41 | 6.31 | qfq | 3,971,612 | 25,199,306 | 2.89% |
| 2024-08-05 | 6.37 | 6.49 | 6.22 | 6.23 | 6.13 | qfq | 3,638,300 | 23,086,782 | -2.81% |
| 2024-08-02 | 6.52 | 6.59 | 6.37 | 6.41 | 6.31 | qfq | 2,977,800 | 19,298,779 | -2.14% |
| 2024-08-01 | 6.65 | 6.65 | 6.52 | 6.55 | 6.45 | qfq | 3,661,896 | 24,045,143 | -0.15% |
| 2024-07-31 | 6.37 | 6.57 | 6.31 | 6.56 | 6.46 | qfq | 4,458,312 | 28,964,688 | 3.14% |
| 2024-07-30 | 6.30 | 6.40 | 6.23 | 6.36 | 6.26 | qfq | 3,391,524 | 21,519,605 | 1.11% |
| 2024-07-29 | 6.26 | 6.34 | 6.14 | 6.29 | 6.19 | qfq | 4,323,116 | 27,090,291 | 1.45% |
| 2024-07-26 | 6.20 | 6.26 | 6.13 | 6.20 | 6.10 | qfq | 3,021,251 | 18,711,650 | 0.65% |
| 2024-07-25 | 6.01 | 6.24 | 6.01 | 6.16 | 6.06 | qfq | 3,405,107 | 20,879,453 | 1.99% |
| 2024-07-24 | 6.15 | 6.19 | 6.03 | 6.04 | 5.95 | qfq | 3,019,951 | 18,386,566 | -1.79% |
| 2024-07-23 | 6.22 | 6.29 | 6.13 | 6.15 | 6.05 | qfq | 2,510,556 | 15,620,279 | -1.44% |
| 2024-07-22 | 6.14 | 6.27 | 6.12 | 6.24 | 6.14 | qfq | 3,956,393 | 24,587,130 | 2.46% |
| 2024-07-19 | 6.02 | 6.15 | 5.99 | 6.09 | 6.00 | qfq | 2,860,709 | 17,427,656 | 0.83% |
| 2024-07-18 | 6.05 | 6.07 | 5.90 | 6.04 | 5.95 | qfq | 3,332,218 | 19,938,722 | -0.98% |
| 2024-07-17 | 6.16 | 6.22 | 6.10 | 6.10 | 6.01 | qfq | 2,632,566 | 16,161,680 | -1.29% |
| 2024-07-16 | 6.14 | 6.22 | 6.11 | 6.18 | 6.08 | qfq | 2,654,600 | 16,361,809 | 0.16% |
| 2024-07-15 | 6.32 | 6.34 | 6.15 | 6.17 | 6.07 | qfq | 3,488,500 | 21,615,212 | -2.83% |
| 2024-07-12 | 6.40 | 6.49 | 6.31 | 6.35 | 6.25 | qfq | 3,015,757 | 19,266,927 | -1.40% |
| 2024-07-11 | 6.33 | 6.45 | 6.27 | 6.44 | 6.34 | qfq | 3,966,023 | 25,401,541 | 3.70% |
| 2024-07-10 | 6.27 | 6.35 | 6.20 | 6.21 | 6.11 | qfq | 3,173,300 | 19,877,413 | -0.96% |
| 2024-07-09 | 6.15 | 6.28 | 5.99 | 6.27 | 6.17 | qfq | 4,633,251 | 28,558,599 | 1.95% |
| 2024-07-08 | 6.42 | 6.44 | 6.14 | 6.15 | 6.05 | qfq | 4,857,205 | 30,296,457 | -4.95% |
| 2024-07-05 | 6.30 | 6.55 | 6.19 | 6.47 | 6.37 | qfq | 3,963,139 | 25,379,766 | 2.05% |
| 2024-07-04 | 6.58 | 6.74 | 6.33 | 6.34 | 6.24 | qfq | 4,761,675 | 30,842,580 | -3.50% |
| 2024-07-03 | 6.82 | 6.84 | 6.56 | 6.57 | 6.47 | qfq | 5,137,051 | 34,156,969 | -2.95% |
| 2024-07-02 | 6.48 | 6.85 | 6.48 | 6.77 | 6.66 | qfq | 7,988,684 | 54,000,225 | 4.48% |
| 2024-07-01 | 6.45 | 6.52 | 6.36 | 6.48 | 6.38 | qfq | 3,579,254 | 23,017,335 | -0.15% |
| 2024-06-28 | 6.65 | 6.68 | 6.47 | 6.49 | 6.39 | qfq | 4,555,382 | 30,054,518 | -2.11% |
| 2024-06-27 | 6.74 | 6.76 | 6.58 | 6.63 | 6.53 | qfq | 4,947,000 | 32,989,803 | -2.07% |
| 2024-06-26 | 6.28 | 6.79 | 6.22 | 6.77 | 6.66 | qfq | 6,011,808 | 39,268,509 | 7.80% |
| 2024-06-25 | 6.29 | 6.40 | 6.19 | 6.28 | 6.18 | qfq | 3,537,907 | 22,268,765 | -0.79% |
| 2024-06-24 | 6.56 | 6.56 | 6.21 | 6.33 | 6.23 | qfq | 4,669,200 | 29,689,355 | -3.80% |
| 2024-06-21 | 6.58 | 6.69 | 6.42 | 6.58 | 6.48 | qfq | 2,952,124 | 19,342,074 | 0.15% |
| 2024-06-20 | 6.80 | 6.82 | 6.56 | 6.57 | 6.47 | qfq | 3,757,865 | 25,114,481 | -3.38% |
| 2024-06-19 | 6.75 | 6.90 | 6.71 | 6.80 | 6.69 | qfq | 5,397,060 | 36,868,473 | 1.34% |
| 2024-06-18 | 6.55 | 6.72 | 6.47 | 6.71 | 6.61 | qfq | 3,725,700 | 24,811,601 | 2.44% |
| 2024-06-17 | 6.56 | 6.62 | 6.50 | 6.55 | 6.45 | qfq | 3,247,124 | 21,293,383 | -0.15% |
| 2024-06-14 | 6.53 | 6.59 | 6.45 | 6.56 | 6.46 | qfq | 2,871,865 | 18,761,941 | 0.77% |
| 2024-06-13 | 6.61 | 6.62 | 6.45 | 6.51 | 6.41 | qfq | 3,141,131 | 20,494,125 | -0.46% |
| 2024-06-12 | 6.45 | 6.56 | 6.40 | 6.54 | 6.44 | qfq | 3,327,200 | 21,675,426 | 1.71% |
| 2024-06-11 | 6.32 | 6.45 | 6.19 | 6.43 | 6.33 | qfq | 4,078,270 | 25,819,364 | 1.90% |
| 2024-06-07 | 6.15 | 6.35 | 6.14 | 6.31 | 6.21 | qfq | 4,452,205 | 27,928,507 | 3.95% |
| 2024-06-06 | 6.46 | 6.53 | 6.00 | 6.07 | 5.98 | qfq | 7,578,664 | 46,899,055 | -6.33% |
| 2024-06-05 | 6.51 | 6.58 | 6.46 | 6.48 | 6.38 | qfq | 3,179,300 | 20,741,340 | -0.61% |
| 2024-06-04 | 6.71 | 6.71 | 6.44 | 6.52 | 6.42 | qfq | 5,423,580 | 35,370,794 | -2.69% |
| 2024-06-03 | 6.97 | 6.98 | 6.65 | 6.70 | 6.60 | qfq | 4,592,704 | 31,192,889 | -3.46% |
| 2024-05-31 | 6.80 | 6.98 | 6.80 | 6.94 | 6.83 | qfq | 3,306,476 | 22,889,913 | 2.21% |
| 2024-05-30 | 6.79 | 6.87 | 6.72 | 6.79 | 6.68 | qfq | 3,040,787 | 20,695,344 | -1.02% |
| 2024-05-29 | 6.89 | 6.99 | 6.82 | 6.86 | 6.75 | qfq | 3,063,481 | 21,174,319 | -0.58% |
| 2024-05-28 | 6.98 | 7.01 | 6.88 | 6.90 | 6.71 | qfq | 2,455,274 | 17,050,284 | -1.00% |
| 2024-05-27 | 7.00 | 7.00 | 6.80 | 6.97 | 6.78 | qfq | 3,311,850 | 22,786,903 | 0.43% |
| 2024-05-24 | 7.06 | 7.11 | 6.93 | 6.94 | 6.75 | qfq | 3,406,021 | 23,912,072 | -1.70% |
| 2024-05-23 | 7.24 | 7.24 | 7.04 | 7.06 | 6.87 | qfq | 3,788,269 | 26,926,870 | -2.22% |
| 2024-05-22 | 7.17 | 7.24 | 7.08 | 7.22 | 7.03 | qfq | 3,111,378 | 22,393,571 | 0.98% |
| 2024-05-21 | 7.24 | 7.29 | 7.12 | 7.15 | 6.96 | qfq | 4,210,800 | 30,210,629 | -1.38% |
| 2024-05-20 | 7.33 | 7.40 | 7.21 | 7.25 | 7.05 | qfq | 6,474,378 | 47,217,632 | -0.82% |
| 2024-05-17 | 7.14 | 7.31 | 7.09 | 7.31 | 7.11 | qfq | 6,790,522 | 49,235,494 | 2.38% |
| 2024-05-16 | 6.95 | 7.23 | 6.95 | 7.14 | 6.95 | qfq | 6,425,935 | 45,777,669 | 2.15% |
| 2024-05-15 | 7.09 | 7.13 | 6.98 | 6.99 | 6.80 | qfq | 7,557,908 | 53,112,402 | -3.19% |
| 2024-05-14 | 7.30 | 7.40 | 7.13 | 7.22 | 7.03 | qfq | 8,952,300 | 64,862,997 | 1.83% |
| 2024-05-13 | 7.42 | 7.45 | 7.06 | 7.09 | 6.90 | qfq | 10,300,728 | 74,842,797 | -0.14% |
| 2024-05-10 | 7.26 | 7.32 | 7.06 | 7.10 | 6.91 | qfq | 4,952,571 | 35,347,739 | -2.61% |
| 2024-05-09 | 7.13 | 7.36 | 7.13 | 7.29 | 7.09 | qfq | 3,375,500 | 24,672,876 | 0.97% |
| 2024-05-08 | 7.41 | 7.41 | 7.21 | 7.22 | 7.03 | qfq | 4,154,072 | 30,248,679 | -2.96% |
| 2024-05-07 | 7.46 | 7.51 | 7.35 | 7.44 | 7.24 | qfq | 4,506,056 | 33,490,748 | -0.27% |
| 2024-05-06 | 7.55 | 7.62 | 7.45 | 7.46 | 7.26 | qfq | 4,722,686 | 35,535,787 | 0.40% |
| 2024-04-30 | 7.54 | 7.54 | 7.30 | 7.43 | 7.23 | qfq | 5,893,425 | 43,718,345 | -0.54% |
| 2024-04-29 | 7.30 | 7.50 | 7.25 | 7.47 | 7.27 | qfq | 7,381,857 | 54,668,442 | 2.33% |
| 2024-04-26 | 7.28 | 7.34 | 7.06 | 7.30 | 7.10 | qfq | 9,172,957 | 66,291,938 | 0.27% |
| 2024-04-25 | 7.26 | 7.34 | 7.18 | 7.28 | 7.08 | qfq | 4,955,500 | 36,057,210 | -0.41% |
| 2024-04-24 | 7.04 | 7.31 | 7.04 | 7.31 | 7.11 | qfq | 5,689,116 | 41,130,037 | 3.84% |
| 2024-04-23 | 6.92 | 7.13 | 6.92 | 7.04 | 6.85 | qfq | 4,684,094 | 32,960,005 | 2.03% |
| 2024-04-22 | 6.82 | 6.96 | 6.62 | 6.90 | 6.71 | qfq | 3,810,959 | 26,011,006 | 0.15% |
| 2024-04-19 | 7.02 | 7.05 | 6.86 | 6.89 | 6.70 | qfq | 4,322,125 | 29,946,684 | -1.99% |
| 2024-04-18 | 7.16 | 7.18 | 6.99 | 7.03 | 6.84 | qfq | 5,814,452 | 41,149,723 | -0.99% |
| 2024-04-17 | 6.64 | 7.10 | 6.64 | 7.10 | 6.91 | qfq | 7,125,840 | 49,647,476 | 9.06% |
| 2024-04-16 | 6.96 | 7.00 | 6.51 | 6.51 | 6.33 | qfq | 8,069,028 | 53,878,267 | -7.00% |
| 2024-04-15 | 7.25 | 7.42 | 6.90 | 7.00 | 6.81 | qfq | 7,747,626 | 54,888,604 | -4.50% |
| 2024-04-12 | 7.41 | 7.52 | 7.30 | 7.33 | 7.13 | qfq | 4,646,178 | 34,350,701 | -0.95% |
| 2024-04-11 | 7.34 | 7.54 | 7.31 | 7.40 | 7.20 | qfq | 4,700,982 | 35,015,998 | 0.14% |
| 2024-04-10 | 7.69 | 7.70 | 7.34 | 7.39 | 7.19 | qfq | 7,602,867 | 56,735,462 | -4.40% |
| 2024-04-09 | 7.71 | 7.82 | 7.64 | 7.73 | 7.52 | qfq | 5,103,217 | 39,334,643 | 0.91% |
| 2024-04-08 | 7.99 | 7.99 | 7.63 | 7.66 | 7.45 | qfq | 8,245,330 | 63,758,573 | -4.13% |
| 2024-04-03 | 8.16 | 8.17 | 7.85 | 7.99 | 7.77 | qfq | 10,214,700 | 81,202,584 | -1.96% |
| 2024-04-02 | 8.38 | 8.40 | 8.02 | 8.15 | 7.93 | qfq | 15,882,359 | 129,614,686 | -3.78% |
| 2024-04-01 | 8.02 | 8.52 | 7.98 | 8.47 | 8.24 | qfq | 20,208,105 | 167,069,834 | 5.74% |
| 2024-03-29 | 7.87 | 8.34 | 7.72 | 8.01 | 7.79 | qfq | 13,627,396 | 109,358,901 | 2.96% |
| 2024-03-28 | 7.51 | 7.86 | 7.47 | 7.78 | 7.57 | qfq | 7,996,321 | 61,808,457 | 4.29% |
| 2024-03-27 | 7.87 | 7.90 | 7.44 | 7.46 | 7.26 | qfq | 7,825,101 | 59,789,936 | -5.45% |
| 2024-03-26 | 8.05 | 8.16 | 7.71 | 7.89 | 7.68 | qfq | 8,885,408 | 70,267,264 | -2.23% |
| 2024-03-25 | 8.44 | 8.60 | 8.07 | 8.07 | 7.85 | qfq | 11,467,951 | 95,375,789 | -2.89% |
| 2024-03-22 | 8.42 | 8.45 | 8.15 | 8.31 | 8.09 | qfq | 10,536,378 | 87,281,901 | -1.31% |
| 2024-03-21 | 8.46 | 8.49 | 8.27 | 8.42 | 8.19 | qfq | 12,545,262 | 105,395,598 | -0.12% |
| 2024-03-20 | 8.25 | 8.44 | 8.18 | 8.43 | 8.20 | qfq | 15,676,318 | 130,396,829 | 2.18% |
| 2024-03-19 | 8.20 | 8.77 | 8.20 | 8.25 | 8.03 | qfq | 22,718,615 | 191,528,347 | 1.10% |
| 2024-03-18 | 8.00 | 8.16 | 8.00 | 8.16 | 7.94 | qfq | 7,678,372 | 62,046,287 | 2.26% |
| 2024-03-15 | 7.92 | 7.98 | 7.76 | 7.98 | 7.76 | qfq | 5,773,165 | 45,482,504 | 0.76% |
| 2024-03-14 | 7.96 | 8.03 | 7.76 | 7.92 | 7.71 | qfq | 8,222,900 | 64,994,396 | -1.49% |
| 2024-03-13 | 7.92 | 8.14 | 7.88 | 8.04 | 7.82 | qfq | 11,440,914 | 91,898,827 | 1.52% |
| 2024-03-12 | 7.84 | 7.96 | 7.78 | 7.92 | 7.71 | qfq | 7,232,557 | 57,046,209 | 0.89% |
| 2024-03-11 | 7.67 | 7.85 | 7.56 | 7.85 | 7.64 | qfq | 6,030,400 | 46,678,521 | 1.95% |
| 2024-03-08 | 7.58 | 7.71 | 7.53 | 7.70 | 7.49 | qfq | 5,327,409 | 40,711,462 | 1.58% |
| 2024-03-07 | 7.70 | 7.90 | 7.56 | 7.58 | 7.38 | qfq | 7,087,836 | 54,850,415 | -2.19% |
| 2024-03-06 | 7.63 | 7.81 | 7.60 | 7.75 | 7.54 | qfq | 6,495,200 | 50,094,040 | 1.17% |
| 2024-03-05 | 7.87 | 7.89 | 7.63 | 7.66 | 7.45 | qfq | 6,239,474 | 48,159,686 | -2.67% |
| 2024-03-04 | 7.90 | 7.96 | 7.58 | 7.87 | 7.66 | qfq | 8,363,371 | 64,973,289 | -0.25% |
| 2024-03-01 | 7.65 | 7.90 | 7.64 | 7.89 | 7.68 | qfq | 9,757,627 | 75,950,785 | 3.14% |
| 2024-02-29 | 7.16 | 7.67 | 7.15 | 7.65 | 7.44 | qfq | 10,969,181 | 82,512,076 | 6.10% |
| 2024-02-28 | 8.12 | 8.17 | 7.16 | 7.21 | 7.02 | qfq | 16,181,773 | 125,133,439 | -10.32% |
| 2024-02-27 | 7.75 | 8.05 | 7.65 | 8.04 | 7.82 | qfq | 8,886,879 | 69,878,337 | 3.74% |
| 2024-02-26 | 7.69 | 7.95 | 7.52 | 7.75 | 7.54 | qfq | 12,132,754 | 93,701,621 | 0.78% |
| 2024-02-23 | 7.35 | 7.70 | 7.30 | 7.69 | 7.48 | qfq | 11,124,600 | 83,522,504 | 5.34% |
| 2024-02-22 | 7.07 | 7.39 | 7.02 | 7.30 | 7.10 | qfq | 9,305,616 | 67,440,997 | 3.55% |
| 2024-02-21 | 6.88 | 7.26 | 6.84 | 7.05 | 6.86 | qfq | 8,331,148 | 59,126,909 | 1.15% |
| 2024-02-20 | 6.99 | 7.03 | 6.79 | 6.97 | 6.78 | qfq | 7,395,870 | 51,338,586 | -0.43% |
| 2024-02-19 | 6.80 | 7.13 | 6.80 | 7.00 | 6.81 | qfq | 13,841,374 | 96,378,536 | 4.95% |
| 2024-02-08 | 5.72 | 6.72 | 5.71 | 6.67 | 6.49 | qfq | 14,702,969 | 91,282,809 | 16.61% |
| 2024-02-07 | 5.78 | 6.03 | 5.62 | 5.72 | 5.57 | qfq | 10,669,376 | 62,387,571 | -2.72% |
| 2024-02-06 | 5.50 | 6.11 | 5.25 | 5.88 | 5.72 | qfq | 14,765,312 | 82,888,037 | 3.52% |
| 2024-02-05 | 6.46 | 6.52 | 5.51 | 5.68 | 5.53 | qfq | 15,604,590 | 91,281,095 | -12.88% |
| 2024-02-02 | 6.94 | 7.14 | 6.22 | 6.52 | 6.34 | qfq | 9,941,354 | 65,878,796 | -5.64% |
| 2024-02-01 | 6.91 | 7.08 | 6.71 | 6.91 | 6.72 | qfq | 6,810,209 | 46,965,666 | -0.72% |
| 2024-01-31 | 7.50 | 7.50 | 6.90 | 6.96 | 6.77 | qfq | 8,537,541 | 61,386,973 | -6.95% |
| 2024-01-30 | 7.70 | 7.80 | 7.45 | 7.48 | 7.28 | qfq | 5,433,191 | 41,423,234 | -3.98% |
| 2024-01-29 | 8.08 | 8.15 | 7.77 | 7.79 | 7.58 | qfq | 5,184,453 | 40,969,249 | -3.71% |
| 2024-01-26 | 8.15 | 8.29 | 8.08 | 8.09 | 7.87 | qfq | 6,278,100 | 51,349,638 | -0.74% |
| 2024-01-25 | 7.88 | 8.17 | 7.81 | 8.15 | 7.93 | qfq | 7,605,620 | 61,107,693 | 3.03% |
| 2024-01-24 | 7.82 | 7.93 | 7.52 | 7.91 | 7.70 | qfq | 8,167,750 | 63,449,238 | 1.28% |
| 2024-01-23 | 7.84 | 7.92 | 7.66 | 7.81 | 7.60 | qfq | 8,238,641 | 64,015,463 | -0.64% |
| 2024-01-22 | 8.38 | 8.48 | 7.74 | 7.86 | 7.65 | qfq | 8,437,591 | 68,232,142 | -6.76% |
| 2024-01-19 | 8.67 | 8.67 | 8.41 | 8.43 | 8.20 | qfq | 5,901,505 | 50,208,135 | -2.32% |
| 2024-01-18 | 8.70 | 8.76 | 8.38 | 8.63 | 8.40 | qfq | 8,137,797 | 69,494,147 | -1.60% |
| 2024-01-17 | 9.05 | 9.05 | 8.75 | 8.77 | 8.53 | qfq | 4,473,800 | 39,652,855 | -1.90% |
| 2024-01-16 | 9.03 | 9.03 | 8.77 | 8.94 | 8.70 | qfq | 8,419,756 | 74,730,811 | -1.54% |
| 2024-01-15 | 9.04 | 9.11 | 8.90 | 9.08 | 8.84 | qfq | 6,873,932 | 61,908,502 | -0.33% |
| 2024-01-12 | 9.35 | 9.39 | 9.10 | 9.11 | 8.86 | qfq | 7,722,381 | 71,168,827 | -2.98% |
| 2024-01-11 | 9.02 | 9.39 | 8.97 | 9.39 | 9.14 | qfq | 10,132,051 | 93,924,833 | 4.45% |
| 2024-01-10 | 9.19 | 9.19 | 8.90 | 8.99 | 8.75 | qfq | 7,758,200 | 70,042,655 | -2.18% |
| 2024-01-09 | 9.39 | 9.50 | 9.14 | 9.19 | 8.94 | qfq | 7,785,301 | 72,390,260 | -1.18% |
| 2024-01-08 | 9.42 | 9.63 | 9.25 | 9.30 | 9.05 | qfq | 8,046,288 | 75,866,837 | -1.69% |
| 2024-01-05 | 9.77 | 9.83 | 9.42 | 9.46 | 9.20 | qfq | 11,539,327 | 110,638,252 | -3.07% |
| 2024-01-04 | 9.75 | 9.98 | 9.56 | 9.76 | 9.50 | qfq | 13,984,042 | 137,226,476 | 0.51% |
| 2024-01-03 | 9.93 | 9.96 | 9.61 | 9.71 | 9.45 | qfq | 16,929,234 | 165,024,646 | -2.31% |
| 2024-01-02 | 9.59 | 10.42 | 9.55 | 9.94 | 9.67 | qfq | 24,358,342 | 243,565,862 | 3.65% |
| 2023-12-29 | 9.41 | 9.60 | 9.39 | 9.59 | 9.33 | qfq | 4,838,120 | 46,115,146 | 1.91% |
| 2023-12-28 | 9.20 | 9.43 | 9.09 | 9.41 | 9.16 | qfq | 5,901,278 | 54,948,409 | 2.06% |
| 2023-12-27 | 9.08 | 9.23 | 9.08 | 9.22 | 8.97 | qfq | 4,380,008 | 40,190,199 | 1.77% |
| 2023-12-26 | 9.37 | 9.37 | 9.02 | 9.06 | 8.82 | qfq | 5,080,900 | 46,245,076 | -2.48% |
| 2023-12-25 | 9.35 | 9.46 | 9.20 | 9.29 | 9.04 | qfq | 4,682,851 | 43,494,536 | -0.43% |
| 2023-12-22 | 9.63 | 9.69 | 9.31 | 9.33 | 9.08 | qfq | 6,988,516 | 66,005,999 | -3.12% |
| 2023-12-21 | 9.48 | 9.68 | 9.37 | 9.63 | 9.37 | qfq | 6,369,460 | 60,707,659 | 1.05% |
| 2023-12-20 | 9.80 | 9.88 | 9.51 | 9.53 | 9.27 | qfq | 6,268,474 | 60,628,019 | -2.66% |
| 2023-12-19 | 9.75 | 9.82 | 9.57 | 9.79 | 9.53 | qfq | 6,141,406 | 59,664,688 | 0.72% |
| 2023-12-18 | 9.81 | 9.99 | 9.67 | 9.72 | 9.46 | qfq | 7,150,800 | 70,200,920 | -1.22% |
| 2023-12-15 | 9.95 | 10.01 | 9.74 | 9.84 | 9.57 | qfq | 7,594,306 | 74,745,025 | -1.11% |
| 2023-12-14 | 10.09 | 10.15 | 9.93 | 9.95 | 9.68 | qfq | 7,963,555 | 79,879,818 | -1.19% |
| 2023-12-13 | 10.20 | 10.20 | 10.04 | 10.07 | 9.80 | qfq | 8,949,764 | 90,500,506 | -1.56% |
| 2023-12-12 | 10.07 | 10.30 | 10.01 | 10.23 | 9.95 | qfq | 12,977,161 | 132,228,343 | 1.29% |
| 2023-12-11 | 9.79 | 10.10 | 9.69 | 10.10 | 9.83 | qfq | 11,325,427 | 112,501,648 | 2.75% |
| 2023-12-08 | 9.99 | 10.06 | 9.80 | 9.83 | 9.56 | qfq | 8,767,900 | 86,664,743 | -1.31% |
| 2023-12-07 | 9.72 | 10.02 | 9.71 | 9.96 | 9.69 | qfq | 10,471,355 | 103,928,804 | 1.84% |
| 2023-12-06 | 9.72 | 9.92 | 9.65 | 9.78 | 9.52 | qfq | 10,657,999 | 103,991,113 | 0.20% |
| 2023-12-05 | 10.23 | 10.35 | 9.76 | 9.76 | 9.50 | qfq | 18,583,300 | 187,473,656 | -2.69% |
| 2023-12-04 | 10.03 | 10.20 | 9.99 | 10.03 | 9.76 | qfq | 10,224,788 | 103,006,064 | -0.40% |
| 2023-12-01 | 9.61 | 10.17 | 9.57 | 10.07 | 9.80 | qfq | 13,019,803 | 128,982,698 | 4.57% |
| 2023-11-30 | 9.78 | 9.78 | 9.50 | 9.63 | 9.37 | qfq | 5,899,500 | 56,724,433 | -1.13% |
| 2023-11-29 | 9.82 | 9.92 | 9.68 | 9.74 | 9.48 | qfq | 6,215,300 | 60,907,082 | -0.61% |
| 2023-11-28 | 9.77 | 9.92 | 9.67 | 9.80 | 9.54 | qfq | 5,795,415 | 56,807,246 | 0.62% |
| 2023-11-27 | 9.65 | 9.88 | 9.64 | 9.74 | 9.48 | qfq | 6,145,300 | 60,030,998 | 0.52% |
| 2023-11-24 | 9.96 | 10.00 | 9.64 | 9.69 | 9.43 | qfq | 9,325,000 | 91,112,719 | -2.91% |
| 2023-11-23 | 9.82 | 10.03 | 9.78 | 9.98 | 9.71 | qfq | 6,618,098 | 65,736,530 | 0.50% |
| 2023-11-22 | 10.00 | 10.13 | 9.93 | 9.93 | 9.66 | qfq | 8,604,300 | 86,212,541 | -1.00% |
| 2023-11-21 | 10.25 | 10.26 | 10.00 | 10.03 | 9.76 | qfq | 11,080,700 | 112,030,807 | -2.62% |
| 2023-11-20 | 10.11 | 10.34 | 10.02 | 10.30 | 10.02 | qfq | 13,132,302 | 133,945,957 | 1.98% |
| 2023-11-17 | 10.10 | 10.17 | 9.99 | 10.10 | 9.83 | qfq | 11,282,251 | 113,546,876 | -0.20% |
| 2023-11-16 | 10.16 | 10.30 | 10.03 | 10.12 | 9.85 | qfq | 13,224,251 | 134,545,388 | -0.69% |
| 2023-11-15 | 10.48 | 10.49 | 10.13 | 10.19 | 9.92 | qfq | 24,900,688 | 255,217,578 | -2.30% |
| 2023-11-14 | 10.08 | 10.49 | 9.94 | 10.43 | 10.15 | qfq | 34,989,568 | 361,368,034 | 5.35% |
| 2023-11-13 | 9.74 | 9.90 | 9.70 | 9.90 | 9.63 | qfq | 9,512,004 | 93,521,838 | 2.06% |
| 2023-11-10 | 9.74 | 9.77 | 9.61 | 9.70 | 9.44 | qfq | 5,358,107 | 51,869,482 | -0.51% |
| 2023-11-09 | 9.85 | 9.92 | 9.65 | 9.75 | 9.49 | qfq | 8,244,673 | 80,531,679 | -0.31% |
| 2023-11-08 | 9.77 | 9.92 | 9.68 | 9.78 | 9.52 | qfq | 11,725,877 | 115,001,856 | 0.72% |
| 2023-11-07 | 9.59 | 9.74 | 9.46 | 9.71 | 9.45 | qfq | 9,579,581 | 92,257,506 | 1.46% |
| 2023-11-06 | 9.37 | 9.57 | 9.30 | 9.57 | 9.31 | qfq | 9,000,658 | 85,390,869 | 3.13% |
| 2023-11-03 | 9.08 | 9.33 | 9.08 | 9.28 | 9.03 | qfq | 5,782,800 | 53,562,853 | 2.09% |
| 2023-11-02 | 9.28 | 9.39 | 9.08 | 9.09 | 8.84 | qfq | 6,369,707 | 58,735,854 | -2.05% |
| 2023-11-01 | 9.32 | 9.42 | 9.24 | 9.28 | 9.03 | qfq | 6,106,270 | 56,924,595 | -0.11% |
| 2023-10-31 | 9.41 | 9.52 | 9.22 | 9.29 | 9.04 | qfq | 7,159,303 | 66,726,450 | -1.69% |
| 2023-10-30 | 9.16 | 9.45 | 9.16 | 9.45 | 9.20 | qfq | 9,399,060 | 87,839,744 | 2.61% |
| 2023-10-27 | 9.38 | 9.43 | 9.11 | 9.21 | 8.96 | qfq | 11,075,444 | 102,257,168 | -2.13% |
| 2023-10-26 | 9.50 | 9.57 | 9.30 | 9.41 | 9.16 | qfq | 12,360,609 | 116,147,739 | -2.39% |
| 2023-10-25 | 9.38 | 9.99 | 9.38 | 9.64 | 9.38 | qfq | 25,772,579 | 248,756,788 | 7.47% |
| 2023-10-24 | 8.68 | 9.00 | 8.52 | 8.97 | 8.73 | qfq | 7,912,319 | 69,501,646 | 3.34% |
| 2023-10-23 | 8.97 | 9.03 | 8.60 | 8.68 | 8.45 | qfq | 7,811,593 | 68,506,955 | -3.56% |
| 2023-10-20 | 9.24 | 9.38 | 8.97 | 9.00 | 8.76 | qfq | 8,833,735 | 80,498,892 | -3.54% |
| 2023-10-19 | 9.49 | 9.64 | 9.32 | 9.33 | 9.08 | qfq | 8,924,500 | 84,618,267 | -1.27% |
| 2023-10-18 | 9.60 | 9.61 | 9.32 | 9.45 | 9.20 | qfq | 12,081,197 | 114,271,056 | -3.08% |
| 2023-10-17 | 9.54 | 9.83 | 9.48 | 9.75 | 9.49 | qfq | 19,331,404 | 187,123,663 | 3.72% |
| 2023-10-16 | 9.40 | 9.47 | 9.22 | 9.40 | 9.15 | qfq | 5,729,400 | 53,414,108 | 0.43% |
| 2023-10-13 | 9.46 | 9.49 | 9.33 | 9.36 | 9.11 | qfq | 5,405,502 | 50,778,417 | -1.68% |
| 2023-10-12 | 9.76 | 9.86 | 9.45 | 9.52 | 9.26 | qfq | 9,968,315 | 95,481,955 | -1.75% |
| 2023-10-11 | 9.47 | 9.93 | 9.35 | 9.69 | 9.43 | qfq | 17,111,018 | 166,563,384 | 2.65% |
| 2023-10-10 | 9.32 | 9.52 | 9.26 | 9.44 | 9.19 | qfq | 6,275,693 | 59,288,934 | 1.40% |
| 2023-10-09 | 9.27 | 9.36 | 9.22 | 9.31 | 9.06 | qfq | 5,168,943 | 48,052,323 | 0.43% |
| 2023-09-28 | 9.10 | 9.35 | 9.08 | 9.27 | 9.02 | qfq | 5,844,798 | 54,019,059 | 1.87% |
| 2023-09-27 | 9.08 | 9.23 | 9.03 | 9.10 | 8.85 | qfq | 4,842,058 | 44,242,487 | 0.00% |
| 2023-09-26 | 9.02 | 9.16 | 9.02 | 9.10 | 8.85 | qfq | 3,646,723 | 33,231,495 | 0.55% |
| 2023-09-25 | 9.17 | 9.21 | 9.02 | 9.05 | 8.81 | qfq | 4,722,800 | 42,981,206 | -1.31% |
| 2023-09-22 | 8.76 | 9.19 | 8.69 | 9.17 | 8.92 | qfq | 9,534,337 | 85,875,876 | 5.04% |
| 2023-09-21 | 8.76 | 8.89 | 8.70 | 8.73 | 8.49 | qfq | 3,795,300 | 33,317,192 | -0.80% |
| 2023-09-20 | 8.77 | 8.91 | 8.75 | 8.80 | 8.56 | qfq | 4,045,200 | 35,675,852 | 0.11% |
| 2023-09-19 | 8.96 | 8.96 | 8.76 | 8.79 | 8.55 | qfq | 6,276,848 | 55,427,627 | -2.33% |
| 2023-09-18 | 9.01 | 9.08 | 8.90 | 9.00 | 8.76 | qfq | 5,289,709 | 47,606,323 | -0.33% |
| 2023-09-15 | 9.14 | 9.20 | 9.03 | 9.03 | 8.79 | qfq | 6,062,700 | 55,007,990 | -1.10% |
| 2023-09-14 | 9.20 | 9.27 | 9.08 | 9.13 | 8.88 | qfq | 5,678,800 | 51,966,325 | -0.87% |
| 2023-09-13 | 9.43 | 9.47 | 9.14 | 9.21 | 8.96 | qfq | 7,713,300 | 71,330,498 | -3.05% |
| 2023-09-12 | 9.54 | 9.65 | 9.47 | 9.50 | 9.24 | qfq | 5,597,551 | 53,317,556 | -1.14% |
| 2023-09-11 | 9.48 | 9.67 | 9.43 | 9.61 | 9.35 | qfq | 9,605,500 | 91,895,218 | 1.91% |
| 2023-09-08 | 9.38 | 9.53 | 9.21 | 9.43 | 9.18 | qfq | 7,475,309 | 70,080,178 | 0.32% |
| 2023-09-07 | 9.51 | 9.62 | 9.36 | 9.40 | 9.15 | qfq | 7,806,800 | 73,993,221 | -1.26% |
| 2023-09-06 | 9.20 | 9.54 | 9.13 | 9.52 | 9.26 | qfq | 10,369,283 | 97,546,386 | 2.92% |
| 2023-09-05 | 9.31 | 9.36 | 9.18 | 9.25 | 9.00 | qfq | 5,501,035 | 50,909,162 | -1.28% |
| 2023-09-04 | 9.07 | 9.37 | 9.05 | 9.37 | 9.12 | qfq | 10,017,335 | 92,339,258 | 4.11% |
| 2023-09-01 | 9.21 | 9.23 | 8.94 | 9.00 | 8.76 | qfq | 9,416,208 | 85,208,131 | -2.17% |
| 2023-08-31 | 9.34 | 9.37 | 9.15 | 9.20 | 8.95 | qfq | 7,882,818 | 72,651,980 | -1.92% |
| 2023-08-30 | 9.29 | 9.44 | 9.20 | 9.38 | 9.13 | qfq | 11,547,020 | 107,950,434 | 1.41% |
| 2023-08-29 | 8.85 | 9.26 | 8.83 | 9.25 | 9.00 | qfq | 9,595,047 | 87,560,489 | 4.52% |
| 2023-08-28 | 9.57 | 9.57 | 8.81 | 8.85 | 8.61 | qfq | 13,123,796 | 120,287,456 | -0.23% |
| 2023-08-25 | 9.26 | 9.42 | 8.84 | 8.87 | 8.63 | qfq | 11,374,632 | 103,135,086 | -4.62% |
| 2023-08-24 | 9.35 | 9.57 | 9.15 | 9.30 | 9.05 | qfq | 10,568,314 | 99,154,213 | -0.85% |
| 2023-08-23 | 9.35 | 9.64 | 9.30 | 9.38 | 9.13 | qfq | 8,694,113 | 82,187,351 | -0.53% |
| 2023-08-22 | 9.16 | 9.44 | 9.11 | 9.43 | 9.18 | qfq | 10,395,986 | 96,515,144 | 3.51% |
| 2023-08-21 | 9.07 | 9.35 | 9.06 | 9.11 | 8.86 | qfq | 7,183,402 | 66,266,502 | 0.55% |
| 2023-08-18 | 9.40 | 9.60 | 9.04 | 9.06 | 8.82 | qfq | 8,751,400 | 81,195,636 | -4.23% |
| 2023-08-17 | 9.32 | 9.54 | 9.16 | 9.46 | 9.20 | qfq | 6,421,111 | 60,166,531 | 1.07% |
| 2023-08-16 | 9.50 | 9.65 | 9.31 | 9.36 | 9.11 | qfq | 6,216,810 | 58,738,542 | -1.89% |
| 2023-08-15 | 9.73 | 9.75 | 9.46 | 9.54 | 9.28 | qfq | 5,771,954 | 55,252,055 | -1.85% |
| 2023-08-14 | 9.52 | 9.75 | 9.44 | 9.72 | 9.46 | qfq | 6,761,351 | 65,003,596 | 1.14% |
| 2023-08-11 | 9.93 | 9.95 | 9.58 | 9.61 | 9.35 | qfq | 8,357,009 | 81,461,470 | -3.22% |
| 2023-08-10 | 9.95 | 10.12 | 9.82 | 9.93 | 9.66 | qfq | 10,931,220 | 108,525,111 | -0.90% |
| 2023-08-09 | 9.92 | 10.12 | 9.82 | 10.02 | 9.75 | qfq | 13,533,326 | 135,757,987 | 1.01% |
| 2023-08-08 | 10.00 | 10.18 | 9.80 | 9.92 | 9.65 | qfq | 18,080,019 | 180,575,661 | 0.20% |
| 2023-08-07 | 9.68 | 9.90 | 9.64 | 9.90 | 9.63 | qfq | 10,887,340 | 106,391,292 | 2.17% |
| 2023-08-04 | 9.42 | 9.77 | 9.42 | 9.69 | 9.43 | qfq | 13,767,170 | 133,409,948 | 3.09% |
| 2023-08-03 | 9.37 | 9.45 | 9.32 | 9.40 | 9.15 | qfq | 3,937,492 | 36,906,374 | -0.32% |
| 2023-08-02 | 9.31 | 9.53 | 9.31 | 9.43 | 9.18 | qfq | 6,063,983 | 57,115,706 | 0.86% |
| 2023-08-01 | 9.48 | 9.48 | 9.28 | 9.35 | 9.10 | qfq | 5,172,174 | 48,305,967 | -0.95% |
| 2023-07-31 | 9.29 | 9.47 | 9.25 | 9.44 | 9.19 | qfq | 5,775,404 | 54,271,540 | 1.51% |
| 2023-07-28 | 9.16 | 9.33 | 9.05 | 9.30 | 9.05 | qfq | 5,620,776 | 51,901,977 | 1.75% |
| 2023-07-27 | 9.25 | 9.35 | 9.08 | 9.14 | 8.89 | qfq | 5,917,040 | 54,464,293 | -1.51% |
| 2023-07-26 | 9.50 | 9.50 | 9.25 | 9.28 | 9.03 | qfq | 7,529,154 | 70,199,920 | -2.32% |
| 2023-07-25 | 9.34 | 9.51 | 9.32 | 9.50 | 9.24 | qfq | 6,611,271 | 62,472,911 | 2.59% |
| 2023-07-24 | 9.30 | 9.44 | 9.24 | 9.26 | 9.01 | qfq | 6,805,135 | 63,517,886 | -0.64% |
| 2023-07-21 | 9.37 | 9.45 | 9.28 | 9.32 | 9.07 | qfq | 4,544,418 | 42,471,363 | -0.53% |
| 2023-07-20 | 9.51 | 9.55 | 9.36 | 9.37 | 9.12 | qfq | 5,919,021 | 55,869,134 | -1.47% |
| 2023-07-19 | 9.39 | 9.63 | 9.39 | 9.51 | 9.25 | qfq | 5,637,900 | 53,773,105 | 0.85% |
| 2023-07-18 | 9.59 | 9.62 | 9.41 | 9.43 | 9.18 | qfq | 7,656,944 | 72,452,690 | -1.77% |