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
依米康300249.SZ
最近收盘价13.302026-07-17
最近交易日2026-07-17
成交量（股）37,823,912
成交额（元）538,547,679
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.27 | 15.33 | 13.22 | 13.30 | 13.30 | qfq | 37,823,912 | 538,547,679 | -13.75% |
| 2026-07-16 | 15.00 | 15.57 | 14.80 | 15.42 | 15.42 | qfq | 23,110,943 | 353,231,823 | 0.98% |
| 2026-07-15 | 15.80 | 16.05 | 15.08 | 15.27 | 15.27 | qfq | 20,172,127 | 310,215,234 | -3.05% |
| 2026-07-14 | 15.97 | 16.30 | 14.83 | 15.75 | 15.75 | qfq | 28,726,504 | 446,731,148 | -0.32% |
| 2026-07-13 | 16.70 | 17.18 | 15.73 | 15.80 | 15.80 | qfq | 30,074,896 | 491,205,047 | -6.56% |
| 2026-07-10 | 15.83 | 17.74 | 15.75 | 16.91 | 16.91 | qfq | 56,593,787 | 963,492,142 | 5.42% |
| 2026-07-09 | 15.42 | 16.39 | 14.60 | 16.04 | 16.04 | qfq | 34,429,898 | 530,378,910 | 5.25% |
| 2026-07-08 | 14.95 | 15.39 | 14.60 | 15.24 | 15.24 | qfq | 23,463,594 | 354,340,170 | 2.63% |
| 2026-07-07 | 15.78 | 15.78 | 14.75 | 14.85 | 14.85 | qfq | 25,721,631 | 387,524,364 | -5.89% |
| 2026-07-06 | 14.85 | 16.56 | 14.70 | 15.78 | 15.78 | qfq | 38,379,626 | 600,934,863 | 6.48% |
| 2026-07-03 | 14.67 | 15.28 | 14.55 | 14.82 | 14.82 | qfq | 17,696,766 | 263,399,670 | 1.58% |
| 2026-07-02 | 14.97 | 15.24 | 14.55 | 14.59 | 14.59 | qfq | 20,602,214 | 306,132,550 | -4.08% |
| 2026-07-01 | 15.41 | 15.72 | 15.04 | 15.21 | 15.21 | qfq | 21,611,972 | 331,715,224 | -1.23% |
| 2026-06-30 | 14.89 | 15.64 | 14.55 | 15.40 | 15.40 | qfq | 18,666,824 | 284,792,375 | 3.98% |
| 2026-06-29 | 15.38 | 15.79 | 14.60 | 14.81 | 14.81 | qfq | 21,044,499 | 316,835,190 | -4.57% |
| 2026-06-26 | 16.30 | 16.30 | 15.45 | 15.52 | 15.52 | qfq | 25,245,331 | 398,515,778 | -5.65% |
| 2026-06-25 | 16.93 | 17.40 | 16.34 | 16.45 | 16.45 | qfq | 25,738,301 | 432,085,116 | -2.78% |
| 2026-06-24 | 17.14 | 17.15 | 16.32 | 16.92 | 16.92 | qfq | 26,225,753 | 440,708,650 | -0.35% |
| 2026-06-23 | 17.26 | 18.15 | 16.86 | 16.98 | 16.98 | qfq | 38,116,261 | 664,338,951 | -1.11% |
| 2026-06-22 | 17.43 | 17.63 | 16.75 | 17.17 | 17.17 | qfq | 27,109,998 | 463,478,499 | -1.09% |
| 2026-06-18 | 17.35 | 18.01 | 17.32 | 17.36 | 17.36 | qfq | 29,996,814 | 526,881,065 | -0.29% |
| 2026-06-17 | 16.75 | 17.48 | 16.68 | 17.41 | 17.41 | qfq | 36,506,756 | 624,587,744 | 1.69% |
| 2026-06-16 | 15.82 | 17.44 | 15.82 | 17.12 | 17.12 | qfq | 53,396,819 | 889,000,703 | 11.17% |
| 2026-06-15 | 14.88 | 15.45 | 14.80 | 15.40 | 15.40 | qfq | 18,889,840 | 287,507,320 | 4.34% |
| 2026-06-12 | 14.70 | 14.85 | 14.54 | 14.76 | 14.76 | qfq | 16,220,769 | 238,431,506 | 2.79% |
| 2026-06-11 | 14.60 | 14.83 | 14.25 | 14.36 | 14.36 | qfq | 15,688,999 | 226,988,049 | -2.91% |
| 2026-06-10 | 15.19 | 15.49 | 14.67 | 14.79 | 14.79 | qfq | 18,527,404 | 278,298,580 | -3.33% |
| 2026-06-09 | 14.81 | 15.34 | 14.65 | 15.30 | 15.30 | qfq | 21,243,409 | 319,427,146 | 4.58% |
| 2026-06-08 | 15.31 | 15.59 | 14.51 | 14.63 | 14.63 | qfq | 25,917,826 | 389,883,863 | -7.87% |
| 2026-06-05 | 15.61 | 16.39 | 15.46 | 15.88 | 15.88 | qfq | 31,255,184 | 499,399,834 | 0.57% |
| 2026-06-04 | 15.61 | 16.15 | 15.55 | 15.79 | 15.79 | qfq | 29,251,306 | 463,942,697 | 0.06% |
| 2026-06-03 | 15.71 | 16.78 | 15.36 | 15.78 | 15.78 | qfq | 56,972,373 | 911,791,956 | 7.57% |
| 2026-06-02 | 14.92 | 15.08 | 14.24 | 14.67 | 14.67 | qfq | 18,658,916 | 271,563,796 | -1.54% |
| 2026-06-01 | 15.08 | 15.36 | 14.88 | 14.90 | 14.90 | qfq | 14,649,822 | 220,508,476 | -0.80% |
| 2026-05-29 | 16.11 | 16.24 | 14.90 | 15.02 | 15.02 | qfq | 23,843,745 | 367,862,105 | -6.48% |
| 2026-05-28 | 16.13 | 16.28 | 15.62 | 16.06 | 16.06 | qfq | 19,402,130 | 309,741,110 | 0.12% |
| 2026-05-27 | 16.59 | 16.92 | 15.91 | 16.04 | 16.04 | qfq | 21,636,411 | 353,491,938 | -3.61% |
| 2026-05-26 | 17.17 | 17.25 | 16.20 | 16.64 | 16.64 | qfq | 26,127,408 | 431,623,294 | -4.20% |
| 2026-05-25 | 18.13 | 18.29 | 17.16 | 17.37 | 17.37 | qfq | 29,461,595 | 515,062,297 | -3.55% |
| 2026-05-22 | 17.59 | 18.10 | 17.32 | 18.01 | 18.01 | qfq | 31,494,205 | 560,875,580 | 3.45% |
| 2026-05-21 | 19.10 | 19.20 | 17.38 | 17.41 | 17.41 | qfq | 55,047,151 | 1,000,271,576 | -8.51% |
| 2026-05-20 | 18.58 | 19.40 | 18.46 | 19.03 | 19.03 | qfq | 41,380,234 | 782,787,865 | 1.49% |
| 2026-05-19 | 18.33 | 18.84 | 17.92 | 18.75 | 18.75 | qfq | 28,387,302 | 523,370,961 | 1.24% |
| 2026-05-18 | 18.14 | 19.10 | 18.14 | 18.52 | 18.52 | qfq | 28,981,436 | 539,986,001 | 0.49% |
| 2026-05-15 | 19.09 | 19.22 | 18.22 | 18.43 | 18.43 | qfq | 48,641,626 | 910,132,254 | -3.05% |
| 2026-05-14 | 20.20 | 20.98 | 19.01 | 19.01 | 19.01 | qfq | 81,392,613 | 1,629,669,066 | -2.31% |
| 2026-05-13 | 18.41 | 19.53 | 18.41 | 19.46 | 19.46 | qfq | 61,200,133 | 1,170,562,276 | 3.40% |
| 2026-05-12 | 18.30 | 19.35 | 18.30 | 18.82 | 18.82 | qfq | 61,230,911 | 1,157,752,676 | 2.23% |
| 2026-05-11 | 18.67 | 18.76 | 18.23 | 18.41 | 18.41 | qfq | 36,317,737 | 670,067,166 | -0.22% |
| 2026-05-08 | 18.20 | 18.56 | 18.00 | 18.45 | 18.45 | qfq | 34,954,085 | 640,705,220 | -0.16% |
| 2026-05-07 | 18.19 | 18.48 | 18.06 | 18.48 | 18.48 | qfq | 45,655,587 | 836,811,078 | 2.61% |
| 2026-05-06 | 17.76 | 18.24 | 17.70 | 18.01 | 18.01 | qfq | 37,185,135 | 670,734,715 | 2.56% |
| 2026-04-30 | 17.40 | 17.75 | 16.56 | 17.56 | 17.56 | qfq | 33,455,288 | 576,645,119 | 0.00% |
| 2026-04-29 | 17.47 | 17.93 | 17.35 | 17.56 | 17.56 | qfq | 24,005,861 | 423,811,433 | -0.40% |
| 2026-04-28 | 17.41 | 17.97 | 17.18 | 17.63 | 17.63 | qfq | 31,338,700 | 551,475,327 | 0.28% |
| 2026-04-27 | 17.79 | 17.84 | 17.20 | 17.58 | 17.58 | qfq | 20,110,616 | 353,228,175 | -0.40% |
| 2026-04-24 | 17.90 | 18.08 | 17.32 | 17.65 | 17.65 | qfq | 23,648,114 | 416,854,139 | -1.89% |
| 2026-04-23 | 18.11 | 18.45 | 17.81 | 17.99 | 17.99 | qfq | 31,871,543 | 577,696,296 | -1.48% |
| 2026-04-22 | 17.99 | 18.32 | 17.46 | 18.26 | 18.26 | qfq | 38,597,930 | 691,520,155 | 0.83% |
| 2026-04-21 | 17.81 | 18.19 | 17.62 | 18.11 | 18.11 | qfq | 35,795,179 | 641,191,504 | -2.00% |
| 2026-04-20 | 17.97 | 18.50 | 17.72 | 18.48 | 18.48 | qfq | 50,027,347 | 915,512,482 | 3.53% |
| 2026-04-17 | 17.82 | 18.19 | 17.66 | 17.85 | 17.85 | qfq | 29,579,777 | 528,200,890 | -1.38% |
| 2026-04-16 | 17.34 | 18.25 | 17.34 | 18.10 | 18.10 | qfq | 37,915,194 | 678,760,775 | 4.38% |
| 2026-04-15 | 17.68 | 17.86 | 17.28 | 17.34 | 17.34 | qfq | 24,964,407 | 437,899,124 | -2.75% |
| 2026-04-14 | 17.51 | 18.09 | 17.51 | 17.83 | 17.83 | qfq | 33,412,187 | 594,228,061 | 3.30% |
| 2026-04-13 | 16.75 | 17.65 | 16.73 | 17.26 | 17.26 | qfq | 29,475,505 | 508,360,731 | 2.31% |
| 2026-04-10 | 17.17 | 17.50 | 16.86 | 16.87 | 16.87 | qfq | 28,195,047 | 482,706,587 | -1.00% |
| 2026-04-09 | 16.81 | 17.12 | 16.60 | 17.04 | 17.04 | qfq | 29,527,092 | 497,625,919 | 0.47% |
| 2026-04-08 | 15.80 | 17.05 | 15.77 | 16.96 | 16.96 | qfq | 45,631,160 | 755,955,155 | 11.58% |
| 2026-04-07 | 15.35 | 15.61 | 15.11 | 15.20 | 15.20 | qfq | 18,345,794 | 281,373,661 | -0.98% |
| 2026-04-03 | 15.58 | 15.74 | 15.21 | 15.35 | 15.35 | qfq | 22,838,461 | 353,244,573 | -0.71% |
| 2026-04-02 | 16.42 | 16.46 | 15.29 | 15.46 | 15.46 | qfq | 32,177,947 | 506,355,878 | -6.76% |
| 2026-04-01 | 16.60 | 17.13 | 16.37 | 16.58 | 16.58 | qfq | 27,806,056 | 466,163,187 | 2.92% |
| 2026-03-31 | 16.65 | 16.92 | 16.09 | 16.11 | 16.11 | qfq | 21,630,181 | 354,933,862 | -4.11% |
| 2026-03-30 | 16.00 | 16.93 | 15.63 | 16.80 | 16.80 | qfq | 28,453,589 | 466,252,641 | 2.56% |
| 2026-03-27 | 15.97 | 16.65 | 15.73 | 16.38 | 16.38 | qfq | 24,324,309 | 395,809,676 | -0.43% |
| 2026-03-26 | 17.44 | 17.58 | 16.34 | 16.45 | 16.45 | qfq | 32,927,341 | 554,127,332 | -6.53% |
| 2026-03-25 | 17.08 | 18.26 | 17.08 | 17.60 | 17.60 | qfq | 42,234,336 | 751,944,501 | 3.47% |
| 2026-03-24 | 17.00 | 17.33 | 16.13 | 17.01 | 17.01 | qfq | 40,010,599 | 672,957,521 | 2.41% |
| 2026-03-23 | 17.34 | 17.88 | 16.43 | 16.61 | 16.61 | qfq | 35,178,565 | 600,681,402 | -6.05% |
| 2026-03-20 | 18.43 | 18.72 | 17.60 | 17.68 | 17.68 | qfq | 33,263,866 | 601,201,256 | -3.91% |
| 2026-03-19 | 18.48 | 19.03 | 18.26 | 18.40 | 18.40 | qfq | 48,072,316 | 895,331,155 | -2.70% |
| 2026-03-18 | 16.83 | 19.24 | 16.83 | 18.91 | 18.91 | qfq | 80,733,626 | 1,477,297,518 | 13.51% |
| 2026-03-17 | 17.88 | 17.90 | 16.55 | 16.66 | 16.66 | qfq | 34,765,233 | 590,802,546 | -6.82% |
| 2026-03-16 | 17.30 | 17.97 | 16.96 | 17.88 | 17.88 | qfq | 31,607,609 | 553,408,076 | 2.52% |
| 2026-03-13 | 18.02 | 18.16 | 17.15 | 17.44 | 17.44 | qfq | 35,496,182 | 625,411,090 | -5.53% |
| 2026-03-12 | 18.73 | 18.75 | 17.82 | 18.46 | 18.46 | qfq | 35,449,982 | 645,437,402 | -1.65% |
| 2026-03-11 | 18.80 | 19.52 | 18.51 | 18.77 | 18.77 | qfq | 49,931,781 | 948,357,854 | -1.16% |
| 2026-03-10 | 18.65 | 19.17 | 18.55 | 18.99 | 18.99 | qfq | 46,206,163 | 872,806,873 | 1.93% |
| 2026-03-09 | 17.21 | 18.76 | 16.82 | 18.63 | 18.63 | qfq | 56,309,465 | 1,003,131,178 | 4.19% |
| 2026-03-06 | 18.52 | 18.90 | 17.80 | 17.88 | 17.88 | qfq | 65,356,308 | 1,194,874,335 | -4.39% |
| 2026-03-05 | 19.19 | 20.21 | 18.60 | 18.70 | 18.70 | qfq | 75,640,622 | 1,452,368,760 | 0.43% |
| 2026-03-04 | 18.52 | 19.40 | 18.48 | 18.62 | 18.62 | qfq | 57,780,896 | 1,090,121,442 | -1.17% |
| 2026-03-03 | 19.98 | 20.69 | 18.70 | 18.84 | 18.84 | qfq | 89,522,943 | 1,757,588,545 | -4.75% |
| 2026-03-02 | 17.28 | 20.80 | 17.18 | 19.78 | 19.78 | qfq | 119,489,943 | 2,289,463,051 | 10.81% |
| 2026-02-27 | 17.77 | 18.18 | 17.58 | 17.85 | 17.85 | qfq | 53,285,567 | 951,985,037 | -2.78% |
| 2026-02-26 | 16.95 | 18.37 | 16.91 | 18.36 | 18.36 | qfq | 86,160,896 | 1,542,702,152 | 7.37% |
| 2026-02-25 | 17.63 | 17.74 | 16.98 | 17.10 | 17.10 | qfq | 50,173,546 | 864,909,207 | -3.93% |
| 2026-02-24 | 17.63 | 17.89 | 17.05 | 17.80 | 17.80 | qfq | 56,603,750 | 988,055,967 | -0.84% |
| 2026-02-13 | 17.43 | 18.28 | 17.41 | 17.95 | 17.95 | qfq | 88,996,953 | 1,595,989,915 | 1.01% |
| 2026-02-12 | 16.90 | 19.18 | 16.89 | 17.77 | 17.77 | qfq | 112,825,054 | 2,038,324,793 | 11.20% |
| 2026-02-11 | 15.82 | 16.28 | 15.71 | 15.98 | 15.98 | qfq | 18,417,889 | 296,230,664 | 0.57% |
| 2026-02-10 | 15.50 | 16.10 | 15.50 | 15.89 | 15.89 | qfq | 19,386,421 | 307,760,582 | 2.25% |
| 2026-02-09 | 15.27 | 15.63 | 15.22 | 15.54 | 15.54 | qfq | 17,028,996 | 263,689,836 | 3.74% |
| 2026-02-06 | 14.63 | 15.41 | 14.49 | 14.98 | 14.98 | qfq | 13,501,439 | 201,994,177 | 1.01% |
| 2026-02-05 | 15.05 | 15.08 | 14.61 | 14.83 | 14.83 | qfq | 14,429,130 | 213,612,732 | -2.75% |
| 2026-02-04 | 15.69 | 15.77 | 15.03 | 15.25 | 15.25 | qfq | 24,284,000 | 371,592,212 | -4.21% |
| 2026-02-03 | 15.45 | 15.95 | 15.26 | 15.92 | 15.92 | qfq | 22,121,159 | 346,938,164 | 3.78% |
| 2026-02-02 | 15.36 | 15.88 | 15.11 | 15.34 | 15.34 | qfq | 18,742,655 | 290,545,409 | -1.10% |
| 2026-01-30 | 15.51 | 15.96 | 15.30 | 15.51 | 15.51 | qfq | 18,690,085 | 291,568,639 | 0.06% |
| 2026-01-29 | 15.70 | 16.19 | 15.20 | 15.50 | 15.50 | qfq | 24,766,739 | 388,787,075 | -3.49% |
| 2026-01-28 | 16.01 | 16.60 | 16.00 | 16.06 | 16.06 | qfq | 33,054,862 | 537,273,151 | 0.69% |
| 2026-01-27 | 16.00 | 16.00 | 15.36 | 15.95 | 15.95 | qfq | 22,813,015 | 357,994,415 | -0.75% |
| 2026-01-26 | 15.70 | 16.28 | 15.63 | 16.07 | 16.07 | qfq | 27,553,095 | 439,542,361 | 1.97% |
| 2026-01-23 | 15.56 | 15.76 | 15.46 | 15.76 | 15.76 | qfq | 14,162,454 | 221,361,180 | 1.68% |
| 2026-01-22 | 15.60 | 15.70 | 15.36 | 15.50 | 15.50 | qfq | 10,362,065 | 160,589,254 | 0.26% |
| 2026-01-21 | 15.25 | 15.59 | 15.10 | 15.46 | 15.46 | qfq | 10,147,100 | 156,632,341 | 0.45% |
| 2026-01-20 | 15.82 | 15.87 | 15.22 | 15.39 | 15.39 | qfq | 16,807,621 | 259,833,145 | -3.02% |
| 2026-01-19 | 15.70 | 16.27 | 15.46 | 15.87 | 15.87 | qfq | 17,815,522 | 282,564,532 | 0.25% |
| 2026-01-16 | 15.90 | 16.10 | 15.51 | 15.83 | 15.83 | qfq | 18,925,603 | 298,758,698 | -0.81% |
| 2026-01-15 | 16.46 | 16.52 | 15.76 | 15.96 | 15.96 | qfq | 24,295,518 | 389,760,226 | -2.44% |
| 2026-01-14 | 15.95 | 16.60 | 15.84 | 16.36 | 16.36 | qfq | 42,056,665 | 684,058,830 | 3.22% |
| 2026-01-13 | 16.57 | 16.65 | 15.76 | 15.85 | 15.85 | qfq | 34,067,437 | 550,251,897 | -4.63% |
| 2026-01-12 | 16.30 | 16.75 | 16.10 | 16.62 | 16.62 | qfq | 47,194,201 | 779,227,759 | 2.34% |
| 2026-01-09 | 15.25 | 16.60 | 15.25 | 16.24 | 16.24 | qfq | 52,068,883 | 839,522,349 | 6.56% |
| 2026-01-08 | 15.00 | 15.28 | 14.93 | 15.24 | 15.24 | qfq | 19,149,251 | 290,572,181 | 0.99% |
| 2026-01-07 | 14.94 | 15.29 | 14.80 | 15.09 | 15.09 | qfq | 19,552,022 | 294,284,203 | 0.60% |
| 2026-01-06 | 15.01 | 15.10 | 14.84 | 15.00 | 15.00 | qfq | 16,732,841 | 250,464,115 | -0.99% |
| 2026-01-05 | 14.72 | 15.15 | 14.72 | 15.15 | 15.15 | qfq | 17,221,417 | 257,392,552 | 3.55% |
| 2025-12-31 | 14.93 | 14.98 | 14.60 | 14.63 | 14.63 | qfq | 10,099,851 | 149,112,468 | -1.48% |
| 2025-12-30 | 14.65 | 15.08 | 14.64 | 14.85 | 14.85 | qfq | 14,706,129 | 219,593,448 | 0.47% |
| 2025-12-29 | 14.60 | 14.95 | 14.60 | 14.78 | 14.78 | qfq | 12,050,220 | 177,850,242 | 1.03% |
| 2025-12-26 | 14.75 | 14.88 | 14.59 | 14.63 | 14.63 | qfq | 10,706,208 | 157,767,051 | -1.55% |
| 2025-12-25 | 14.95 | 15.04 | 14.84 | 14.86 | 14.86 | qfq | 14,197,288 | 211,470,926 | -1.00% |
| 2025-12-24 | 14.74 | 15.06 | 14.56 | 15.01 | 15.01 | qfq | 20,938,340 | 312,298,025 | 1.83% |
| 2025-12-23 | 14.24 | 14.94 | 14.07 | 14.74 | 14.74 | qfq | 25,874,211 | 377,712,429 | 3.51% |
| 2025-12-22 | 14.08 | 14.30 | 14.08 | 14.24 | 14.24 | qfq | 7,293,913 | 103,873,065 | 1.28% |
| 2025-12-19 | 14.05 | 14.18 | 13.99 | 14.06 | 14.06 | qfq | 6,966,600 | 98,203,435 | 0.21% |
| 2025-12-18 | 13.91 | 14.44 | 13.90 | 14.03 | 14.03 | qfq | 11,906,297 | 168,882,667 | -0.50% |
| 2025-12-17 | 13.59 | 14.13 | 13.58 | 14.10 | 14.10 | qfq | 13,126,609 | 182,492,320 | 3.30% |
| 2025-12-16 | 13.73 | 13.86 | 13.45 | 13.65 | 13.65 | qfq | 8,323,701 | 113,400,825 | -0.94% |
| 2025-12-15 | 13.88 | 14.03 | 13.73 | 13.78 | 13.78 | qfq | 6,038,499 | 83,757,744 | -1.64% |
| 2025-12-12 | 13.95 | 14.11 | 13.80 | 14.01 | 14.01 | qfq | 6,427,381 | 90,013,690 | 0.86% |
| 2025-12-11 | 14.34 | 14.41 | 13.88 | 13.89 | 13.89 | qfq | 9,448,601 | 132,917,250 | -3.14% |
| 2025-12-10 | 14.43 | 14.54 | 14.21 | 14.34 | 14.34 | qfq | 7,428,239 | 106,517,030 | -1.44% |
| 2025-12-09 | 14.50 | 14.98 | 14.49 | 14.55 | 14.55 | qfq | 10,510,319 | 154,756,915 | 0.00% |
| 2025-12-08 | 14.41 | 14.69 | 14.37 | 14.55 | 14.55 | qfq | 7,563,000 | 110,335,071 | 1.32% |
| 2025-12-05 | 14.14 | 14.40 | 13.96 | 14.36 | 14.36 | qfq | 8,010,936 | 113,895,055 | 1.20% |
| 2025-12-04 | 14.38 | 14.50 | 14.10 | 14.19 | 14.19 | qfq | 7,237,032 | 102,842,320 | -1.46% |
| 2025-12-03 | 14.83 | 14.99 | 14.31 | 14.40 | 14.40 | qfq | 9,911,350 | 143,727,566 | -3.03% |
| 2025-12-02 | 15.16 | 15.16 | 14.82 | 14.85 | 14.85 | qfq | 7,526,200 | 112,202,887 | -2.17% |
| 2025-12-01 | 14.98 | 15.29 | 14.89 | 15.18 | 15.18 | qfq | 9,463,449 | 143,238,546 | 0.60% |
| 2025-11-28 | 14.90 | 15.20 | 14.81 | 15.09 | 15.09 | qfq | 9,204,638 | 138,173,996 | 0.67% |
| 2025-11-27 | 15.02 | 15.21 | 14.90 | 14.99 | 14.99 | qfq | 8,419,300 | 126,974,989 | -0.13% |
| 2025-11-26 | 14.97 | 15.53 | 14.97 | 15.01 | 15.01 | qfq | 16,303,595 | 249,118,347 | -0.53% |
| 2025-11-25 | 14.73 | 15.20 | 14.68 | 15.09 | 15.09 | qfq | 14,225,466 | 213,879,291 | 2.72% |
| 2025-11-24 | 14.25 | 14.78 | 14.07 | 14.69 | 14.69 | qfq | 12,981,103 | 187,695,306 | 3.89% |
| 2025-11-21 | 14.71 | 14.90 | 14.14 | 14.14 | 14.14 | qfq | 12,712,236 | 183,282,149 | -4.85% |
| 2025-11-20 | 14.90 | 15.20 | 14.54 | 14.86 | 14.86 | qfq | 11,193,963 | 166,131,518 | 0.61% |
| 2025-11-19 | 15.26 | 15.26 | 14.71 | 14.77 | 14.77 | qfq | 10,808,800 | 160,722,031 | -2.64% |
| 2025-11-18 | 15.17 | 15.30 | 15.02 | 15.17 | 15.17 | qfq | 9,660,944 | 146,724,808 | 0.00% |
| 2025-11-17 | 14.77 | 15.20 | 14.77 | 15.17 | 15.17 | qfq | 10,941,880 | 165,245,895 | 2.36% |
| 2025-11-14 | 15.20 | 15.22 | 14.82 | 14.82 | 14.82 | qfq | 12,004,229 | 180,105,779 | -3.52% |
| 2025-11-13 | 14.74 | 15.38 | 14.68 | 15.36 | 15.36 | qfq | 16,074,543 | 242,917,034 | 3.71% |
| 2025-11-12 | 15.09 | 15.09 | 14.65 | 14.81 | 14.81 | qfq | 12,047,921 | 178,401,519 | -2.31% |
| 2025-11-11 | 15.31 | 15.37 | 15.05 | 15.16 | 15.16 | qfq | 11,463,568 | 174,340,992 | -0.85% |
| 2025-11-10 | 15.60 | 15.61 | 15.18 | 15.29 | 15.29 | qfq | 19,121,894 | 293,176,819 | -2.36% |
| 2025-11-07 | 15.46 | 15.95 | 15.32 | 15.66 | 15.66 | qfq | 27,765,206 | 434,897,269 | 1.95% |
| 2025-11-06 | 15.33 | 15.40 | 15.10 | 15.36 | 15.36 | qfq | 9,682,026 | 148,038,790 | 0.85% |
| 2025-11-05 | 15.01 | 15.30 | 15.00 | 15.23 | 15.23 | qfq | 8,569,625 | 130,136,312 | -0.33% |
| 2025-11-04 | 15.51 | 15.58 | 15.16 | 15.28 | 15.28 | qfq | 11,573,140 | 177,175,838 | -2.36% |
| 2025-11-03 | 15.49 | 15.65 | 15.29 | 15.65 | 15.65 | qfq | 12,712,724 | 196,838,700 | 1.23% |
| 2025-10-31 | 15.30 | 15.65 | 15.22 | 15.46 | 15.46 | qfq | 17,472,284 | 270,044,235 | 2.79% |
| 2025-10-30 | 15.29 | 15.32 | 15.02 | 15.04 | 15.04 | qfq | 11,633,858 | 176,379,607 | -2.15% |
| 2025-10-29 | 15.45 | 15.47 | 15.21 | 15.37 | 15.37 | qfq | 9,381,688 | 143,843,528 | -0.32% |
| 2025-10-28 | 15.32 | 15.52 | 15.21 | 15.42 | 15.42 | qfq | 12,945,814 | 199,131,120 | 0.19% |
| 2025-10-27 | 15.71 | 15.75 | 15.30 | 15.39 | 15.39 | qfq | 17,646,851 | 273,081,735 | 0.92% |
| 2025-10-24 | 15.09 | 15.28 | 15.02 | 15.25 | 15.25 | qfq | 11,720,039 | 177,844,023 | 1.73% |
| 2025-10-23 | 15.10 | 15.13 | 14.75 | 14.99 | 14.99 | qfq | 9,401,808 | 139,808,864 | -0.99% |
| 2025-10-22 | 15.05 | 15.27 | 15.01 | 15.14 | 15.14 | qfq | 6,875,992 | 104,186,840 | -0.26% |
| 2025-10-21 | 15.00 | 15.24 | 14.83 | 15.18 | 15.18 | qfq | 10,070,645 | 152,047,895 | 1.34% |
| 2025-10-20 | 14.90 | 15.14 | 14.77 | 14.98 | 14.98 | qfq | 12,621,849 | 188,558,367 | 2.88% |
| 2025-10-17 | 15.27 | 15.39 | 14.53 | 14.56 | 14.56 | qfq | 15,651,832 | 232,431,854 | -4.65% |
| 2025-10-16 | 15.49 | 15.55 | 15.18 | 15.27 | 15.27 | qfq | 11,731,490 | 179,611,742 | -2.30% |
| 2025-10-15 | 15.22 | 15.64 | 14.98 | 15.63 | 15.63 | qfq | 14,469,077 | 222,277,959 | 3.10% |
| 2025-10-14 | 15.73 | 16.00 | 15.08 | 15.16 | 15.16 | qfq | 18,265,621 | 284,075,437 | -3.44% |
| 2025-10-13 | 15.06 | 15.72 | 14.55 | 15.70 | 15.70 | qfq | 18,936,584 | 290,933,235 | -1.51% |
| 2025-10-10 | 15.89 | 16.08 | 15.50 | 15.94 | 15.94 | qfq | 20,859,104 | 330,186,213 | -0.13% |
| 2025-10-09 | 16.26 | 16.50 | 15.90 | 15.96 | 15.96 | qfq | 27,180,417 | 439,573,806 | -1.85% |
| 2025-09-30 | 16.52 | 17.23 | 16.25 | 16.26 | 16.26 | qfq | 26,520,514 | 439,878,608 | -0.85% |
| 2025-09-29 | 16.41 | 16.56 | 16.09 | 16.40 | 16.40 | qfq | 19,881,406 | 324,773,267 | -0.06% |
| 2025-09-26 | 17.23 | 17.43 | 16.40 | 16.41 | 16.41 | qfq | 33,861,283 | 569,463,736 | -6.01% |
| 2025-09-25 | 17.70 | 17.98 | 17.46 | 17.46 | 17.46 | qfq | 41,625,803 | 736,747,640 | -0.23% |
| 2025-09-24 | 16.60 | 17.50 | 16.36 | 17.50 | 17.50 | qfq | 37,572,379 | 644,783,464 | 3.73% |
| 2025-09-23 | 17.35 | 17.98 | 16.31 | 16.87 | 16.87 | qfq | 32,639,955 | 552,237,104 | -2.32% |
| 2025-09-22 | 16.85 | 17.35 | 16.70 | 17.27 | 17.27 | qfq | 23,396,185 | 401,635,708 | 1.89% |
| 2025-09-19 | 17.31 | 17.55 | 16.94 | 16.95 | 16.95 | qfq | 26,935,863 | 461,431,491 | -2.14% |
| 2025-09-18 | 17.22 | 17.95 | 17.11 | 17.32 | 17.32 | qfq | 47,298,484 | 830,968,493 | 0.41% |
| 2025-09-17 | 17.09 | 17.57 | 17.01 | 17.25 | 17.25 | qfq | 26,365,023 | 456,699,195 | 0.23% |
| 2025-09-16 | 16.92 | 17.30 | 16.67 | 17.21 | 17.21 | qfq | 25,819,454 | 442,374,413 | 1.71% |
| 2025-09-15 | 17.01 | 17.20 | 16.70 | 16.92 | 16.92 | qfq | 30,148,435 | 511,226,691 | -2.08% |
| 2025-09-12 | 17.13 | 17.86 | 17.03 | 17.28 | 17.28 | qfq | 41,465,078 | 723,680,354 | 1.47% |
| 2025-09-11 | 16.69 | 17.10 | 16.30 | 17.03 | 17.03 | qfq | 39,343,487 | 660,025,050 | 4.74% |
| 2025-09-10 | 16.05 | 16.44 | 16.05 | 16.26 | 16.26 | qfq | 19,674,574 | 320,570,560 | 1.37% |
| 2025-09-09 | 16.71 | 16.71 | 15.93 | 16.04 | 16.04 | qfq | 23,102,472 | 374,007,630 | -3.72% |
| 2025-09-08 | 16.51 | 16.82 | 16.30 | 16.66 | 16.66 | qfq | 26,284,116 | 434,887,931 | 0.12% |
| 2025-09-05 | 15.95 | 16.65 | 15.75 | 16.64 | 16.64 | qfq | 29,482,233 | 480,288,809 | 4.52% |
| 2025-09-04 | 16.53 | 16.83 | 15.52 | 15.92 | 15.92 | qfq | 37,840,127 | 616,083,143 | -3.98% |
| 2025-09-03 | 17.53 | 17.53 | 16.48 | 16.58 | 16.58 | qfq | 42,849,957 | 727,089,822 | -5.85% |
| 2025-09-02 | 19.19 | 19.38 | 17.40 | 17.61 | 17.61 | qfq | 75,403,051 | 1,370,593,158 | -9.51% |
| 2025-09-01 | 19.25 | 21.20 | 19.10 | 19.46 | 19.46 | qfq | 98,369,608 | 1,953,015,877 | 6.51% |
| 2025-08-29 | 18.91 | 18.91 | 18.00 | 18.27 | 18.27 | qfq | 57,335,420 | 1,048,475,663 | -4.40% |
| 2025-08-28 | 18.30 | 19.17 | 17.73 | 19.11 | 19.11 | qfq | 89,501,324 | 1,667,094,203 | 7.06% |
| 2025-08-27 | 17.90 | 18.70 | 17.65 | 17.85 | 17.85 | qfq | 63,282,818 | 1,153,069,274 | -2.25% |
| 2025-08-26 | 17.42 | 19.07 | 17.31 | 18.26 | 18.26 | qfq | 66,219,005 | 1,218,020,455 | 3.81% |
| 2025-08-25 | 17.72 | 17.94 | 17.35 | 17.59 | 17.59 | qfq | 40,613,595 | 715,584,549 | 0.51% |
| 2025-08-22 | 17.30 | 17.70 | 17.17 | 17.50 | 17.50 | qfq | 33,668,846 | 587,895,711 | 1.39% |
| 2025-08-21 | 18.25 | 18.35 | 17.12 | 17.26 | 17.26 | qfq | 50,848,057 | 889,730,617 | -5.94% |
| 2025-08-20 | 18.11 | 18.35 | 17.75 | 18.35 | 18.35 | qfq | 40,796,410 | 736,467,066 | -0.86% |
| 2025-08-19 | 18.75 | 19.50 | 18.24 | 18.51 | 18.51 | qfq | 65,374,019 | 1,216,982,031 | -2.53% |
| 2025-08-18 | 18.05 | 19.77 | 17.93 | 18.99 | 18.99 | qfq | 87,091,723 | 1,633,532,071 | 7.11% |
| 2025-08-15 | 17.16 | 18.20 | 17.01 | 17.73 | 17.73 | qfq | 58,327,811 | 1,038,937,497 | 2.84% |
| 2025-08-14 | 18.50 | 18.50 | 17.12 | 17.24 | 17.24 | qfq | 62,293,391 | 1,110,597,002 | -6.05% |
| 2025-08-13 | 17.61 | 18.75 | 17.41 | 18.35 | 18.35 | qfq | 75,724,405 | 1,372,923,103 | 2.57% |
| 2025-08-12 | 17.09 | 18.21 | 16.92 | 17.89 | 17.89 | qfq | 82,996,135 | 1,469,418,833 | 2.46% |
| 2025-08-11 | 17.02 | 17.50 | 16.67 | 17.46 | 17.46 | qfq | 64,895,299 | 1,100,846,440 | 3.19% |
| 2025-08-08 | 15.66 | 17.86 | 15.53 | 16.92 | 16.92 | qfq | 85,251,290 | 1,421,324,094 | 7.02% |
| 2025-08-07 | 15.65 | 16.18 | 15.60 | 15.81 | 15.81 | qfq | 38,260,651 | 607,025,716 | -0.88% |
| 2025-08-06 | 16.05 | 16.85 | 15.90 | 15.95 | 15.95 | qfq | 61,050,476 | 994,693,401 | -1.48% |
| 2025-08-05 | 16.00 | 16.30 | 15.71 | 16.19 | 16.19 | qfq | 47,677,539 | 763,420,840 | 0.94% |
| 2025-08-04 | 15.37 | 16.15 | 15.37 | 16.04 | 16.04 | qfq | 52,191,692 | 827,286,223 | 2.36% |
| 2025-08-01 | 15.77 | 15.96 | 15.26 | 15.67 | 15.67 | qfq | 62,491,315 | 980,716,087 | 0.97% |
| 2025-07-31 | 14.80 | 16.50 | 14.62 | 15.52 | 15.52 | qfq | 97,704,826 | 1,539,806,462 | 6.59% |
| 2025-07-30 | 15.01 | 15.04 | 14.47 | 14.56 | 14.56 | qfq | 22,425,959 | 330,140,091 | -3.45% |
| 2025-07-29 | 14.80 | 15.08 | 14.40 | 15.08 | 15.08 | qfq | 29,073,301 | 430,238,154 | 1.96% |
| 2025-07-28 | 15.10 | 15.12 | 14.75 | 14.79 | 14.79 | qfq | 24,645,772 | 367,133,629 | -1.20% |
| 2025-07-25 | 15.21 | 15.21 | 14.80 | 14.97 | 14.97 | qfq | 28,587,013 | 427,086,865 | -0.99% |
| 2025-07-24 | 14.59 | 15.20 | 14.50 | 15.12 | 15.12 | qfq | 40,671,016 | 607,427,380 | 3.70% |
| 2025-07-23 | 14.42 | 14.78 | 14.32 | 14.58 | 14.58 | qfq | 25,540,178 | 372,100,357 | 0.07% |
| 2025-07-22 | 14.99 | 15.00 | 14.46 | 14.57 | 14.57 | qfq | 38,653,555 | 565,641,099 | -3.83% |
| 2025-07-21 | 15.31 | 15.31 | 14.86 | 15.15 | 15.15 | qfq | 43,271,990 | 650,964,133 | -1.30% |
| 2025-07-18 | 14.56 | 15.35 | 14.52 | 15.35 | 15.35 | qfq | 68,828,761 | 1,033,745,048 | 4.71% |
| 2025-07-17 | 14.43 | 14.74 | 14.28 | 14.66 | 14.66 | qfq | 36,904,000 | 538,106,995 | 0.55% |
| 2025-07-16 | 14.51 | 15.00 | 14.45 | 14.58 | 14.58 | qfq | 59,595,795 | 877,513,688 | -1.35% |
| 2025-07-15 | 13.88 | 15.63 | 13.75 | 14.78 | 14.78 | qfq | 94,083,428 | 1,385,965,595 | 8.68% |
| 2025-07-14 | 13.50 | 13.77 | 13.37 | 13.60 | 13.60 | qfq | 19,792,600 | 268,443,290 | 0.74% |
| 2025-07-11 | 13.21 | 13.59 | 13.05 | 13.50 | 13.50 | qfq | 22,725,700 | 303,945,406 | 2.20% |
| 2025-07-10 | 13.35 | 13.38 | 13.12 | 13.21 | 13.21 | qfq | 12,339,405 | 163,047,702 | -0.83% |
| 2025-07-09 | 13.44 | 13.51 | 13.27 | 13.32 | 13.32 | qfq | 12,417,500 | 166,188,044 | -1.04% |
| 2025-07-08 | 13.19 | 13.48 | 13.07 | 13.46 | 13.46 | qfq | 16,571,542 | 221,211,068 | 1.82% |
| 2025-07-07 | 13.12 | 13.26 | 13.03 | 13.22 | 13.22 | qfq | 11,789,000 | 155,318,425 | 0.46% |
| 2025-07-04 | 13.25 | 13.56 | 13.15 | 13.16 | 13.16 | qfq | 22,938,100 | 306,196,584 | -0.90% |
| 2025-07-03 | 13.16 | 13.34 | 13.15 | 13.28 | 13.28 | qfq | 9,315,500 | 123,342,424 | 0.91% |
| 2025-07-02 | 13.32 | 13.39 | 13.06 | 13.16 | 13.16 | qfq | 12,629,600 | 166,495,436 | -2.08% |
| 2025-07-01 | 13.79 | 13.81 | 13.33 | 13.44 | 13.44 | qfq | 17,064,488 | 229,955,474 | -1.47% |
| 2025-06-30 | 14.01 | 14.08 | 13.55 | 13.64 | 13.64 | qfq | 27,145,600 | 372,151,793 | 0.44% |
| 2025-06-27 | 13.47 | 13.76 | 13.34 | 13.58 | 13.58 | qfq | 22,214,047 | 301,811,501 | 1.34% |
| 2025-06-26 | 13.50 | 13.65 | 13.30 | 13.40 | 13.40 | qfq | 21,859,100 | 294,053,617 | -0.67% |
| 2025-06-25 | 13.27 | 13.50 | 13.11 | 13.49 | 13.49 | qfq | 25,959,600 | 347,121,306 | 2.27% |
| 2025-06-24 | 12.60 | 13.19 | 12.50 | 13.19 | 13.19 | qfq | 21,651,068 | 281,453,327 | 5.60% |
| 2025-06-23 | 12.21 | 12.50 | 12.17 | 12.49 | 12.49 | qfq | 10,059,200 | 124,702,782 | 1.38% |
| 2025-06-20 | 12.59 | 12.65 | 12.25 | 12.32 | 12.32 | qfq | 11,103,200 | 137,803,854 | -1.60% |
| 2025-06-19 | 12.80 | 13.04 | 12.50 | 12.52 | 12.52 | qfq | 14,863,816 | 189,555,280 | -2.64% |
| 2025-06-18 | 12.80 | 12.95 | 12.67 | 12.86 | 12.86 | qfq | 9,706,100 | 124,114,193 | -0.31% |
| 2025-06-17 | 13.15 | 13.19 | 12.80 | 12.90 | 12.90 | qfq | 12,072,795 | 156,096,779 | -0.15% |
| 2025-06-16 | 12.60 | 13.00 | 12.53 | 12.92 | 12.92 | qfq | 13,225,975 | 170,511,335 | 2.05% |
| 2025-06-13 | 13.13 | 13.18 | 12.62 | 12.66 | 12.66 | qfq | 19,906,600 | 255,414,483 | -4.60% |
| 2025-06-12 | 13.16 | 13.46 | 13.05 | 13.27 | 13.27 | qfq | 14,106,000 | 187,218,267 | 0.61% |
| 2025-06-11 | 13.17 | 13.32 | 13.13 | 13.19 | 13.19 | qfq | 12,842,905 | 169,764,867 | -0.30% |
| 2025-06-10 | 13.64 | 13.64 | 13.00 | 13.23 | 13.23 | qfq | 20,643,000 | 273,931,100 | -3.01% |
| 2025-06-09 | 13.58 | 13.76 | 13.42 | 13.64 | 13.64 | qfq | 19,248,136 | 261,472,192 | 1.04% |
| 2025-06-06 | 13.26 | 13.75 | 13.17 | 13.50 | 13.50 | qfq | 25,706,392 | 345,345,988 | 1.20% |
| 2025-06-05 | 12.87 | 13.35 | 12.84 | 13.34 | 13.34 | qfq | 22,275,700 | 292,985,945 | 3.33% |
| 2025-06-04 | 12.82 | 13.05 | 12.71 | 12.91 | 12.91 | qfq | 11,328,400 | 146,533,178 | 1.25% |
| 2025-06-03 | 12.78 | 13.02 | 12.71 | 12.75 | 12.75 | qfq | 11,959,000 | 153,662,461 | -1.16% |
| 2025-05-30 | 13.25 | 13.27 | 12.84 | 12.90 | 12.90 | qfq | 13,998,000 | 181,577,307 | -3.08% |
| 2025-05-29 | 13.07 | 13.39 | 13.02 | 13.31 | 13.31 | qfq | 13,993,568 | 185,811,092 | 1.99% |
| 2025-05-28 | 13.12 | 13.24 | 13.00 | 13.05 | 13.05 | qfq | 10,395,600 | 135,990,162 | -0.53% |
| 2025-05-27 | 13.39 | 13.39 | 13.06 | 13.12 | 13.12 | qfq | 10,744,400 | 141,343,329 | -1.94% |
| 2025-05-26 | 13.10 | 13.40 | 13.03 | 13.38 | 13.38 | qfq | 13,365,805 | 177,387,463 | 2.53% |
| 2025-05-23 | 13.46 | 13.56 | 13.04 | 13.05 | 13.05 | qfq | 16,143,991 | 214,589,342 | -3.19% |
| 2025-05-22 | 13.61 | 13.86 | 13.44 | 13.48 | 13.48 | qfq | 13,513,642 | 184,016,089 | -1.39% |
| 2025-05-21 | 13.88 | 13.96 | 13.58 | 13.67 | 13.67 | qfq | 15,228,318 | 208,880,708 | -2.08% |
| 2025-05-20 | 14.02 | 14.08 | 13.70 | 13.96 | 13.96 | qfq | 15,877,565 | 221,125,381 | -0.43% |
| 2025-05-19 | 13.99 | 14.07 | 13.68 | 14.02 | 14.02 | qfq | 13,045,575 | 180,943,339 | 0.14% |
| 2025-05-16 | 13.88 | 14.13 | 13.71 | 14.00 | 14.00 | qfq | 15,661,720 | 219,460,661 | 0.36% |
| 2025-05-15 | 14.44 | 14.55 | 13.93 | 13.95 | 13.95 | qfq | 24,254,236 | 341,961,849 | -4.52% |
| 2025-05-14 | 14.26 | 14.87 | 14.22 | 14.61 | 14.61 | qfq | 32,692,354 | 476,208,832 | 2.38% |
| 2025-05-13 | 14.53 | 14.74 | 14.21 | 14.27 | 14.27 | qfq | 23,688,100 | 342,616,298 | -0.83% |
| 2025-05-12 | 14.27 | 14.50 | 14.20 | 14.39 | 14.39 | qfq | 20,907,200 | 299,672,201 | 1.41% |
| 2025-05-09 | 14.77 | 14.78 | 14.12 | 14.19 | 14.19 | qfq | 25,635,800 | 366,388,878 | -2.41% |
| 2025-05-08 | 14.59 | 14.82 | 14.26 | 14.54 | 14.54 | qfq | 39,439,920 | 573,041,982 | -0.34% |
| 2025-05-07 | 14.30 | 14.95 | 14.12 | 14.59 | 14.59 | qfq | 58,853,605 | 854,064,819 | 3.04% |
| 2025-05-06 | 13.52 | 14.18 | 13.47 | 14.16 | 14.16 | qfq | 40,265,490 | 558,065,566 | 6.07% |
| 2025-04-30 | 13.09 | 13.42 | 12.86 | 13.35 | 13.35 | qfq | 35,827,000 | 475,461,642 | 4.05% |
| 2025-04-29 | 12.40 | 13.33 | 12.40 | 12.83 | 12.83 | qfq | 40,158,100 | 523,122,500 | 3.55% |
| 2025-04-28 | 12.60 | 12.90 | 12.37 | 12.39 | 12.39 | qfq | 16,434,226 | 206,879,346 | -1.35% |
| 2025-04-25 | 12.63 | 12.84 | 12.53 | 12.56 | 12.56 | qfq | 15,340,600 | 194,366,512 | 0.56% |
| 2025-04-24 | 13.08 | 13.10 | 12.45 | 12.49 | 12.49 | qfq | 23,675,100 | 299,834,079 | -4.80% |
| 2025-04-23 | 13.07 | 13.25 | 12.96 | 13.12 | 13.12 | qfq | 23,247,777 | 304,985,297 | 2.18% |
| 2025-04-22 | 13.25 | 13.29 | 12.80 | 12.84 | 12.84 | qfq | 21,706,600 | 281,751,474 | -3.39% |
| 2025-04-21 | 12.76 | 13.29 | 12.66 | 13.29 | 13.29 | qfq | 20,655,700 | 270,380,063 | 3.99% |
| 2025-04-18 | 12.75 | 13.04 | 12.61 | 12.78 | 12.78 | qfq | 17,518,000 | 224,716,151 | 0.31% |
| 2025-04-17 | 12.80 | 13.09 | 12.73 | 12.74 | 12.74 | qfq | 17,801,300 | 229,629,894 | -1.77% |
| 2025-04-16 | 13.26 | 13.48 | 12.71 | 12.97 | 12.97 | qfq | 20,556,300 | 267,742,920 | -3.28% |
| 2025-04-15 | 13.50 | 13.66 | 13.17 | 13.41 | 13.41 | qfq | 19,772,966 | 264,295,517 | -0.52% |
| 2025-04-14 | 13.67 | 13.90 | 13.35 | 13.48 | 13.48 | qfq | 26,245,878 | 356,471,489 | 2.28% |
| 2025-04-11 | 13.01 | 13.44 | 13.01 | 13.18 | 13.18 | qfq | 26,175,000 | 345,818,220 | 0.08% |
| 2025-04-10 | 13.03 | 13.60 | 13.03 | 13.17 | 13.17 | qfq | 39,908,800 | 527,824,500 | 6.64% |
| 2025-04-09 | 11.57 | 12.50 | 10.42 | 12.35 | 12.35 | qfq | 43,179,677 | 505,746,262 | 3.87% |
| 2025-04-08 | 11.66 | 12.28 | 11.35 | 11.89 | 11.89 | qfq | 36,920,500 | 437,090,153 | 2.77% |
| 2025-04-07 | 13.14 | 13.58 | 11.57 | 11.57 | 11.57 | qfq | 32,026,351 | 392,863,367 | -19.99% |
| 2025-04-03 | 14.38 | 14.90 | 14.32 | 14.46 | 14.46 | qfq | 17,605,200 | 256,070,429 | -1.16% |
| 2025-04-02 | 14.84 | 14.99 | 14.54 | 14.63 | 14.63 | qfq | 19,545,000 | 288,244,597 | -0.88% |
| 2025-04-01 | 15.06 | 15.14 | 14.63 | 14.76 | 14.76 | qfq | 24,014,789 | 356,187,524 | -1.99% |
| 2025-03-31 | 14.41 | 15.14 | 14.00 | 15.06 | 15.06 | qfq | 35,922,900 | 521,853,888 | 2.87% |
| 2025-03-28 | 15.02 | 15.45 | 14.62 | 14.64 | 14.64 | qfq | 37,119,526 | 554,486,827 | -5.73% |
| 2025-03-27 | 15.78 | 16.47 | 15.48 | 15.53 | 15.53 | qfq | 35,401,300 | 565,896,635 | 0.91% |
| 2025-03-26 | 15.57 | 15.93 | 15.27 | 15.39 | 15.39 | qfq | 30,922,415 | 482,832,720 | -2.10% |
| 2025-03-25 | 17.12 | 17.33 | 15.23 | 15.72 | 15.72 | qfq | 46,742,764 | 757,057,487 | -9.03% |
| 2025-03-24 | 18.26 | 18.30 | 16.80 | 17.28 | 17.28 | qfq | 38,263,155 | 664,053,857 | -6.49% |
| 2025-03-21 | 17.87 | 18.60 | 17.68 | 18.48 | 18.48 | qfq | 37,361,689 | 681,410,227 | 1.65% |
| 2025-03-20 | 18.31 | 18.80 | 18.02 | 18.18 | 18.18 | qfq | 35,547,315 | 654,349,807 | -1.68% |
| 2025-03-19 | 18.75 | 19.49 | 18.01 | 18.49 | 18.49 | qfq | 54,170,617 | 1,014,429,075 | -3.14% |
| 2025-03-18 | 19.88 | 20.55 | 18.96 | 19.09 | 19.09 | qfq | 67,315,142 | 1,342,895,716 | -5.07% |
| 2025-03-17 | 19.50 | 20.49 | 19.05 | 20.11 | 20.11 | qfq | 73,354,820 | 1,453,222,932 | 1.98% |
| 2025-03-14 | 18.80 | 19.84 | 18.36 | 19.72 | 19.72 | qfq | 79,951,378 | 1,534,438,402 | 2.23% |
| 2025-03-13 | 18.32 | 19.65 | 18.20 | 19.29 | 19.29 | qfq | 78,023,234 | 1,478,739,102 | 4.27% |
| 2025-03-12 | 18.28 | 19.32 | 18.01 | 18.50 | 18.50 | qfq | 66,871,373 | 1,254,670,552 | 1.09% |
| 2025-03-11 | 16.98 | 18.34 | 16.98 | 18.30 | 18.30 | qfq | 52,503,869 | 948,860,399 | 5.72% |
| 2025-03-10 | 18.47 | 18.47 | 17.27 | 17.31 | 17.31 | qfq | 42,501,387 | 747,999,532 | -6.28% |
| 2025-03-07 | 18.63 | 19.06 | 18.25 | 18.47 | 18.47 | qfq | 51,693,149 | 958,981,516 | -3.35% |
| 2025-03-06 | 18.46 | 19.66 | 18.35 | 19.11 | 19.11 | qfq | 80,110,730 | 1,510,746,990 | 5.06% |
| 2025-03-05 | 18.21 | 18.45 | 17.53 | 18.19 | 18.19 | qfq | 52,718,800 | 948,644,466 | -0.22% |
| 2025-03-04 | 16.80 | 18.24 | 16.63 | 18.23 | 18.23 | qfq | 64,265,859 | 1,129,459,953 | 7.30% |
| 2025-03-03 | 16.79 | 17.22 | 16.45 | 16.99 | 16.99 | qfq | 45,770,817 | 772,773,333 | 2.85% |
| 2025-02-28 | 17.47 | 17.88 | 16.42 | 16.52 | 16.52 | qfq | 51,557,703 | 886,315,180 | -5.71% |
| 2025-02-27 | 18.10 | 18.68 | 17.09 | 17.52 | 17.52 | qfq | 62,404,553 | 1,113,770,304 | -2.88% |
| 2025-02-26 | 18.26 | 18.41 | 17.74 | 18.04 | 18.04 | qfq | 60,900,505 | 1,098,016,471 | -1.80% |
| 2025-02-25 | 17.46 | 18.80 | 17.46 | 18.37 | 18.37 | qfq | 83,209,153 | 1,518,350,979 | -4.32% |
| 2025-02-24 | 20.01 | 21.45 | 19.19 | 19.20 | 19.20 | qfq | 125,264,871 | 2,532,908,893 | -5.33% |
| 2025-02-21 | 20.35 | 22.40 | 19.56 | 20.28 | 20.28 | qfq | 152,617,507 | 3,261,565,725 | 8.62% |
| 2025-02-20 | 18.00 | 19.19 | 17.77 | 18.67 | 18.67 | qfq | 109,704,995 | 2,029,157,376 | 3.09% |
| 2025-02-19 | 17.00 | 18.16 | 16.80 | 18.11 | 18.11 | qfq | 87,402,180 | 1,534,409,090 | 5.72% |
| 2025-02-18 | 17.50 | 18.30 | 16.78 | 17.13 | 17.13 | qfq | 79,795,625 | 1,387,076,018 | -4.46% |
| 2025-02-17 | 19.13 | 19.50 | 17.50 | 17.93 | 17.93 | qfq | 117,253,480 | 2,132,145,489 | -4.37% |
| 2025-02-14 | 17.29 | 19.85 | 16.50 | 18.75 | 18.75 | qfq | 157,359,177 | 2,807,164,113 | 3.02% |
| 2025-02-13 | 17.00 | 19.22 | 16.66 | 18.20 | 18.20 | qfq | 185,865,198 | 3,298,707,405 | 13.47% |
| 2025-02-12 | 13.59 | 16.04 | 13.50 | 16.04 | 16.04 | qfq | 89,854,842 | 1,352,412,408 | 19.97% |
| 2025-02-11 | 13.23 | 13.85 | 13.23 | 13.37 | 13.37 | qfq | 70,912,982 | 956,636,834 | -1.33% |
| 2025-02-10 | 12.44 | 13.55 | 12.44 | 13.55 | 13.55 | qfq | 80,962,285 | 1,070,371,256 | 8.75% |
| 2025-02-07 | 12.45 | 12.95 | 12.20 | 12.46 | 12.46 | qfq | 57,407,202 | 723,779,074 | -0.32% |
| 2025-02-06 | 12.11 | 12.50 | 11.98 | 12.50 | 12.50 | qfq | 43,274,642 | 533,991,152 | 1.79% |
| 2025-02-05 | 11.87 | 12.49 | 11.75 | 12.28 | 12.28 | qfq | 44,583,234 | 541,882,622 | 4.96% |
| 2025-01-27 | 13.20 | 13.60 | 11.52 | 11.70 | 11.70 | qfq | 62,578,394 | 782,364,148 | -12.49% |
| 2025-01-24 | 13.22 | 13.67 | 12.70 | 13.37 | 13.37 | qfq | 65,554,432 | 874,352,412 | -3.81% |
| 2025-01-23 | 13.58 | 13.97 | 13.21 | 13.90 | 13.90 | qfq | 78,150,642 | 1,063,206,625 | 2.13% |
| 2025-01-22 | 13.39 | 14.21 | 13.30 | 13.61 | 13.61 | qfq | 85,998,536 | 1,189,789,476 | 0.67% |
| 2025-01-21 | 13.30 | 13.81 | 13.09 | 13.52 | 13.52 | qfq | 60,199,692 | 811,189,179 | 1.65% |
| 2025-01-20 | 13.44 | 13.80 | 13.20 | 13.30 | 13.30 | qfq | 56,257,264 | 757,634,314 | -1.99% |
| 2025-01-17 | 12.82 | 13.70 | 12.51 | 13.57 | 13.57 | qfq | 75,632,392 | 997,085,387 | 3.51% |
| 2025-01-16 | 13.41 | 14.00 | 13.04 | 13.11 | 13.11 | qfq | 79,935,491 | 1,077,945,268 | -1.06% |
| 2025-01-15 | 13.66 | 13.86 | 13.13 | 13.25 | 13.25 | qfq | 66,534,043 | 890,543,435 | -3.92% |
| 2025-01-14 | 13.18 | 13.94 | 12.90 | 13.79 | 13.79 | qfq | 97,779,143 | 1,319,106,648 | 3.84% |
| 2025-01-13 | 12.03 | 13.28 | 11.39 | 13.28 | 13.28 | qfq | 85,796,400 | 1,069,165,658 | 8.85% |
| 2025-01-10 | 12.91 | 13.19 | 12.15 | 12.20 | 12.20 | qfq | 73,672,168 | 932,918,864 | -8.68% |
| 2025-01-09 | 13.50 | 14.48 | 13.33 | 13.36 | 13.36 | qfq | 104,903,248 | 1,446,408,163 | -3.33% |
| 2025-01-08 | 13.02 | 13.98 | 12.80 | 13.82 | 13.82 | qfq | 101,120,474 | 1,345,022,404 | 4.07% |
| 2025-01-07 | 11.97 | 13.77 | 11.97 | 13.28 | 13.28 | qfq | 90,142,546 | 1,171,647,805 | 9.75% |
| 2025-01-06 | 11.40 | 12.70 | 10.70 | 12.10 | 12.10 | qfq | 72,562,005 | 850,364,849 | 3.51% |
| 2025-01-03 | 12.94 | 13.49 | 11.10 | 11.69 | 11.69 | qfq | 85,949,390 | 1,088,213,449 | -10.49% |
| 2025-01-02 | 12.53 | 13.17 | 12.00 | 13.06 | 13.06 | qfq | 68,504,000 | 867,949,366 | 2.19% |
| 2024-12-31 | 13.35 | 14.19 | 12.70 | 12.78 | 12.78 | qfq | 78,158,953 | 1,035,649,001 | -6.17% |
| 2024-12-30 | 13.44 | 14.15 | 13.02 | 13.62 | 13.62 | qfq | 107,770,382 | 1,456,663,269 | 3.73% |
| 2024-12-27 | 13.54 | 13.78 | 12.83 | 13.13 | 13.13 | qfq | 117,692,957 | 1,551,510,926 | -4.92% |
| 2024-12-26 | 11.20 | 13.81 | 11.12 | 13.81 | 13.81 | qfq | 109,949,172 | 1,421,331,143 | 19.98% |
| 2024-12-25 | 11.00 | 11.70 | 10.30 | 11.51 | 11.51 | qfq | 46,829,830 | 510,358,276 | 2.68% |
| 2024-12-24 | 11.57 | 11.80 | 10.92 | 11.21 | 11.21 | qfq | 36,982,028 | 416,983,905 | -0.80% |
| 2024-12-23 | 12.03 | 12.10 | 11.11 | 11.30 | 11.30 | qfq | 46,270,599 | 531,797,730 | -4.96% |
| 2024-12-20 | 11.40 | 12.49 | 11.40 | 11.89 | 11.89 | qfq | 77,439,206 | 918,137,517 | 3.30% |
| 2024-12-19 | 10.30 | 11.82 | 10.18 | 11.51 | 11.51 | qfq | 61,553,266 | 690,815,760 | 9.31% |
| 2024-12-18 | 10.46 | 10.78 | 10.10 | 10.53 | 10.53 | qfq | 29,627,797 | 310,877,235 | 0.67% |
| 2024-12-17 | 11.12 | 11.21 | 10.30 | 10.46 | 10.46 | qfq | 41,548,182 | 441,486,528 | -7.35% |
| 2024-12-16 | 12.30 | 12.31 | 11.18 | 11.29 | 11.29 | qfq | 58,407,837 | 684,694,256 | -5.92% |
| 2024-12-13 | 11.50 | 12.18 | 11.30 | 12.00 | 12.00 | qfq | 73,647,820 | 872,138,495 | 4.17% |
| 2024-12-12 | 11.39 | 12.19 | 11.30 | 11.52 | 11.52 | qfq | 69,456,247 | 813,314,699 | -0.43% |
| 2024-12-11 | 11.05 | 11.64 | 10.97 | 11.57 | 11.57 | qfq | 70,497,618 | 802,946,879 | 5.28% |
| 2024-12-10 | 10.85 | 11.36 | 10.67 | 10.99 | 10.99 | qfq | 56,675,004 | 621,566,360 | 4.87% |
| 2024-12-09 | 10.85 | 10.93 | 10.34 | 10.48 | 10.48 | qfq | 30,783,771 | 326,240,965 | -2.51% |
| 2024-12-06 | 10.85 | 10.95 | 10.50 | 10.75 | 10.75 | qfq | 40,987,541 | 438,358,230 | -1.83% |
| 2024-12-05 | 10.80 | 11.25 | 10.74 | 10.95 | 10.95 | qfq | 48,170,902 | 527,289,899 | -0.99% |
| 2024-12-04 | 10.94 | 11.75 | 10.84 | 11.06 | 11.06 | qfq | 68,370,061 | 773,479,521 | 0.55% |
| 2024-12-03 | 11.05 | 11.28 | 10.79 | 11.00 | 11.00 | qfq | 52,094,725 | 573,916,282 | -2.14% |
| 2024-12-02 | 10.90 | 11.46 | 10.78 | 11.24 | 11.24 | qfq | 71,611,971 | 790,400,704 | 3.69% |
| 2024-11-29 | 10.21 | 11.40 | 10.11 | 10.84 | 10.84 | qfq | 70,779,286 | 754,518,782 | 4.23% |
| 2024-11-28 | 10.22 | 11.00 | 10.01 | 10.40 | 10.40 | qfq | 68,674,348 | 721,977,172 | 1.07% |
| 2024-11-27 | 10.05 | 10.31 | 9.55 | 10.29 | 10.29 | qfq | 57,522,158 | 572,149,576 | -0.58% |
| 2024-11-26 | 11.22 | 11.31 | 10.22 | 10.35 | 10.35 | qfq | 79,947,168 | 846,594,106 | -12.36% |
| 2024-11-25 | 10.74 | 12.50 | 10.74 | 11.81 | 11.81 | qfq | 99,970,582 | 1,168,576,054 | 3.69% |
| 2024-11-22 | 11.60 | 12.33 | 11.07 | 11.39 | 11.39 | qfq | 155,789,071 | 1,840,691,328 | 2.06% |
| 2024-11-21 | 9.21 | 11.16 | 9.15 | 11.16 | 11.16 | qfq | 59,126,587 | 642,796,164 | 20.00% |
| 2024-11-20 | 8.89 | 9.38 | 8.88 | 9.30 | 9.30 | qfq | 22,399,281 | 205,627,320 | 4.03% |
| 2024-11-19 | 8.59 | 9.06 | 8.44 | 8.94 | 8.94 | qfq | 18,037,917 | 157,025,543 | 4.81% |
| 2024-11-18 | 9.19 | 9.35 | 8.42 | 8.53 | 8.53 | qfq | 22,549,348 | 195,182,552 | -7.48% |
| 2024-11-15 | 9.17 | 9.65 | 9.16 | 9.22 | 9.22 | qfq | 23,648,470 | 222,445,635 | 0.33% |
| 2024-11-14 | 9.51 | 9.51 | 9.17 | 9.19 | 9.19 | qfq | 18,694,520 | 174,602,931 | -4.17% |
| 2024-11-13 | 9.40 | 9.80 | 9.28 | 9.59 | 9.59 | qfq | 28,798,313 | 274,565,310 | 1.48% |
| 2024-11-12 | 9.50 | 9.75 | 9.29 | 9.45 | 9.45 | qfq | 32,325,608 | 307,679,886 | -0.32% |
| 2024-11-11 | 9.07 | 9.48 | 9.05 | 9.48 | 9.48 | qfq | 23,615,648 | 221,077,745 | 3.38% |
| 2024-11-08 | 9.27 | 9.43 | 9.14 | 9.17 | 9.17 | qfq | 24,673,726 | 229,298,449 | -0.54% |
| 2024-11-07 | 8.97 | 9.22 | 8.83 | 9.22 | 9.22 | qfq | 20,551,293 | 187,213,470 | 2.67% |
| 2024-11-06 | 9.01 | 9.16 | 8.90 | 8.98 | 8.98 | qfq | 20,115,203 | 182,031,568 | -0.22% |
| 2024-11-05 | 8.68 | 9.08 | 8.63 | 9.00 | 9.00 | qfq | 18,679,825 | 166,627,881 | 3.57% |
| 2024-11-04 | 8.41 | 8.71 | 8.35 | 8.69 | 8.69 | qfq | 15,277,903 | 131,300,456 | 2.00% |
| 2024-11-01 | 9.33 | 9.35 | 8.50 | 8.52 | 8.52 | qfq | 28,699,000 | 253,022,225 | -8.68% |
| 2024-10-31 | 9.26 | 9.50 | 9.24 | 9.33 | 9.33 | qfq | 21,183,800 | 198,471,007 | 1.19% |
| 2024-10-30 | 9.25 | 9.37 | 9.06 | 9.22 | 9.22 | qfq | 21,353,859 | 196,272,581 | -1.28% |
| 2024-10-29 | 9.80 | 9.83 | 9.30 | 9.34 | 9.34 | qfq | 27,454,081 | 259,598,379 | -4.21% |
| 2024-10-28 | 9.40 | 9.77 | 9.22 | 9.75 | 9.75 | qfq | 33,193,375 | 317,158,418 | 3.72% |
| 2024-10-25 | 9.30 | 9.53 | 9.30 | 9.40 | 9.40 | qfq | 25,159,608 | 236,382,529 | -0.53% |
| 2024-10-24 | 9.15 | 9.96 | 9.15 | 9.45 | 9.45 | qfq | 33,773,772 | 323,208,700 | 2.27% |
| 2024-10-23 | 9.61 | 9.62 | 9.19 | 9.24 | 9.24 | qfq | 30,547,954 | 287,098,971 | -4.15% |
| 2024-10-22 | 9.56 | 9.80 | 9.46 | 9.64 | 9.64 | qfq | 35,354,190 | 341,073,399 | -0.10% |
| 2024-10-21 | 9.76 | 9.86 | 9.51 | 9.65 | 9.65 | qfq | 48,472,180 | 468,950,410 | 1.79% |
| 2024-10-18 | 9.24 | 9.79 | 9.24 | 9.48 | 9.48 | qfq | 49,542,927 | 471,440,046 | 1.50% |
| 2024-10-17 | 9.65 | 10.17 | 9.20 | 9.34 | 9.34 | qfq | 79,404,526 | 771,543,896 | -0.53% |
| 2024-10-16 | 8.28 | 9.57 | 8.21 | 9.39 | 9.39 | qfq | 60,734,188 | 549,811,083 | 11.52% |
| 2024-10-15 | 8.43 | 8.85 | 8.32 | 8.42 | 8.42 | qfq | 24,662,731 | 212,771,913 | -0.94% |
| 2024-10-14 | 8.13 | 8.50 | 8.05 | 8.50 | 8.50 | qfq | 20,788,061 | 172,763,436 | 5.07% |
| 2024-10-11 | 8.51 | 8.64 | 7.96 | 8.09 | 8.09 | qfq | 24,152,790 | 198,271,421 | -6.15% |
| 2024-10-10 | 8.88 | 9.10 | 8.47 | 8.62 | 8.62 | qfq | 26,365,532 | 230,460,185 | 1.29% |
| 2024-10-09 | 9.78 | 9.78 | 8.50 | 8.51 | 8.51 | qfq | 46,959,272 | 429,958,769 | -17.54% |
| 2024-10-08 | 10.40 | 10.44 | 9.18 | 10.32 | 10.32 | qfq | 63,554,552 | 626,608,587 | 17.41% |
| 2024-09-30 | 7.91 | 8.88 | 7.90 | 8.79 | 8.79 | qfq | 55,530,138 | 463,589,220 | 16.12% |
| 2024-09-27 | 7.09 | 7.69 | 7.03 | 7.57 | 7.57 | qfq | 37,971,508 | 281,249,104 | 8.30% |
| 2024-09-26 | 6.88 | 7.01 | 6.85 | 6.99 | 6.99 | qfq | 16,663,319 | 115,783,529 | 1.01% |
| 2024-09-25 | 6.93 | 7.12 | 6.89 | 6.92 | 6.92 | qfq | 22,333,600 | 156,131,726 | 0.44% |
| 2024-09-24 | 6.78 | 6.91 | 6.68 | 6.89 | 6.89 | qfq | 19,014,990 | 129,972,688 | 2.07% |
| 2024-09-23 | 6.60 | 6.77 | 6.60 | 6.75 | 6.75 | qfq | 11,692,265 | 78,544,656 | 1.35% |
| 2024-09-20 | 6.59 | 6.72 | 6.58 | 6.66 | 6.66 | qfq | 11,296,553 | 75,286,655 | 0.91% |
| 2024-09-19 | 6.40 | 6.62 | 6.36 | 6.60 | 6.60 | qfq | 10,164,100 | 66,294,444 | 3.77% |
| 2024-09-18 | 6.50 | 6.51 | 6.24 | 6.36 | 6.36 | qfq | 7,805,967 | 49,506,993 | -0.93% |
| 2024-09-13 | 6.65 | 6.65 | 6.42 | 6.42 | 6.42 | qfq | 10,973,381 | 71,520,467 | -3.31% |
| 2024-09-12 | 6.71 | 6.76 | 6.61 | 6.64 | 6.64 | qfq | 11,571,100 | 77,359,086 | -0.75% |
| 2024-09-11 | 6.81 | 6.86 | 6.65 | 6.69 | 6.69 | qfq | 13,655,200 | 91,612,836 | -2.90% |
| 2024-09-10 | 6.86 | 6.95 | 6.60 | 6.89 | 6.89 | qfq | 21,062,100 | 142,585,862 | 0.73% |
| 2024-09-09 | 6.58 | 6.97 | 6.45 | 6.84 | 6.84 | qfq | 26,085,965 | 176,539,539 | 3.64% |
| 2024-09-06 | 6.73 | 6.73 | 6.54 | 6.60 | 6.60 | qfq | 9,442,900 | 62,594,810 | -2.08% |
| 2024-09-05 | 6.67 | 6.78 | 6.62 | 6.74 | 6.74 | qfq | 12,206,400 | 81,913,216 | 1.66% |
| 2024-09-04 | 6.69 | 6.72 | 6.58 | 6.63 | 6.63 | qfq | 10,062,473 | 66,878,214 | -1.78% |
| 2024-09-03 | 6.53 | 6.75 | 6.52 | 6.75 | 6.75 | qfq | 11,679,987 | 78,048,260 | 2.43% |
| 2024-09-02 | 6.68 | 6.75 | 6.58 | 6.59 | 6.59 | qfq | 9,489,387 | 63,379,935 | -1.35% |
| 2024-08-30 | 6.55 | 6.78 | 6.51 | 6.68 | 6.68 | qfq | 14,212,060 | 95,235,344 | 1.98% |
| 2024-08-29 | 6.43 | 6.57 | 6.33 | 6.55 | 6.55 | qfq | 8,004,900 | 52,014,078 | 2.02% |
| 2024-08-28 | 6.34 | 6.53 | 6.26 | 6.42 | 6.42 | qfq | 8,389,215 | 53,680,123 | 0.94% |
| 2024-08-27 | 6.61 | 6.61 | 6.35 | 6.36 | 6.36 | qfq | 10,922,700 | 70,519,865 | -4.07% |
| 2024-08-26 | 6.48 | 6.68 | 6.47 | 6.63 | 6.63 | qfq | 11,906,415 | 78,692,631 | 2.31% |
| 2024-08-23 | 6.33 | 6.57 | 6.27 | 6.48 | 6.48 | qfq | 9,710,411 | 62,486,856 | 2.05% |
| 2024-08-22 | 6.45 | 6.62 | 6.35 | 6.35 | 6.35 | qfq | 8,701,300 | 56,395,805 | -2.01% |
| 2024-08-21 | 6.44 | 6.69 | 6.41 | 6.48 | 6.48 | qfq | 10,168,048 | 66,572,173 | 0.93% |
| 2024-08-20 | 6.55 | 6.58 | 6.40 | 6.42 | 6.42 | qfq | 7,822,500 | 50,478,732 | -2.87% |
| 2024-08-19 | 6.65 | 6.71 | 6.50 | 6.61 | 6.61 | qfq | 8,201,520 | 54,293,190 | -0.45% |
| 2024-08-16 | 6.54 | 6.67 | 6.54 | 6.64 | 6.64 | qfq | 10,204,200 | 67,631,536 | 1.37% |
| 2024-08-15 | 6.31 | 6.55 | 6.29 | 6.55 | 6.55 | qfq | 10,846,100 | 70,267,720 | 2.99% |
| 2024-08-14 | 6.28 | 6.39 | 6.25 | 6.36 | 6.36 | qfq | 6,670,148 | 42,281,834 | 1.60% |
| 2024-08-13 | 6.16 | 6.26 | 6.12 | 6.26 | 6.26 | qfq | 4,422,400 | 27,429,129 | 1.62% |
| 2024-08-12 | 6.25 | 6.28 | 6.15 | 6.16 | 6.16 | qfq | 5,694,100 | 35,237,901 | -1.28% |
| 2024-08-09 | 6.32 | 6.43 | 6.23 | 6.24 | 6.24 | qfq | 6,461,100 | 40,578,816 | -0.95% |
| 2024-08-08 | 6.44 | 6.45 | 6.25 | 6.30 | 6.30 | qfq | 7,434,720 | 47,015,474 | -2.33% |
| 2024-08-07 | 6.36 | 6.54 | 6.35 | 6.45 | 6.45 | qfq | 7,144,079 | 46,119,231 | 1.57% |
| 2024-08-06 | 6.31 | 6.39 | 6.26 | 6.35 | 6.35 | qfq | 6,923,700 | 43,733,817 | 1.44% |
| 2024-08-05 | 6.42 | 6.56 | 6.25 | 6.26 | 6.26 | qfq | 9,268,203 | 59,143,157 | -3.84% |
| 2024-08-02 | 6.63 | 6.72 | 6.49 | 6.51 | 6.51 | qfq | 8,389,500 | 55,426,697 | -2.69% |
| 2024-08-01 | 6.75 | 6.82 | 6.67 | 6.69 | 6.69 | qfq | 10,363,003 | 69,709,449 | -0.15% |
| 2024-07-31 | 6.50 | 6.73 | 6.48 | 6.70 | 6.70 | qfq | 10,503,300 | 69,966,606 | 2.29% |
| 2024-07-30 | 6.43 | 6.59 | 6.43 | 6.55 | 6.55 | qfq | 7,892,161 | 51,543,869 | 0.77% |
| 2024-07-29 | 6.38 | 6.55 | 6.31 | 6.50 | 6.50 | qfq | 9,248,600 | 59,835,026 | 1.88% |
| 2024-07-26 | 6.24 | 6.44 | 6.24 | 6.38 | 6.38 | qfq | 8,782,300 | 55,734,069 | 1.75% |
| 2024-07-25 | 6.20 | 6.36 | 6.16 | 6.27 | 6.27 | qfq | 12,116,514 | 75,808,045 | -2.18% |
| 2024-07-24 | 6.40 | 6.70 | 6.36 | 6.41 | 6.41 | qfq | 17,004,561 | 110,691,306 | 0.31% |
| 2024-07-23 | 6.45 | 6.60 | 6.39 | 6.39 | 6.39 | qfq | 10,146,625 | 65,853,829 | -1.24% |
| 2024-07-22 | 6.43 | 6.57 | 6.40 | 6.47 | 6.47 | qfq | 9,448,122 | 61,207,134 | 1.09% |
| 2024-07-19 | 6.50 | 6.53 | 6.34 | 6.40 | 6.40 | qfq | 12,275,410 | 79,154,373 | -1.99% |
| 2024-07-18 | 6.60 | 6.63 | 6.30 | 6.53 | 6.53 | qfq | 19,177,800 | 123,807,742 | -4.11% |
| 2024-07-17 | 6.67 | 7.19 | 6.56 | 6.81 | 6.81 | qfq | 24,147,086 | 166,870,239 | 1.64% |
| 2024-07-16 | 6.66 | 6.79 | 6.42 | 6.70 | 6.70 | qfq | 14,274,800 | 94,694,403 | 1.36% |
| 2024-07-15 | 6.80 | 6.89 | 6.59 | 6.61 | 6.61 | qfq | 13,275,300 | 88,562,115 | -4.34% |
| 2024-07-12 | 6.70 | 7.14 | 6.69 | 6.91 | 6.91 | qfq | 23,099,500 | 160,087,249 | 2.07% |
| 2024-07-11 | 6.73 | 6.89 | 6.62 | 6.77 | 6.77 | qfq | 14,435,898 | 97,433,512 | 3.04% |
| 2024-07-10 | 6.45 | 6.96 | 6.38 | 6.57 | 6.57 | qfq | 16,134,800 | 107,509,412 | 2.98% |
| 2024-07-09 | 6.19 | 6.40 | 6.10 | 6.38 | 6.38 | qfq | 6,960,400 | 43,697,075 | 2.74% |
| 2024-07-08 | 6.48 | 6.50 | 6.20 | 6.21 | 6.21 | qfq | 5,713,812 | 35,840,842 | -3.12% |
| 2024-07-05 | 6.17 | 6.44 | 6.12 | 6.41 | 6.41 | qfq | 7,980,188 | 50,572,083 | 3.22% |
| 2024-07-04 | 6.44 | 6.50 | 6.19 | 6.21 | 6.21 | qfq | 5,344,900 | 33,627,105 | -3.42% |
| 2024-07-03 | 6.55 | 6.58 | 6.41 | 6.43 | 6.43 | qfq | 5,210,200 | 33,810,700 | -2.43% |
| 2024-07-02 | 6.43 | 6.65 | 6.43 | 6.59 | 6.59 | qfq | 8,046,100 | 53,022,840 | 2.17% |
| 2024-07-01 | 6.49 | 6.58 | 6.30 | 6.45 | 6.45 | qfq | 6,231,500 | 39,909,717 | -0.46% |
| 2024-06-28 | 6.47 | 6.64 | 6.44 | 6.48 | 6.48 | qfq | 6,606,900 | 43,330,035 | 0.15% |
| 2024-06-27 | 6.55 | 6.75 | 6.46 | 6.47 | 6.47 | qfq | 9,030,300 | 59,406,799 | -1.07% |
| 2024-06-26 | 6.10 | 6.55 | 6.06 | 6.54 | 6.54 | qfq | 9,312,000 | 59,158,029 | 6.51% |
| 2024-06-25 | 6.29 | 6.33 | 6.08 | 6.14 | 6.14 | qfq | 6,249,336 | 38,641,926 | -1.29% |
| 2024-06-24 | 6.44 | 6.57 | 6.19 | 6.22 | 6.22 | qfq | 7,661,900 | 48,309,214 | -5.33% |
| 2024-06-21 | 6.57 | 6.63 | 6.37 | 6.57 | 6.57 | qfq | 5,591,700 | 36,527,658 | 0.31% |
| 2024-06-20 | 6.72 | 6.80 | 6.54 | 6.55 | 6.55 | qfq | 6,943,400 | 46,005,270 | -3.25% |
| 2024-06-19 | 6.77 | 6.86 | 6.72 | 6.77 | 6.77 | qfq | 7,622,750 | 51,673,307 | 0.59% |
| 2024-06-18 | 6.59 | 6.74 | 6.57 | 6.73 | 6.73 | qfq | 8,115,600 | 54,403,294 | 1.97% |
| 2024-06-17 | 6.66 | 6.70 | 6.58 | 6.60 | 6.60 | qfq | 7,225,400 | 47,943,981 | -1.05% |
| 2024-06-14 | 6.68 | 6.71 | 6.56 | 6.67 | 6.67 | qfq | 8,556,779 | 56,971,448 | 0.45% |
| 2024-06-13 | 6.72 | 6.85 | 6.61 | 6.64 | 6.64 | qfq | 14,471,600 | 96,815,889 | -2.06% |
| 2024-06-12 | 6.36 | 7.00 | 6.33 | 6.78 | 6.78 | qfq | 20,798,400 | 139,657,571 | 5.94% |
| 2024-06-11 | 6.25 | 6.41 | 6.11 | 6.40 | 6.40 | qfq | 8,460,200 | 53,232,072 | 2.07% |
| 2024-06-07 | 6.20 | 6.33 | 6.11 | 6.27 | 6.27 | qfq | 8,714,248 | 54,186,079 | 3.13% |
| 2024-06-06 | 6.47 | 6.56 | 6.06 | 6.08 | 6.08 | qfq | 12,018,800 | 74,555,533 | -5.59% |
| 2024-06-05 | 6.55 | 6.58 | 6.43 | 6.44 | 6.44 | qfq | 5,854,100 | 38,165,904 | -1.68% |
| 2024-06-04 | 6.84 | 6.86 | 6.44 | 6.55 | 6.55 | qfq | 11,873,550 | 78,210,941 | -4.24% |
| 2024-06-03 | 6.90 | 6.93 | 6.76 | 6.84 | 6.84 | qfq | 8,003,400 | 54,638,426 | -1.30% |
| 2024-05-31 | 6.88 | 6.98 | 6.83 | 6.93 | 6.93 | qfq | 7,894,800 | 54,624,017 | 1.46% |
| 2024-05-30 | 6.84 | 6.91 | 6.77 | 6.83 | 6.83 | qfq | 6,034,600 | 41,245,290 | -1.01% |
| 2024-05-29 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | qfq | 8,311,713 | 57,436,268 | 1.47% |
| 2024-05-28 | 6.90 | 6.95 | 6.76 | 6.80 | 6.80 | qfq | 7,215,203 | 49,520,565 | -1.59% |
| 2024-05-27 | 6.96 | 7.05 | 6.74 | 6.91 | 6.91 | qfq | 10,957,300 | 75,031,273 | -1.43% |
| 2024-05-24 | 6.95 | 7.21 | 6.88 | 7.01 | 7.01 | qfq | 15,070,254 | 106,283,260 | 0.86% |
| 2024-05-23 | 7.19 | 7.25 | 6.94 | 6.95 | 6.95 | qfq | 14,976,380 | 105,219,017 | -4.27% |
| 2024-05-22 | 7.07 | 7.49 | 7.00 | 7.26 | 7.26 | qfq | 20,095,600 | 145,899,581 | 2.69% |
| 2024-05-21 | 7.07 | 7.14 | 7.03 | 7.07 | 7.07 | qfq | 6,856,900 | 48,584,694 | -0.28% |
| 2024-05-20 | 7.11 | 7.18 | 7.04 | 7.09 | 7.09 | qfq | 9,909,740 | 70,263,889 | -0.56% |
| 2024-05-17 | 7.20 | 7.26 | 7.03 | 7.13 | 7.13 | qfq | 9,457,731 | 67,116,261 | 0.42% |
| 2024-05-16 | 6.89 | 7.15 | 6.89 | 7.10 | 7.10 | qfq | 12,001,918 | 84,855,059 | 3.20% |
| 2024-05-15 | 6.85 | 7.01 | 6.79 | 6.88 | 6.88 | qfq | 7,732,600 | 53,492,101 | -0.43% |
| 2024-05-14 | 6.81 | 6.95 | 6.76 | 6.91 | 6.91 | qfq | 8,175,100 | 56,135,799 | 2.07% |
| 2024-05-13 | 6.96 | 6.97 | 6.70 | 6.77 | 6.77 | qfq | 10,102,100 | 68,722,988 | -3.56% |
| 2024-05-10 | 7.25 | 7.25 | 7.00 | 7.02 | 7.02 | qfq | 10,508,112 | 74,177,882 | -3.17% |
| 2024-05-09 | 7.15 | 7.29 | 7.15 | 7.25 | 7.25 | qfq | 9,696,292 | 70,084,690 | 1.40% |
| 2024-05-08 | 7.26 | 7.30 | 7.13 | 7.15 | 7.15 | qfq | 11,206,500 | 80,540,235 | -2.05% |
| 2024-05-07 | 7.32 | 7.44 | 7.27 | 7.30 | 7.30 | qfq | 12,540,800 | 91,941,944 | -1.08% |
| 2024-05-06 | 7.46 | 7.56 | 7.27 | 7.38 | 7.38 | qfq | 16,016,037 | 118,095,424 | -0.14% |
| 2024-04-30 | 7.43 | 7.56 | 7.33 | 7.39 | 7.39 | qfq | 17,922,035 | 133,178,448 | -0.54% |
| 2024-04-29 | 7.05 | 7.55 | 7.04 | 7.43 | 7.43 | qfq | 24,742,553 | 180,985,418 | 4.21% |
| 2024-04-26 | 6.90 | 7.23 | 6.90 | 7.13 | 7.13 | qfq | 21,368,103 | 151,814,675 | 4.55% |
| 2024-04-25 | 6.75 | 6.90 | 6.69 | 6.82 | 6.82 | qfq | 16,177,800 | 109,974,268 | -0.29% |
| 2024-04-24 | 6.50 | 6.97 | 6.50 | 6.84 | 6.84 | qfq | 22,877,635 | 155,196,920 | 4.59% |
| 2024-04-23 | 6.38 | 6.77 | 6.35 | 6.54 | 6.54 | qfq | 22,896,105 | 149,830,143 | 8.10% |
| 2024-04-22 | 6.04 | 6.18 | 5.90 | 6.05 | 6.05 | qfq | 7,925,806 | 47,872,760 | -0.98% |
| 2024-04-19 | 6.00 | 6.15 | 5.99 | 6.11 | 6.11 | qfq | 9,247,940 | 56,158,422 | 0.33% |
| 2024-04-18 | 6.20 | 6.24 | 5.93 | 6.09 | 6.09 | qfq | 12,855,853 | 78,453,038 | -1.14% |
| 2024-04-17 | 5.58 | 6.18 | 5.56 | 6.16 | 6.16 | qfq | 15,771,050 | 94,426,016 | 12.20% |
| 2024-04-16 | 6.21 | 6.21 | 5.48 | 5.49 | 5.49 | qfq | 19,572,448 | 112,075,093 | -14.35% |
| 2024-04-15 | 6.78 | 6.86 | 6.24 | 6.41 | 6.41 | qfq | 13,678,000 | 88,718,014 | -6.15% |
| 2024-04-12 | 6.95 | 7.03 | 6.82 | 6.83 | 6.83 | qfq | 6,835,800 | 47,343,215 | -1.59% |
| 2024-04-11 | 6.81 | 7.05 | 6.81 | 6.94 | 6.94 | qfq | 7,725,402 | 53,927,246 | 0.29% |
| 2024-04-10 | 7.15 | 7.17 | 6.82 | 6.92 | 6.92 | qfq | 10,412,874 | 72,263,713 | -2.95% |
| 2024-04-09 | 7.01 | 7.18 | 7.01 | 7.13 | 7.13 | qfq | 8,794,797 | 62,424,740 | 0.99% |
| 2024-04-08 | 7.27 | 7.28 | 7.05 | 7.06 | 7.06 | qfq | 11,258,346 | 80,200,936 | -3.55% |
| 2024-04-03 | 7.63 | 7.64 | 7.21 | 7.32 | 7.32 | qfq | 20,517,393 | 150,449,801 | -4.69% |
| 2024-04-02 | 7.93 | 7.93 | 7.55 | 7.68 | 7.68 | qfq | 20,909,656 | 160,587,038 | -3.40% |
| 2024-04-01 | 7.86 | 8.03 | 7.81 | 7.95 | 7.95 | qfq | 20,866,359 | 165,032,463 | 0.25% |
| 2024-03-29 | 8.05 | 8.17 | 7.73 | 7.93 | 7.93 | qfq | 27,896,502 | 221,229,217 | -2.70% |
| 2024-03-28 | 7.84 | 8.38 | 7.84 | 8.15 | 8.15 | qfq | 35,414,918 | 290,018,469 | 3.82% |
| 2024-03-27 | 8.76 | 8.87 | 7.83 | 7.85 | 7.85 | qfq | 50,125,969 | 415,667,272 | -14.86% |
| 2024-03-26 | 8.62 | 9.47 | 8.62 | 9.22 | 9.22 | qfq | 67,091,159 | 616,152,580 | 4.30% |
| 2024-03-25 | 8.90 | 9.54 | 8.63 | 8.84 | 8.84 | qfq | 71,818,532 | 648,343,451 | 5.87% |
| 2024-03-22 | 8.02 | 8.48 | 7.97 | 8.35 | 8.35 | qfq | 40,656,056 | 335,762,008 | 3.09% |
| 2024-03-21 | 8.23 | 8.32 | 8.06 | 8.10 | 8.10 | qfq | 21,183,279 | 172,901,967 | -1.94% |
| 2024-03-20 | 7.98 | 8.40 | 7.98 | 8.26 | 8.26 | qfq | 31,347,867 | 256,372,209 | 3.25% |
| 2024-03-19 | 8.08 | 8.15 | 7.96 | 8.00 | 8.00 | qfq | 17,671,958 | 142,061,193 | -0.74% |
| 2024-03-18 | 8.09 | 8.17 | 7.95 | 8.06 | 8.06 | qfq | 20,105,513 | 161,378,195 | 1.77% |
| 2024-03-15 | 7.83 | 7.95 | 7.70 | 7.92 | 7.92 | qfq | 14,488,432 | 113,516,748 | 0.76% |
| 2024-03-14 | 8.05 | 8.09 | 7.69 | 7.86 | 7.86 | qfq | 22,438,116 | 176,860,678 | -2.72% |
| 2024-03-13 | 8.32 | 8.59 | 8.01 | 8.08 | 8.08 | qfq | 30,812,413 | 253,964,238 | -0.98% |
| 2024-03-12 | 8.08 | 8.29 | 7.92 | 8.16 | 8.16 | qfq | 30,716,877 | 248,753,324 | -1.09% |
| 2024-03-11 | 7.65 | 8.41 | 7.49 | 8.25 | 8.25 | qfq | 44,640,192 | 360,904,638 | 5.77% |
| 2024-03-08 | 7.46 | 8.00 | 7.39 | 7.80 | 7.80 | qfq | 23,660,900 | 181,830,583 | 4.28% |
| 2024-03-07 | 7.77 | 7.89 | 7.46 | 7.48 | 7.48 | qfq | 22,935,698 | 175,182,848 | -3.98% |
| 2024-03-06 | 7.67 | 7.85 | 7.63 | 7.79 | 7.79 | qfq | 21,142,721 | 164,356,857 | 1.43% |
| 2024-03-05 | 7.90 | 8.01 | 7.66 | 7.68 | 7.68 | qfq | 30,161,417 | 235,908,871 | -5.07% |
| 2024-03-04 | 8.28 | 8.48 | 8.00 | 8.09 | 8.09 | qfq | 42,174,932 | 346,857,718 | 1.25% |
| 2024-03-01 | 7.74 | 8.23 | 7.66 | 7.99 | 7.99 | qfq | 41,443,383 | 330,132,953 | 1.52% |
| 2024-02-29 | 7.04 | 7.99 | 7.04 | 7.87 | 7.87 | qfq | 41,321,671 | 317,779,093 | 6.35% |
| 2024-02-28 | 7.63 | 8.68 | 7.32 | 7.40 | 7.40 | qfq | 61,067,840 | 487,594,954 | -3.01% |
| 2024-02-27 | 7.36 | 7.66 | 7.23 | 7.63 | 7.63 | qfq | 41,232,586 | 307,761,535 | 2.01% |
| 2024-02-26 | 7.57 | 7.69 | 7.22 | 7.48 | 7.48 | qfq | 48,830,857 | 365,228,942 | -2.73% |
| 2024-02-23 | 7.20 | 8.19 | 7.20 | 7.69 | 7.69 | qfq | 66,023,385 | 501,396,872 | 12.26% |
| 2024-02-22 | 5.88 | 6.85 | 5.88 | 6.85 | 6.85 | qfq | 51,737,639 | 343,129,720 | 19.96% |
| 2024-02-21 | 5.58 | 5.99 | 5.52 | 5.71 | 5.71 | qfq | 19,788,496 | 114,384,974 | 0.71% |
| 2024-02-20 | 5.40 | 5.82 | 5.25 | 5.67 | 5.67 | qfq | 19,369,090 | 107,971,038 | 5.00% |
| 2024-02-19 | 5.23 | 5.50 | 5.23 | 5.40 | 5.40 | qfq | 17,913,057 | 96,324,630 | 7.14% |
| 2024-02-08 | 4.49 | 5.06 | 4.40 | 5.04 | 5.04 | qfq | 18,473,147 | 87,559,708 | 12.50% |
| 2024-02-07 | 4.80 | 4.81 | 4.37 | 4.48 | 4.48 | qfq | 17,393,131 | 79,994,720 | -6.86% |
| 2024-02-06 | 4.78 | 5.09 | 4.19 | 4.81 | 4.81 | qfq | 19,832,831 | 90,993,414 | -0.21% |
| 2024-02-05 | 5.78 | 5.79 | 4.79 | 4.82 | 4.82 | qfq | 18,671,751 | 94,551,582 | -15.29% |
| 2024-02-02 | 6.02 | 6.27 | 5.45 | 5.69 | 5.69 | qfq | 12,317,629 | 72,173,660 | -5.48% |
| 2024-02-01 | 6.08 | 6.15 | 5.84 | 6.02 | 6.02 | qfq | 11,592,209 | 69,610,839 | -2.59% |
| 2024-01-31 | 6.51 | 6.64 | 6.12 | 6.18 | 6.18 | qfq | 11,725,508 | 74,489,037 | -9.25% |
| 2024-01-30 | 6.98 | 7.10 | 6.81 | 6.81 | 6.81 | qfq | 5,137,900 | 35,620,708 | -3.27% |
| 2024-01-29 | 7.40 | 7.45 | 7.00 | 7.04 | 7.04 | qfq | 6,816,600 | 48,618,714 | -4.22% |
| 2024-01-26 | 7.32 | 7.53 | 7.28 | 7.35 | 7.35 | qfq | 7,397,692 | 54,748,631 | 0.41% |
| 2024-01-25 | 7.08 | 7.33 | 7.04 | 7.32 | 7.32 | qfq | 7,574,800 | 54,757,329 | 3.39% |
| 2024-01-24 | 7.00 | 7.09 | 6.80 | 7.08 | 7.08 | qfq | 7,928,266 | 55,373,570 | 1.58% |
| 2024-01-23 | 6.95 | 7.05 | 6.88 | 6.97 | 6.97 | qfq | 6,504,986 | 45,340,126 | 0.14% |
| 2024-01-22 | 7.49 | 7.52 | 6.89 | 6.96 | 6.96 | qfq | 8,783,998 | 63,092,223 | -6.83% |
| 2024-01-19 | 7.68 | 7.69 | 7.47 | 7.47 | 7.47 | qfq | 4,447,100 | 33,608,531 | -2.73% |
| 2024-01-18 | 7.64 | 7.72 | 7.41 | 7.68 | 7.68 | qfq | 7,267,300 | 54,839,202 | 0.00% |
| 2024-01-17 | 7.88 | 7.88 | 7.68 | 7.68 | 7.68 | qfq | 3,644,371 | 28,368,991 | -2.66% |
| 2024-01-16 | 8.00 | 8.00 | 7.73 | 7.89 | 7.89 | qfq | 7,059,956 | 55,295,435 | -1.25% |
| 2024-01-15 | 8.10 | 8.13 | 7.95 | 7.99 | 7.99 | qfq | 5,816,356 | 46,580,233 | -1.36% |
| 2024-01-12 | 8.23 | 8.28 | 8.10 | 8.10 | 8.10 | qfq | 4,930,527 | 40,378,418 | -1.94% |
| 2024-01-11 | 8.10 | 8.29 | 8.06 | 8.26 | 8.26 | qfq | 6,046,300 | 49,643,998 | 2.61% |
| 2024-01-10 | 8.21 | 8.27 | 8.02 | 8.05 | 8.05 | qfq | 5,521,500 | 44,736,233 | -2.07% |
| 2024-01-09 | 8.18 | 8.34 | 8.18 | 8.22 | 8.22 | qfq | 4,625,300 | 38,171,173 | 0.24% |
| 2024-01-08 | 8.26 | 8.39 | 8.20 | 8.20 | 8.20 | qfq | 4,609,107 | 38,191,901 | -2.15% |
| 2024-01-05 | 8.67 | 8.68 | 8.28 | 8.38 | 8.38 | qfq | 7,052,025 | 59,694,594 | -3.01% |
| 2024-01-04 | 8.54 | 8.64 | 8.47 | 8.64 | 8.64 | qfq | 5,959,823 | 51,075,382 | 1.17% |
| 2024-01-03 | 8.59 | 8.63 | 8.45 | 8.54 | 8.54 | qfq | 5,524,878 | 47,150,742 | -0.47% |
| 2024-01-02 | 8.62 | 8.69 | 8.56 | 8.58 | 8.58 | qfq | 4,993,376 | 42,961,133 | -0.46% |
| 2023-12-29 | 8.53 | 8.65 | 8.50 | 8.62 | 8.62 | qfq | 6,663,926 | 57,388,829 | 1.06% |
| 2023-12-28 | 8.49 | 8.61 | 8.35 | 8.53 | 8.53 | qfq | 8,119,191 | 69,140,380 | 0.95% |
| 2023-12-27 | 8.38 | 8.50 | 8.30 | 8.45 | 8.45 | qfq | 7,994,095 | 67,446,115 | 2.05% |
| 2023-12-26 | 8.53 | 8.53 | 8.25 | 8.28 | 8.28 | qfq | 7,438,037 | 61,941,253 | -2.47% |
| 2023-12-25 | 8.60 | 8.69 | 8.45 | 8.49 | 8.49 | qfq | 5,326,363 | 45,363,767 | -1.28% |
| 2023-12-22 | 8.84 | 8.87 | 8.54 | 8.60 | 8.60 | qfq | 7,647,465 | 66,365,544 | -2.60% |
| 2023-12-21 | 8.76 | 8.92 | 8.63 | 8.83 | 8.83 | qfq | 6,508,728 | 57,097,939 | 0.34% |
| 2023-12-20 | 8.99 | 9.00 | 8.79 | 8.80 | 8.80 | qfq | 5,861,157 | 51,978,088 | -1.68% |
| 2023-12-19 | 8.89 | 8.99 | 8.86 | 8.95 | 8.95 | qfq | 5,552,377 | 49,545,721 | 0.67% |
| 2023-12-18 | 9.02 | 9.15 | 8.88 | 8.89 | 8.89 | qfq | 7,446,556 | 67,041,206 | -1.44% |
| 2023-12-15 | 9.02 | 9.10 | 8.98 | 9.02 | 9.02 | qfq | 5,624,500 | 50,809,220 | 0.00% |
| 2023-12-14 | 9.10 | 9.23 | 9.01 | 9.02 | 9.02 | qfq | 5,777,325 | 52,610,913 | -0.77% |
| 2023-12-13 | 9.29 | 9.29 | 9.08 | 9.09 | 9.09 | qfq | 6,246,300 | 57,257,057 | -2.15% |
| 2023-12-12 | 9.23 | 9.32 | 9.21 | 9.29 | 9.29 | qfq | 6,336,521 | 58,778,240 | 0.43% |
| 2023-12-11 | 9.12 | 9.28 | 9.01 | 9.25 | 9.25 | qfq | 7,283,399 | 66,594,335 | 0.87% |
| 2023-12-08 | 9.35 | 9.39 | 9.12 | 9.17 | 9.17 | qfq | 9,811,673 | 90,572,277 | -1.50% |
| 2023-12-07 | 9.21 | 9.38 | 9.20 | 9.31 | 9.31 | qfq | 7,793,774 | 72,533,254 | 0.87% |
| 2023-12-06 | 9.21 | 9.35 | 9.14 | 9.23 | 9.23 | qfq | 7,362,700 | 68,025,430 | -0.22% |
| 2023-12-05 | 9.55 | 9.57 | 9.25 | 9.25 | 9.25 | qfq | 8,970,427 | 84,032,800 | -3.14% |
| 2023-12-04 | 9.55 | 9.66 | 9.51 | 9.55 | 9.55 | qfq | 9,258,100 | 88,746,242 | 0.00% |
| 2023-12-01 | 9.30 | 9.56 | 9.27 | 9.55 | 9.55 | qfq | 9,612,967 | 90,647,167 | 2.80% |
| 2023-11-30 | 9.49 | 9.49 | 9.18 | 9.29 | 9.29 | qfq | 9,945,112 | 92,437,125 | -1.90% |
| 2023-11-29 | 9.43 | 9.60 | 9.43 | 9.47 | 9.47 | qfq | 9,500,501 | 90,284,264 | -0.21% |
| 2023-11-28 | 9.40 | 9.54 | 9.26 | 9.49 | 9.49 | qfq | 8,617,212 | 81,392,353 | 0.85% |
| 2023-11-27 | 9.46 | 9.57 | 9.36 | 9.41 | 9.41 | qfq | 9,420,306 | 88,918,939 | -0.53% |
| 2023-11-24 | 9.92 | 9.96 | 9.38 | 9.46 | 9.46 | qfq | 16,147,673 | 154,258,375 | -3.76% |
| 2023-11-23 | 9.85 | 9.89 | 9.63 | 9.83 | 9.83 | qfq | 11,458,000 | 111,901,252 | 0.31% |
| 2023-11-22 | 10.00 | 10.18 | 9.80 | 9.80 | 9.80 | qfq | 14,449,298 | 144,115,021 | -2.49% |
| 2023-11-21 | 10.23 | 10.30 | 9.98 | 10.05 | 10.05 | qfq | 17,349,584 | 175,536,193 | -2.14% |
| 2023-11-20 | 10.27 | 10.36 | 10.22 | 10.27 | 10.27 | qfq | 13,145,106 | 135,047,351 | 0.00% |
| 2023-11-17 | 10.29 | 10.48 | 10.23 | 10.27 | 10.27 | qfq | 15,648,405 | 161,581,094 | -0.87% |
| 2023-11-16 | 10.30 | 10.58 | 10.29 | 10.36 | 10.36 | qfq | 18,900,537 | 197,218,211 | 0.00% |
| 2023-11-15 | 10.50 | 10.64 | 10.29 | 10.36 | 10.36 | qfq | 23,239,280 | 242,401,903 | -0.86% |
| 2023-11-14 | 10.30 | 10.50 | 10.22 | 10.45 | 10.45 | qfq | 27,775,293 | 288,181,139 | 1.55% |
| 2023-11-13 | 10.01 | 10.39 | 10.01 | 10.29 | 10.29 | qfq | 21,358,625 | 219,662,691 | 3.00% |
| 2023-11-10 | 10.15 | 10.18 | 9.98 | 9.99 | 9.99 | qfq | 14,920,269 | 149,897,893 | -2.35% |
| 2023-11-09 | 10.31 | 10.39 | 10.02 | 10.23 | 10.23 | qfq | 27,112,592 | 276,791,286 | -0.58% |
| 2023-11-08 | 10.18 | 10.54 | 10.11 | 10.29 | 10.29 | qfq | 46,317,550 | 479,089,782 | 1.38% |
| 2023-11-07 | 9.79 | 10.18 | 9.76 | 10.15 | 10.15 | qfq | 35,922,232 | 360,563,194 | 3.26% |
| 2023-11-06 | 9.63 | 9.84 | 9.61 | 9.83 | 9.83 | qfq | 14,400,303 | 140,598,454 | 2.72% |
| 2023-11-03 | 9.57 | 9.67 | 9.51 | 9.57 | 9.57 | qfq | 11,254,517 | 107,827,760 | 0.63% |
| 2023-11-02 | 9.70 | 9.79 | 9.50 | 9.51 | 9.51 | qfq | 13,930,605 | 133,912,133 | -2.16% |
| 2023-11-01 | 9.85 | 9.98 | 9.71 | 9.72 | 9.72 | qfq | 14,671,961 | 143,942,699 | -1.12% |
| 2023-10-31 | 9.91 | 9.99 | 9.71 | 9.83 | 9.83 | qfq | 21,374,840 | 210,066,102 | -1.80% |
| 2023-10-30 | 9.58 | 10.23 | 9.51 | 10.01 | 10.01 | qfq | 31,978,131 | 318,212,831 | 4.16% |
| 2023-10-27 | 9.61 | 9.90 | 9.48 | 9.61 | 9.61 | qfq | 21,401,322 | 205,631,461 | -1.94% |
| 2023-10-26 | 9.65 | 9.95 | 9.53 | 9.80 | 9.80 | qfq | 22,956,218 | 224,382,972 | 1.03% |
| 2023-10-25 | 9.43 | 9.80 | 9.40 | 9.70 | 9.70 | qfq | 26,204,952 | 253,154,949 | 3.63% |
| 2023-10-24 | 8.93 | 9.61 | 8.80 | 9.36 | 9.36 | qfq | 29,238,864 | 270,043,933 | 5.05% |
| 2023-10-23 | 9.35 | 9.47 | 8.68 | 8.91 | 8.91 | qfq | 32,020,868 | 289,018,756 | -7.95% |
| 2023-10-20 | 9.66 | 10.16 | 9.62 | 9.68 | 9.68 | qfq | 25,076,082 | 247,966,489 | -1.73% |
| 2023-10-19 | 10.00 | 10.28 | 9.78 | 9.85 | 9.85 | qfq | 29,643,419 | 297,321,373 | -2.48% |
| 2023-10-18 | 10.09 | 10.27 | 9.80 | 10.10 | 10.10 | qfq | 33,597,206 | 336,210,898 | -2.42% |
| 2023-10-17 | 10.52 | 10.62 | 10.13 | 10.35 | 10.35 | qfq | 44,741,034 | 460,977,570 | -3.81% |
| 2023-10-16 | 10.40 | 10.97 | 10.12 | 10.76 | 10.76 | qfq | 77,702,152 | 824,483,277 | 3.66% |
| 2023-10-13 | 9.49 | 10.66 | 9.42 | 10.38 | 10.38 | qfq | 70,505,144 | 717,697,704 | 8.01% |
| 2023-10-12 | 9.38 | 9.72 | 9.34 | 9.61 | 9.61 | qfq | 31,856,982 | 303,996,210 | 0.31% |
| 2023-10-11 | 8.97 | 10.37 | 8.92 | 9.58 | 9.58 | qfq | 44,103,542 | 424,275,414 | 7.52% |
| 2023-10-10 | 8.93 | 9.05 | 8.87 | 8.91 | 8.91 | qfq | 9,625,984 | 86,164,080 | 0.45% |
| 2023-10-09 | 8.81 | 9.00 | 8.80 | 8.87 | 8.87 | qfq | 11,461,926 | 101,955,511 | 1.49% |
| 2023-09-28 | 8.65 | 8.78 | 8.65 | 8.74 | 8.74 | qfq | 6,097,500 | 53,195,557 | 1.04% |
| 2023-09-27 | 8.76 | 8.81 | 8.65 | 8.65 | 8.65 | qfq | 7,684,914 | 67,125,449 | -1.26% |
| 2023-09-26 | 8.88 | 8.89 | 8.76 | 8.76 | 8.76 | qfq | 5,780,833 | 50,992,124 | -1.02% |
| 2023-09-25 | 8.93 | 9.02 | 8.85 | 8.85 | 8.85 | qfq | 7,182,014 | 64,017,805 | -1.67% |
| 2023-09-22 | 8.73 | 9.01 | 8.70 | 9.00 | 9.00 | qfq | 9,171,408 | 81,654,587 | 2.39% |
| 2023-09-21 | 8.88 | 8.95 | 8.75 | 8.79 | 8.79 | qfq | 6,767,324 | 59,769,532 | -1.46% |
| 2023-09-20 | 8.91 | 9.07 | 8.90 | 8.92 | 8.92 | qfq | 6,139,073 | 55,202,555 | 0.22% |
| 2023-09-19 | 9.09 | 9.10 | 8.90 | 8.90 | 8.90 | qfq | 10,481,400 | 93,991,183 | -2.31% |
| 2023-09-18 | 9.10 | 9.19 | 9.03 | 9.11 | 9.11 | qfq | 6,759,400 | 61,620,543 | -0.87% |
| 2023-09-15 | 9.43 | 9.43 | 9.12 | 9.19 | 9.19 | qfq | 11,214,296 | 103,971,809 | -2.65% |
| 2023-09-14 | 9.25 | 9.49 | 9.18 | 9.44 | 9.44 | qfq | 14,218,709 | 133,145,865 | 1.51% |
| 2023-09-13 | 9.43 | 9.52 | 9.21 | 9.30 | 9.30 | qfq | 17,188,703 | 160,908,697 | -3.23% |
| 2023-09-12 | 9.20 | 9.82 | 9.12 | 9.61 | 9.61 | qfq | 27,562,561 | 261,195,762 | 4.12% |
| 2023-09-11 | 9.30 | 9.33 | 9.04 | 9.23 | 9.23 | qfq | 13,795,071 | 126,441,680 | -0.97% |
| 2023-09-08 | 9.22 | 9.44 | 9.06 | 9.32 | 9.32 | qfq | 13,729,138 | 127,130,051 | 0.43% |
| 2023-09-07 | 9.20 | 9.35 | 9.15 | 9.28 | 9.28 | qfq | 12,753,197 | 118,185,097 | 0.65% |
| 2023-09-06 | 9.06 | 9.23 | 8.95 | 9.22 | 9.22 | qfq | 11,659,888 | 106,606,634 | 1.77% |
| 2023-09-05 | 9.14 | 9.14 | 9.03 | 9.06 | 9.06 | qfq | 6,670,951 | 60,562,460 | -1.20% |
| 2023-09-04 | 8.96 | 9.18 | 8.96 | 9.17 | 9.17 | qfq | 10,678,186 | 96,971,468 | 2.34% |
| 2023-09-01 | 9.09 | 9.15 | 8.91 | 8.96 | 8.96 | qfq | 9,883,700 | 88,844,698 | -1.43% |
| 2023-08-31 | 9.21 | 9.25 | 9.00 | 9.09 | 9.09 | qfq | 12,342,483 | 112,516,908 | -2.36% |
| 2023-08-30 | 9.22 | 9.38 | 9.17 | 9.31 | 9.31 | qfq | 12,714,993 | 117,978,979 | 0.87% |
| 2023-08-29 | 8.88 | 9.25 | 8.82 | 9.23 | 9.23 | qfq | 11,945,386 | 109,286,515 | 3.13% |
| 2023-08-28 | 9.45 | 9.50 | 8.90 | 8.95 | 8.95 | qfq | 11,186,546 | 102,697,131 | -0.33% |
| 2023-08-25 | 9.23 | 9.26 | 8.88 | 8.98 | 8.98 | qfq | 16,207,139 | 146,517,290 | -4.57% |
| 2023-08-24 | 9.35 | 9.59 | 9.27 | 9.41 | 9.41 | qfq | 14,033,100 | 132,160,325 | 1.51% |
| 2023-08-23 | 9.45 | 9.49 | 9.27 | 9.27 | 9.27 | qfq | 11,559,612 | 108,438,690 | -2.93% |
| 2023-08-22 | 9.25 | 9.59 | 9.24 | 9.55 | 9.55 | qfq | 19,077,930 | 180,378,797 | 3.13% |
| 2023-08-21 | 9.00 | 9.44 | 8.99 | 9.26 | 9.26 | qfq | 14,496,701 | 134,831,668 | 2.09% |
| 2023-08-18 | 9.35 | 9.42 | 9.07 | 9.07 | 9.07 | qfq | 9,774,054 | 90,336,354 | -1.84% |
| 2023-08-17 | 9.11 | 9.26 | 8.97 | 9.24 | 9.24 | qfq | 8,265,400 | 75,649,808 | 1.43% |
| 2023-08-16 | 9.25 | 9.31 | 9.04 | 9.11 | 9.11 | qfq | 7,707,800 | 70,480,452 | -1.41% |
| 2023-08-15 | 9.40 | 9.46 | 9.16 | 9.24 | 9.24 | qfq | 8,722,100 | 80,996,178 | -1.81% |
| 2023-08-14 | 9.05 | 9.42 | 9.01 | 9.41 | 9.41 | qfq | 12,911,901 | 120,117,934 | 3.07% |
| 2023-08-11 | 9.48 | 9.54 | 9.13 | 9.13 | 9.13 | qfq | 11,453,634 | 106,025,413 | -3.69% |
| 2023-08-10 | 9.61 | 9.70 | 9.40 | 9.48 | 9.48 | qfq | 12,154,015 | 115,623,645 | -1.25% |
| 2023-08-09 | 9.78 | 9.96 | 9.58 | 9.60 | 9.60 | qfq | 18,700,334 | 182,191,718 | -3.61% |
| 2023-08-08 | 9.73 | 10.20 | 9.65 | 9.96 | 9.96 | qfq | 26,871,584 | 268,011,248 | 2.05% |
| 2023-08-07 | 9.70 | 10.24 | 9.70 | 9.76 | 9.76 | qfq | 27,288,389 | 270,643,345 | 2.95% |
| 2023-08-04 | 9.38 | 9.55 | 9.35 | 9.48 | 9.48 | qfq | 13,430,979 | 127,264,807 | 1.50% |
| 2023-08-03 | 9.28 | 9.39 | 9.24 | 9.34 | 9.34 | qfq | 6,434,692 | 59,991,286 | 0.54% |
| 2023-08-02 | 9.25 | 9.38 | 9.23 | 9.29 | 9.29 | qfq | 8,254,003 | 76,818,742 | -1.06% |
| 2023-08-01 | 9.15 | 9.55 | 9.08 | 9.39 | 9.39 | qfq | 14,358,523 | 133,975,426 | 1.84% |
| 2023-07-31 | 9.07 | 9.28 | 9.07 | 9.22 | 9.22 | qfq | 8,281,435 | 76,070,883 | 0.88% |
| 2023-07-28 | 9.09 | 9.29 | 9.07 | 9.14 | 9.14 | qfq | 10,406,597 | 95,417,794 | 2.35% |
| 2023-07-27 | 9.05 | 9.10 | 8.92 | 8.93 | 8.93 | qfq | 6,687,531 | 60,193,987 | -1.33% |
| 2023-07-26 | 9.25 | 9.25 | 9.03 | 9.05 | 9.05 | qfq | 11,234,699 | 102,291,555 | -2.79% |
| 2023-07-25 | 9.14 | 9.31 | 8.85 | 9.31 | 9.31 | qfq | 17,426,441 | 159,465,910 | -0.11% |
| 2023-07-24 | 9.25 | 9.51 | 9.23 | 9.32 | 9.32 | qfq | 7,382,840 | 69,039,045 | -0.43% |
| 2023-07-21 | 9.51 | 9.68 | 9.35 | 9.36 | 9.36 | qfq | 9,564,756 | 90,785,669 | -1.58% |
| 2023-07-20 | 9.96 | 9.96 | 9.46 | 9.51 | 9.51 | qfq | 16,626,202 | 160,431,568 | -4.04% |
| 2023-07-19 | 9.87 | 10.05 | 9.82 | 9.91 | 9.91 | qfq | 17,194,658 | 170,589,758 | -1.00% |
| 2023-07-18 | 9.70 | 10.15 | 9.55 | 10.01 | 10.01 | qfq | 30,219,619 | 298,293,189 | 2.77% |