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
科恒股份300340.SZ
最近收盘价7.652026-07-17
最近交易日2026-07-17
成交量（股）5,663,000
成交额（元）44,262,336
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.90 | 8.08 | 7.58 | 7.65 | 7.65 | qfq | 5,663,000 | 44,262,336 | -3.16% |
| 2026-07-16 | 7.85 | 8.06 | 7.72 | 7.90 | 7.90 | qfq | 4,333,960 | 34,393,674 | 0.25% |
| 2026-07-15 | 7.81 | 7.98 | 7.75 | 7.88 | 7.88 | qfq | 4,091,060 | 32,176,461 | 0.64% |
| 2026-07-14 | 7.61 | 7.85 | 7.48 | 7.83 | 7.83 | qfq | 5,285,600 | 40,636,207 | 3.16% |
| 2026-07-13 | 8.00 | 8.09 | 7.58 | 7.59 | 7.59 | qfq | 5,940,400 | 45,996,654 | -5.83% |
| 2026-07-10 | 7.72 | 8.27 | 7.72 | 8.06 | 8.06 | qfq | 5,904,443 | 47,878,944 | 1.51% |
| 2026-07-09 | 8.05 | 8.07 | 7.60 | 7.94 | 7.94 | qfq | 6,357,020 | 49,625,121 | -1.49% |
| 2026-07-08 | 8.21 | 8.32 | 8.01 | 8.06 | 8.06 | qfq | 4,526,040 | 36,659,887 | -2.89% |
| 2026-07-07 | 8.38 | 8.57 | 8.20 | 8.30 | 8.30 | qfq | 4,358,803 | 36,353,533 | -1.19% |
| 2026-07-06 | 8.61 | 8.79 | 8.38 | 8.40 | 8.40 | qfq | 5,324,080 | 45,587,557 | -3.11% |
| 2026-07-03 | 8.70 | 8.78 | 8.52 | 8.67 | 8.67 | qfq | 5,579,700 | 48,231,482 | -0.34% |
| 2026-07-02 | 8.82 | 8.91 | 8.68 | 8.70 | 8.70 | qfq | 5,736,086 | 50,396,999 | -1.58% |
| 2026-07-01 | 8.74 | 8.98 | 8.55 | 8.84 | 8.84 | qfq | 8,104,636 | 71,059,159 | 1.14% |
| 2026-06-30 | 8.40 | 8.80 | 8.32 | 8.74 | 8.74 | qfq | 8,787,718 | 75,736,383 | 3.19% |
| 2026-06-29 | 8.54 | 8.74 | 8.28 | 8.47 | 8.47 | qfq | 6,808,600 | 57,850,186 | -1.51% |
| 2026-06-26 | 8.93 | 9.01 | 8.59 | 8.60 | 8.60 | qfq | 8,880,360 | 77,704,337 | -4.12% |
| 2026-06-25 | 9.49 | 9.50 | 8.88 | 8.97 | 8.97 | qfq | 12,468,122 | 113,051,021 | -6.56% |
| 2026-06-24 | 10.10 | 10.20 | 9.45 | 9.60 | 9.60 | qfq | 10,548,702 | 101,885,485 | -5.42% |
| 2026-06-23 | 10.27 | 10.50 | 10.09 | 10.15 | 10.15 | qfq | 13,285,848 | 136,828,069 | -3.52% |
| 2026-06-22 | 9.24 | 10.75 | 8.87 | 10.52 | 10.52 | qfq | 24,230,428 | 241,019,741 | 14.97% |
| 2026-06-18 | 9.31 | 9.35 | 9.08 | 9.15 | 9.15 | qfq | 5,497,184 | 50,519,908 | -1.72% |
| 2026-06-17 | 9.69 | 9.70 | 9.26 | 9.31 | 9.31 | qfq | 7,919,800 | 74,341,035 | -4.51% |
| 2026-06-16 | 9.30 | 9.85 | 9.23 | 9.75 | 9.75 | qfq | 9,004,380 | 86,623,449 | 4.06% |
| 2026-06-15 | 9.48 | 9.66 | 9.29 | 9.37 | 9.37 | qfq | 5,627,368 | 53,179,520 | -0.64% |
| 2026-06-12 | 9.44 | 9.65 | 9.11 | 9.43 | 9.43 | qfq | 7,224,567 | 67,970,415 | 1.18% |
| 2026-06-11 | 9.24 | 9.63 | 9.01 | 9.32 | 9.32 | qfq | 7,634,680 | 70,909,439 | 1.30% |
| 2026-06-10 | 9.44 | 9.64 | 9.03 | 9.20 | 9.20 | qfq | 6,738,600 | 62,266,059 | -2.95% |
| 2026-06-09 | 9.50 | 9.63 | 9.28 | 9.48 | 9.48 | qfq | 5,868,360 | 55,341,273 | 0.74% |
| 2026-06-08 | 9.45 | 9.98 | 9.31 | 9.41 | 9.41 | qfq | 7,572,300 | 72,762,484 | -2.28% |
| 2026-06-05 | 9.37 | 9.81 | 9.23 | 9.63 | 9.63 | qfq | 8,515,920 | 81,508,863 | 1.37% |
| 2026-06-04 | 9.42 | 9.66 | 9.33 | 9.50 | 9.50 | qfq | 6,183,580 | 58,569,854 | -0.73% |
| 2026-06-03 | 9.62 | 9.91 | 9.42 | 9.57 | 9.57 | qfq | 7,138,655 | 68,462,393 | -0.62% |
| 2026-06-02 | 9.69 | 9.85 | 9.30 | 9.63 | 9.63 | qfq | 6,371,580 | 60,852,202 | -1.73% |
| 2026-06-01 | 9.70 | 10.12 | 9.57 | 9.80 | 9.80 | qfq | 7,730,220 | 76,690,370 | 1.77% |
| 2026-05-29 | 10.18 | 10.25 | 9.56 | 9.63 | 9.63 | qfq | 7,344,700 | 72,101,792 | -6.32% |
| 2026-05-28 | 9.79 | 10.31 | 9.67 | 10.28 | 10.28 | qfq | 10,161,509 | 101,871,647 | 5.11% |
| 2026-05-27 | 10.04 | 10.18 | 9.66 | 9.78 | 9.78 | qfq | 6,242,600 | 61,151,147 | -2.69% |
| 2026-05-26 | 10.00 | 10.22 | 9.90 | 10.05 | 10.05 | qfq | 6,156,080 | 61,935,936 | -0.30% |
| 2026-05-25 | 10.56 | 10.61 | 9.95 | 10.08 | 10.08 | qfq | 8,172,840 | 82,769,338 | -4.18% |
| 2026-05-22 | 10.20 | 10.66 | 9.99 | 10.52 | 10.52 | qfq | 8,655,532 | 89,747,277 | 3.14% |
| 2026-05-21 | 10.75 | 10.97 | 10.15 | 10.20 | 10.20 | qfq | 7,929,740 | 83,566,286 | -5.12% |
| 2026-05-20 | 10.83 | 10.83 | 10.44 | 10.75 | 10.75 | qfq | 6,358,760 | 67,642,848 | -1.01% |
| 2026-05-19 | 10.79 | 10.93 | 10.57 | 10.86 | 10.86 | qfq | 6,150,900 | 65,967,327 | 0.28% |
| 2026-05-18 | 10.81 | 10.93 | 10.57 | 10.83 | 10.83 | qfq | 5,774,000 | 62,029,526 | -0.28% |
| 2026-05-15 | 10.90 | 11.12 | 10.82 | 10.86 | 10.86 | qfq | 5,989,114 | 65,703,933 | -0.37% |
| 2026-05-14 | 11.36 | 11.39 | 10.87 | 10.90 | 10.90 | qfq | 6,719,514 | 73,892,730 | -4.05% |
| 2026-05-13 | 11.24 | 11.42 | 11.12 | 11.36 | 11.36 | qfq | 4,774,400 | 54,074,710 | 1.07% |
| 2026-05-12 | 11.65 | 11.65 | 11.18 | 11.24 | 11.24 | qfq | 6,036,584 | 68,425,039 | -3.02% |
| 2026-05-11 | 11.41 | 11.65 | 11.32 | 11.59 | 11.59 | qfq | 6,343,000 | 72,852,211 | 1.40% |
| 2026-05-08 | 11.29 | 11.49 | 11.15 | 11.43 | 11.43 | qfq | 5,836,695 | 66,572,541 | 0.97% |
| 2026-05-07 | 11.49 | 11.49 | 11.23 | 11.32 | 11.32 | qfq | 6,037,780 | 68,373,319 | -0.88% |
| 2026-05-06 | 11.19 | 11.44 | 11.15 | 11.42 | 11.42 | qfq | 7,531,600 | 85,258,007 | 2.06% |
| 2026-04-30 | 11.23 | 11.40 | 11.06 | 11.19 | 11.19 | qfq | 6,734,200 | 75,180,306 | -1.24% |
| 2026-04-29 | 10.61 | 11.38 | 10.61 | 11.33 | 11.33 | qfq | 10,790,000 | 120,967,136 | 5.00% |
| 2026-04-28 | 10.85 | 11.02 | 10.72 | 10.79 | 10.79 | qfq | 5,882,900 | 63,891,335 | -0.92% |
| 2026-04-27 | 11.00 | 11.07 | 10.35 | 10.89 | 10.89 | qfq | 11,257,500 | 120,195,491 | -2.24% |
| 2026-04-24 | 10.86 | 11.24 | 10.83 | 11.14 | 11.14 | qfq | 6,752,500 | 74,586,844 | 1.92% |
| 2026-04-23 | 11.13 | 11.21 | 10.88 | 10.93 | 10.93 | qfq | 8,350,702 | 91,566,570 | -2.50% |
| 2026-04-22 | 11.35 | 11.76 | 11.15 | 11.21 | 11.21 | qfq | 11,905,265 | 135,235,494 | -0.44% |
| 2026-04-21 | 11.25 | 11.32 | 11.16 | 11.26 | 11.26 | qfq | 4,071,000 | 45,726,574 | -0.35% |
| 2026-04-20 | 11.21 | 11.35 | 11.18 | 11.30 | 11.30 | qfq | 4,541,540 | 51,246,230 | 0.00% |
| 2026-04-17 | 11.32 | 11.42 | 11.11 | 11.30 | 11.30 | qfq | 6,859,680 | 77,258,093 | -0.18% |
| 2026-04-16 | 10.96 | 11.36 | 10.96 | 11.32 | 11.32 | qfq | 9,296,100 | 104,601,597 | 3.10% |
| 2026-04-15 | 11.36 | 11.38 | 10.93 | 10.98 | 10.98 | qfq | 7,020,375 | 77,873,854 | -3.51% |
| 2026-04-14 | 11.10 | 11.39 | 11.00 | 11.38 | 11.38 | qfq | 5,693,140 | 63,760,519 | 2.34% |
| 2026-04-13 | 11.09 | 11.13 | 10.91 | 11.12 | 11.12 | qfq | 6,290,482 | 69,424,047 | 0.72% |
| 2026-04-10 | 10.73 | 11.18 | 10.71 | 11.04 | 11.04 | qfq | 8,207,340 | 90,766,448 | 3.08% |
| 2026-04-09 | 10.78 | 10.90 | 10.60 | 10.71 | 10.71 | qfq | 6,666,700 | 71,305,015 | -1.92% |
| 2026-04-08 | 10.68 | 10.95 | 10.68 | 10.92 | 10.92 | qfq | 7,632,446 | 82,825,673 | 3.21% |
| 2026-04-07 | 10.40 | 10.67 | 10.27 | 10.58 | 10.58 | qfq | 6,928,680 | 73,025,552 | 3.52% |
| 2026-04-03 | 10.76 | 10.83 | 10.22 | 10.22 | 10.22 | qfq | 6,926,000 | 71,827,174 | -4.58% |
| 2026-04-02 | 10.92 | 11.07 | 10.62 | 10.71 | 10.71 | qfq | 5,429,480 | 58,660,495 | -2.55% |
| 2026-04-01 | 11.24 | 11.24 | 10.88 | 10.99 | 10.99 | qfq | 7,343,700 | 80,879,447 | 0.55% |
| 2026-03-31 | 11.15 | 11.30 | 10.92 | 10.93 | 10.93 | qfq | 5,694,900 | 63,218,192 | -3.10% |
| 2026-03-30 | 11.31 | 11.45 | 11.02 | 11.28 | 11.28 | qfq | 6,158,900 | 69,064,218 | -0.70% |
| 2026-03-27 | 10.74 | 11.44 | 10.73 | 11.36 | 11.36 | qfq | 8,530,420 | 95,840,925 | 3.09% |
| 2026-03-26 | 10.94 | 11.33 | 10.89 | 11.02 | 11.02 | qfq | 8,072,520 | 89,503,916 | 0.55% |
| 2026-03-25 | 11.01 | 11.15 | 10.87 | 10.96 | 10.96 | qfq | 6,809,820 | 74,671,373 | -0.54% |
| 2026-03-24 | 10.73 | 11.02 | 10.46 | 11.02 | 11.02 | qfq | 8,249,208 | 88,732,702 | 4.45% |
| 2026-03-23 | 10.45 | 11.08 | 10.44 | 10.55 | 10.55 | qfq | 10,329,819 | 110,851,792 | -5.30% |
| 2026-03-20 | 11.50 | 11.68 | 11.11 | 11.14 | 11.14 | qfq | 9,043,177 | 102,732,386 | -1.07% |
| 2026-03-19 | 11.70 | 11.76 | 11.21 | 11.26 | 11.26 | qfq | 9,386,140 | 107,432,404 | -4.74% |
| 2026-03-18 | 12.01 | 12.06 | 11.73 | 11.82 | 11.82 | qfq | 6,955,760 | 82,291,351 | -0.67% |
| 2026-03-17 | 12.35 | 12.54 | 11.90 | 11.90 | 11.90 | qfq | 9,413,024 | 114,877,906 | -3.95% |
| 2026-03-16 | 12.21 | 12.60 | 12.20 | 12.39 | 12.39 | qfq | 14,198,362 | 176,388,904 | 0.24% |
| 2026-03-13 | 11.76 | 13.18 | 11.76 | 12.36 | 12.36 | qfq | 22,294,480 | 278,704,430 | 5.19% |
| 2026-03-12 | 12.04 | 12.09 | 11.74 | 11.75 | 11.75 | qfq | 5,933,200 | 70,277,252 | -2.89% |
| 2026-03-11 | 12.00 | 12.24 | 11.93 | 12.10 | 12.10 | qfq | 6,165,640 | 74,823,807 | 0.67% |
| 2026-03-10 | 11.90 | 12.04 | 11.90 | 12.02 | 12.02 | qfq | 4,346,649 | 52,115,770 | 1.69% |
| 2026-03-09 | 11.74 | 11.88 | 11.62 | 11.82 | 11.82 | qfq | 5,063,000 | 59,441,389 | -0.59% |
| 2026-03-06 | 11.69 | 11.96 | 11.60 | 11.89 | 11.89 | qfq | 4,754,240 | 56,288,791 | 2.15% |
| 2026-03-05 | 11.86 | 11.93 | 11.63 | 11.64 | 11.64 | qfq | 5,041,100 | 59,156,134 | 1.13% |
| 2026-03-04 | 11.63 | 11.78 | 11.43 | 11.51 | 11.51 | qfq | 5,838,580 | 67,638,937 | -1.03% |
| 2026-03-03 | 12.20 | 12.30 | 11.62 | 11.63 | 11.63 | qfq | 7,078,829 | 84,329,824 | -3.73% |
| 2026-03-02 | 12.35 | 12.45 | 11.87 | 12.08 | 12.08 | qfq | 8,090,340 | 98,056,237 | -3.75% |
| 2026-02-27 | 12.31 | 12.57 | 12.31 | 12.55 | 12.55 | qfq | 5,607,560 | 69,870,958 | 1.21% |
| 2026-02-26 | 12.63 | 12.69 | 12.37 | 12.40 | 12.40 | qfq | 6,786,420 | 84,450,806 | -1.59% |
| 2026-02-25 | 12.34 | 12.69 | 12.32 | 12.60 | 12.60 | qfq | 8,024,442 | 101,054,020 | 1.86% |
| 2026-02-24 | 12.25 | 12.42 | 12.20 | 12.37 | 12.37 | qfq | 5,317,364 | 65,626,542 | 2.06% |
| 2026-02-13 | 12.10 | 12.26 | 12.05 | 12.12 | 12.12 | qfq | 4,866,623 | 59,105,929 | 0.41% |
| 2026-02-12 | 12.20 | 12.28 | 12.00 | 12.07 | 12.07 | qfq | 4,871,800 | 59,035,927 | -1.63% |
| 2026-02-11 | 12.09 | 12.35 | 12.06 | 12.27 | 12.27 | qfq | 5,826,330 | 71,240,252 | 1.40% |
| 2026-02-10 | 12.20 | 12.24 | 12.09 | 12.10 | 12.10 | qfq | 4,468,600 | 54,270,724 | -1.22% |
| 2026-02-09 | 12.18 | 12.29 | 12.08 | 12.25 | 12.25 | qfq | 6,161,600 | 75,201,333 | 2.17% |
| 2026-02-06 | 11.89 | 12.15 | 11.75 | 11.99 | 11.99 | qfq | 4,912,880 | 58,812,057 | 1.01% |
| 2026-02-05 | 12.03 | 12.03 | 11.82 | 11.87 | 11.87 | qfq | 4,667,950 | 55,470,994 | -1.58% |
| 2026-02-04 | 11.95 | 12.06 | 11.81 | 12.06 | 12.06 | qfq | 6,135,660 | 73,169,528 | 1.69% |
| 2026-02-03 | 11.68 | 11.88 | 11.63 | 11.86 | 11.86 | qfq | 5,354,582 | 63,033,039 | 2.24% |
| 2026-02-02 | 11.87 | 11.93 | 11.60 | 11.60 | 11.60 | qfq | 6,292,500 | 74,131,721 | -2.11% |
| 2026-01-30 | 12.10 | 12.10 | 11.66 | 11.85 | 11.85 | qfq | 10,398,100 | 123,141,296 | -2.87% |
| 2026-01-29 | 12.12 | 12.44 | 11.98 | 12.20 | 12.20 | qfq | 9,457,453 | 115,646,133 | -0.49% |
| 2026-01-28 | 12.75 | 12.75 | 12.23 | 12.26 | 12.26 | qfq | 12,461,088 | 154,331,995 | -3.39% |
| 2026-01-27 | 13.30 | 13.35 | 12.34 | 12.69 | 12.69 | qfq | 20,620,560 | 261,517,728 | -5.79% |
| 2026-01-26 | 13.86 | 14.06 | 13.43 | 13.47 | 13.47 | qfq | 17,464,220 | 239,253,045 | -1.68% |
| 2026-01-23 | 13.31 | 13.85 | 13.18 | 13.70 | 13.70 | qfq | 18,862,392 | 256,535,127 | 2.93% |
| 2026-01-22 | 13.45 | 13.53 | 13.26 | 13.31 | 13.31 | qfq | 11,681,839 | 155,781,561 | -1.99% |
| 2026-01-21 | 13.62 | 13.63 | 13.38 | 13.58 | 13.58 | qfq | 13,782,843 | 186,511,251 | -1.95% |
| 2026-01-20 | 13.39 | 13.86 | 13.15 | 13.85 | 13.85 | qfq | 24,997,360 | 338,315,767 | 4.21% |
| 2026-01-19 | 13.32 | 13.58 | 13.10 | 13.29 | 13.29 | qfq | 16,247,370 | 216,571,941 | -0.30% |
| 2026-01-16 | 13.86 | 13.97 | 13.27 | 13.33 | 13.33 | qfq | 31,916,122 | 430,669,219 | -6.72% |
| 2026-01-15 | 12.64 | 14.89 | 12.55 | 14.29 | 14.29 | qfq | 53,236,138 | 739,065,767 | 13.14% |
| 2026-01-14 | 12.60 | 12.86 | 12.41 | 12.63 | 12.63 | qfq | 12,956,100 | 164,301,709 | 0.24% |
| 2026-01-13 | 12.95 | 12.97 | 12.53 | 12.60 | 12.60 | qfq | 10,020,982 | 127,514,128 | -2.02% |
| 2026-01-12 | 12.72 | 12.88 | 12.62 | 12.86 | 12.86 | qfq | 11,363,760 | 145,205,378 | 1.02% |
| 2026-01-09 | 12.60 | 12.75 | 12.53 | 12.73 | 12.73 | qfq | 8,525,700 | 107,825,921 | 0.87% |
| 2026-01-08 | 12.51 | 12.70 | 12.50 | 12.62 | 12.62 | qfq | 7,682,000 | 96,816,406 | 0.24% |
| 2026-01-07 | 12.60 | 12.81 | 12.51 | 12.59 | 12.59 | qfq | 7,654,500 | 96,879,035 | -0.40% |
| 2026-01-06 | 12.58 | 12.99 | 12.51 | 12.64 | 12.64 | qfq | 8,791,840 | 111,942,248 | 1.04% |
| 2026-01-05 | 12.28 | 12.52 | 12.25 | 12.51 | 12.51 | qfq | 6,315,500 | 78,432,567 | 1.54% |
| 2025-12-31 | 12.35 | 12.48 | 12.21 | 12.32 | 12.32 | qfq | 4,625,103 | 56,971,698 | -0.24% |
| 2025-12-30 | 12.38 | 12.53 | 12.26 | 12.35 | 12.35 | qfq | 4,738,984 | 58,696,226 | -1.04% |
| 2025-12-29 | 12.61 | 12.80 | 12.42 | 12.48 | 12.48 | qfq | 6,458,800 | 80,811,622 | -1.65% |
| 2025-12-26 | 12.60 | 13.05 | 12.58 | 12.69 | 12.69 | qfq | 9,456,503 | 120,454,177 | 1.12% |
| 2025-12-25 | 12.73 | 12.73 | 12.34 | 12.55 | 12.55 | qfq | 6,825,000 | 85,265,673 | 0.72% |
| 2025-12-24 | 12.31 | 12.58 | 12.31 | 12.46 | 12.46 | qfq | 4,883,000 | 60,874,822 | 0.48% |
| 2025-12-23 | 12.29 | 12.48 | 12.12 | 12.40 | 12.40 | qfq | 7,012,160 | 86,451,969 | 0.90% |
| 2025-12-22 | 12.38 | 12.43 | 12.26 | 12.29 | 12.29 | qfq | 5,426,300 | 66,938,624 | -0.41% |
| 2025-12-19 | 12.23 | 12.39 | 12.16 | 12.34 | 12.34 | qfq | 4,456,902 | 54,810,566 | 1.40% |
| 2025-12-18 | 12.25 | 12.37 | 12.13 | 12.17 | 12.17 | qfq | 4,448,100 | 54,513,759 | -1.14% |
| 2025-12-17 | 12.11 | 12.34 | 11.92 | 12.31 | 12.31 | qfq | 6,605,962 | 80,173,354 | 1.65% |
| 2025-12-16 | 12.23 | 12.30 | 12.02 | 12.11 | 12.11 | qfq | 5,161,000 | 62,549,253 | -1.78% |
| 2025-12-15 | 12.42 | 12.53 | 12.19 | 12.33 | 12.33 | qfq | 5,044,403 | 62,332,531 | -0.96% |
| 2025-12-12 | 12.41 | 12.55 | 12.36 | 12.45 | 12.45 | qfq | 4,736,500 | 59,072,551 | 0.32% |
| 2025-12-11 | 12.70 | 12.78 | 12.40 | 12.41 | 12.41 | qfq | 5,213,680 | 65,224,185 | -2.05% |
| 2025-12-10 | 12.98 | 12.98 | 12.57 | 12.67 | 12.67 | qfq | 6,489,000 | 82,344,610 | -1.63% |
| 2025-12-09 | 13.13 | 13.13 | 12.85 | 12.88 | 12.88 | qfq | 4,757,800 | 61,616,629 | -2.05% |
| 2025-12-08 | 13.00 | 13.22 | 12.95 | 13.15 | 13.15 | qfq | 6,107,800 | 79,991,649 | 1.23% |
| 2025-12-05 | 12.88 | 13.02 | 12.62 | 12.99 | 12.99 | qfq | 6,316,300 | 80,963,694 | 1.33% |
| 2025-12-04 | 13.20 | 13.27 | 12.76 | 12.82 | 12.82 | qfq | 7,074,342 | 91,251,322 | -2.88% |
| 2025-12-03 | 13.66 | 13.74 | 13.15 | 13.20 | 13.20 | qfq | 7,726,204 | 103,066,726 | -2.94% |
| 2025-12-02 | 13.81 | 13.81 | 13.53 | 13.60 | 13.60 | qfq | 7,036,300 | 95,917,914 | -1.95% |
| 2025-12-01 | 13.91 | 14.28 | 13.82 | 13.87 | 13.87 | qfq | 10,405,002 | 145,773,278 | 0.14% |
| 2025-11-28 | 13.88 | 13.99 | 13.66 | 13.85 | 13.85 | qfq | 9,559,480 | 131,981,623 | 0.51% |
| 2025-11-27 | 13.35 | 14.25 | 13.35 | 13.78 | 13.78 | qfq | 14,657,320 | 203,276,241 | 2.84% |
| 2025-11-26 | 13.78 | 13.96 | 13.37 | 13.40 | 13.40 | qfq | 15,280,000 | 208,307,767 | -4.22% |
| 2025-11-25 | 13.13 | 14.33 | 12.99 | 13.99 | 13.99 | qfq | 21,010,400 | 289,359,136 | 7.45% |
| 2025-11-24 | 13.08 | 13.14 | 12.66 | 13.02 | 13.02 | qfq | 10,314,629 | 132,942,500 | 1.01% |
| 2025-11-21 | 13.90 | 13.97 | 12.89 | 12.89 | 12.89 | qfq | 17,528,700 | 232,268,327 | -8.45% |
| 2025-11-20 | 14.20 | 15.18 | 14.08 | 14.08 | 14.08 | qfq | 17,401,942 | 252,224,239 | -0.91% |
| 2025-11-19 | 14.38 | 14.85 | 14.06 | 14.21 | 14.21 | qfq | 10,942,629 | 156,806,078 | -1.59% |
| 2025-11-18 | 14.92 | 15.28 | 14.35 | 14.44 | 14.44 | qfq | 16,097,500 | 235,627,005 | -4.12% |
| 2025-11-17 | 14.85 | 15.09 | 14.60 | 15.06 | 15.06 | qfq | 13,197,828 | 196,714,214 | 1.41% |
| 2025-11-14 | 14.86 | 15.12 | 14.71 | 14.85 | 14.85 | qfq | 12,990,200 | 193,576,486 | -1.07% |
| 2025-11-13 | 14.58 | 15.18 | 14.55 | 15.01 | 15.01 | qfq | 21,813,432 | 326,618,589 | 2.67% |
| 2025-11-12 | 14.82 | 15.16 | 14.50 | 14.62 | 14.62 | qfq | 13,616,700 | 200,915,890 | -0.88% |
| 2025-11-11 | 14.80 | 15.05 | 14.53 | 14.75 | 14.75 | qfq | 13,905,690 | 205,826,170 | -0.27% |
| 2025-11-10 | 14.89 | 15.11 | 14.69 | 14.79 | 14.79 | qfq | 13,939,900 | 207,359,923 | -0.07% |
| 2025-11-07 | 14.48 | 14.96 | 14.44 | 14.80 | 14.80 | qfq | 14,933,180 | 219,971,107 | 1.30% |
| 2025-11-06 | 14.71 | 14.84 | 14.40 | 14.61 | 14.61 | qfq | 14,412,840 | 210,065,979 | -1.62% |
| 2025-11-05 | 14.08 | 14.87 | 14.02 | 14.85 | 14.85 | qfq | 20,768,975 | 304,207,994 | 3.92% |
| 2025-11-04 | 14.41 | 14.55 | 14.17 | 14.29 | 14.29 | qfq | 9,949,800 | 142,545,368 | -0.56% |
| 2025-11-03 | 14.26 | 14.40 | 13.92 | 14.37 | 14.37 | qfq | 15,874,400 | 225,027,194 | -0.35% |
| 2025-10-31 | 14.08 | 14.80 | 14.03 | 14.42 | 14.42 | qfq | 26,832,473 | 389,434,935 | 0.00% |
| 2025-10-30 | 13.69 | 14.75 | 13.55 | 14.42 | 14.42 | qfq | 36,189,357 | 518,304,626 | 6.89% |
| 2025-10-29 | 13.61 | 13.66 | 13.38 | 13.49 | 13.49 | qfq | 7,006,329 | 94,571,803 | -0.88% |
| 2025-10-28 | 13.36 | 13.67 | 13.30 | 13.61 | 13.61 | qfq | 8,206,160 | 110,976,991 | 1.34% |
| 2025-10-27 | 13.37 | 13.53 | 13.34 | 13.43 | 13.43 | qfq | 6,315,245 | 84,842,133 | 0.45% |
| 2025-10-24 | 13.48 | 13.48 | 13.31 | 13.37 | 13.37 | qfq | 6,528,400 | 87,352,133 | -0.74% |
| 2025-10-23 | 13.16 | 13.50 | 12.97 | 13.47 | 13.47 | qfq | 8,598,843 | 113,789,676 | 2.05% |
| 2025-10-22 | 13.28 | 13.42 | 13.06 | 13.20 | 13.20 | qfq | 6,698,580 | 88,792,341 | -0.98% |
| 2025-10-21 | 13.46 | 13.50 | 13.27 | 13.33 | 13.33 | qfq | 8,515,800 | 113,914,080 | -0.37% |
| 2025-10-20 | 13.59 | 13.66 | 13.25 | 13.38 | 13.38 | qfq | 9,594,443 | 128,937,609 | -0.96% |
| 2025-10-17 | 13.65 | 14.56 | 13.50 | 13.51 | 13.51 | qfq | 13,263,320 | 184,729,588 | -1.67% |
| 2025-10-16 | 14.11 | 14.23 | 13.70 | 13.74 | 13.74 | qfq | 17,135,880 | 237,504,705 | -4.45% |
| 2025-10-15 | 14.15 | 15.20 | 14.05 | 14.38 | 14.38 | qfq | 25,454,574 | 368,973,371 | 3.30% |
| 2025-10-14 | 14.45 | 14.85 | 13.83 | 13.92 | 13.92 | qfq | 21,059,412 | 303,233,633 | -2.52% |
| 2025-10-13 | 12.89 | 14.30 | 12.61 | 14.28 | 14.28 | qfq | 19,792,640 | 271,898,906 | 5.00% |
| 2025-10-10 | 14.31 | 14.35 | 13.58 | 13.60 | 13.60 | qfq | 15,300,100 | 212,094,441 | -5.42% |
| 2025-10-09 | 14.10 | 14.45 | 14.08 | 14.38 | 14.38 | qfq | 14,948,730 | 214,228,360 | 2.93% |
| 2025-09-30 | 13.80 | 14.27 | 13.79 | 13.97 | 13.97 | qfq | 12,126,988 | 170,789,706 | 1.23% |
| 2025-09-29 | 13.53 | 14.05 | 13.53 | 13.80 | 13.80 | qfq | 10,126,416 | 140,460,517 | 1.40% |
| 2025-09-26 | 13.78 | 13.93 | 13.61 | 13.61 | 13.61 | qfq | 7,433,818 | 102,266,092 | -1.23% |
| 2025-09-25 | 14.08 | 14.14 | 13.75 | 13.78 | 13.78 | qfq | 9,742,500 | 135,377,243 | -2.06% |
| 2025-09-24 | 13.45 | 14.10 | 13.45 | 14.07 | 14.07 | qfq | 12,887,360 | 178,977,696 | 3.46% |
| 2025-09-23 | 13.93 | 14.01 | 13.30 | 13.60 | 13.60 | qfq | 12,660,383 | 172,043,959 | -2.30% |
| 2025-09-22 | 13.81 | 14.15 | 13.71 | 13.92 | 13.92 | qfq | 8,183,671 | 113,416,081 | 0.87% |
| 2025-09-19 | 14.07 | 14.14 | 13.77 | 13.80 | 13.80 | qfq | 11,696,600 | 162,843,643 | -1.92% |
| 2025-09-18 | 14.55 | 14.59 | 13.84 | 14.07 | 14.07 | qfq | 17,426,705 | 248,510,217 | -3.23% |
| 2025-09-17 | 14.71 | 14.78 | 14.51 | 14.54 | 14.54 | qfq | 12,232,623 | 178,521,547 | -1.82% |
| 2025-09-16 | 14.85 | 14.85 | 14.42 | 14.81 | 14.81 | qfq | 14,864,527 | 217,461,286 | -0.47% |
| 2025-09-15 | 14.85 | 15.25 | 14.79 | 14.88 | 14.88 | qfq | 12,993,500 | 194,306,258 | -0.80% |
| 2025-09-12 | 15.08 | 15.18 | 14.70 | 15.00 | 15.00 | qfq | 15,770,461 | 235,466,293 | -0.60% |
| 2025-09-11 | 15.02 | 15.12 | 14.68 | 15.09 | 15.09 | qfq | 15,781,900 | 235,215,436 | 0.40% |
| 2025-09-10 | 15.24 | 15.45 | 14.92 | 15.03 | 15.03 | qfq | 22,094,155 | 334,180,289 | -3.41% |
| 2025-09-09 | 15.17 | 16.38 | 15.13 | 15.56 | 15.56 | qfq | 30,899,528 | 485,350,777 | 1.50% |
| 2025-09-08 | 15.85 | 15.96 | 15.18 | 15.33 | 15.33 | qfq | 29,780,360 | 458,862,111 | -3.22% |
| 2025-09-05 | 14.65 | 16.48 | 14.58 | 15.84 | 15.84 | qfq | 41,176,540 | 649,199,477 | 6.67% |
| 2025-09-04 | 14.20 | 15.48 | 14.20 | 14.85 | 14.85 | qfq | 36,310,519 | 546,753,950 | 3.48% |
| 2025-09-03 | 14.80 | 15.24 | 14.21 | 14.35 | 14.35 | qfq | 21,160,323 | 310,684,241 | -3.24% |
| 2025-09-02 | 15.29 | 15.55 | 14.77 | 14.83 | 14.83 | qfq | 24,765,830 | 373,792,349 | -2.75% |
| 2025-09-01 | 15.05 | 15.44 | 14.82 | 15.25 | 15.25 | qfq | 18,883,530 | 286,990,006 | 1.33% |
| 2025-08-29 | 15.03 | 15.75 | 14.77 | 15.05 | 15.05 | qfq | 34,027,710 | 518,295,481 | -2.02% |
| 2025-08-28 | 16.20 | 16.23 | 14.49 | 15.36 | 15.36 | qfq | 49,542,895 | 759,318,606 | -10.28% |
| 2025-08-27 | 17.80 | 18.09 | 17.11 | 17.12 | 17.12 | qfq | 24,374,639 | 432,102,169 | -3.39% |
| 2025-08-26 | 18.07 | 18.24 | 17.71 | 17.72 | 17.72 | qfq | 22,189,760 | 396,512,342 | -2.48% |
| 2025-08-25 | 18.40 | 18.80 | 18.02 | 18.17 | 18.17 | qfq | 33,909,603 | 623,134,238 | -1.30% |
| 2025-08-22 | 18.30 | 19.55 | 18.11 | 18.41 | 18.41 | qfq | 39,520,103 | 742,038,986 | 1.77% |
| 2025-08-21 | 18.91 | 19.27 | 18.00 | 18.09 | 18.09 | qfq | 39,512,403 | 730,671,703 | -6.61% |
| 2025-08-20 | 18.43 | 20.70 | 18.43 | 19.37 | 19.37 | qfq | 68,583,629 | 1,336,238,873 | 6.02% |
| 2025-08-19 | 17.45 | 18.73 | 17.25 | 18.27 | 18.27 | qfq | 44,718,027 | 808,572,710 | 4.70% |
| 2025-08-18 | 17.06 | 17.56 | 17.06 | 17.45 | 17.45 | qfq | 22,811,269 | 396,240,290 | 2.29% |
| 2025-08-15 | 16.63 | 17.29 | 16.61 | 17.06 | 17.06 | qfq | 15,821,620 | 269,616,936 | 1.97% |
| 2025-08-14 | 17.20 | 17.30 | 16.67 | 16.73 | 16.73 | qfq | 18,028,100 | 304,929,590 | -2.79% |
| 2025-08-13 | 17.28 | 17.45 | 17.04 | 17.21 | 17.21 | qfq | 19,952,980 | 343,488,909 | -1.04% |
| 2025-08-12 | 17.87 | 17.99 | 17.20 | 17.39 | 17.39 | qfq | 27,568,556 | 480,124,340 | -3.71% |
| 2025-08-11 | 17.70 | 18.09 | 17.30 | 18.06 | 18.06 | qfq | 35,725,494 | 634,346,238 | 1.80% |
| 2025-08-08 | 17.25 | 18.88 | 17.02 | 17.74 | 17.74 | qfq | 49,291,096 | 892,517,835 | 2.78% |
| 2025-08-07 | 17.06 | 17.60 | 16.75 | 17.26 | 17.26 | qfq | 33,624,738 | 579,573,479 | 1.17% |
| 2025-08-06 | 16.95 | 17.20 | 16.72 | 17.06 | 17.06 | qfq | 11,936,407 | 202,556,570 | 0.00% |
| 2025-08-05 | 17.28 | 17.42 | 16.94 | 17.06 | 17.06 | qfq | 16,251,172 | 277,727,820 | -1.56% |
| 2025-08-04 | 16.65 | 17.34 | 16.33 | 17.33 | 17.33 | qfq | 21,884,880 | 370,789,155 | 4.08% |
| 2025-08-01 | 16.10 | 16.86 | 16.01 | 16.65 | 16.65 | qfq | 24,861,943 | 411,354,311 | 2.90% |
| 2025-07-31 | 16.30 | 16.75 | 16.13 | 16.18 | 16.18 | qfq | 16,757,358 | 274,986,154 | -1.10% |
| 2025-07-30 | 17.16 | 17.28 | 16.18 | 16.36 | 16.36 | qfq | 27,754,500 | 459,137,659 | -5.54% |
| 2025-07-29 | 17.32 | 17.75 | 16.93 | 17.32 | 17.32 | qfq | 23,956,200 | 414,741,811 | -0.69% |
| 2025-07-28 | 16.80 | 17.50 | 16.77 | 17.44 | 17.44 | qfq | 26,096,166 | 451,645,482 | 3.13% |
| 2025-07-25 | 17.01 | 17.24 | 16.75 | 16.91 | 16.91 | qfq | 17,627,300 | 297,108,307 | -0.94% |
| 2025-07-24 | 16.79 | 17.30 | 16.65 | 17.07 | 17.07 | qfq | 21,963,751 | 376,107,901 | 1.31% |
| 2025-07-23 | 17.40 | 17.41 | 16.26 | 16.85 | 16.85 | qfq | 31,585,292 | 533,502,241 | -4.86% |
| 2025-07-22 | 17.32 | 18.20 | 17.07 | 17.71 | 17.71 | qfq | 42,855,973 | 761,905,674 | 1.66% |
| 2025-07-21 | 17.01 | 17.75 | 17.01 | 17.42 | 17.42 | qfq | 25,024,525 | 435,883,606 | 0.00% |
| 2025-07-18 | 17.22 | 17.91 | 17.22 | 17.42 | 17.42 | qfq | 36,101,800 | 635,357,979 | 1.16% |
| 2025-07-17 | 16.78 | 17.27 | 16.66 | 17.22 | 17.22 | qfq | 19,971,603 | 340,930,498 | 1.89% |
| 2025-07-16 | 17.02 | 17.16 | 16.86 | 16.90 | 16.90 | qfq | 18,111,645 | 307,620,468 | -0.71% |
| 2025-07-15 | 17.64 | 17.99 | 16.81 | 17.02 | 17.02 | qfq | 31,952,274 | 552,526,205 | -4.44% |
| 2025-07-14 | 17.65 | 18.49 | 17.55 | 17.81 | 17.81 | qfq | 34,392,813 | 621,318,934 | 0.45% |
| 2025-07-11 | 17.61 | 18.20 | 17.30 | 17.73 | 17.73 | qfq | 38,433,291 | 681,343,080 | 1.78% |
| 2025-07-10 | 17.58 | 17.85 | 17.20 | 17.42 | 17.42 | qfq | 26,160,580 | 455,283,555 | -0.63% |
| 2025-07-09 | 18.31 | 18.45 | 17.34 | 17.53 | 17.53 | qfq | 43,045,572 | 764,487,536 | -5.14% |
| 2025-07-08 | 18.29 | 19.06 | 18.19 | 18.48 | 18.48 | qfq | 35,001,150 | 649,616,332 | 0.05% |
| 2025-07-07 | 18.17 | 18.77 | 18.11 | 18.47 | 18.47 | qfq | 31,382,770 | 577,462,936 | 0.71% |
| 2025-07-04 | 19.57 | 19.65 | 18.20 | 18.34 | 18.34 | qfq | 52,937,296 | 992,028,662 | -8.76% |
| 2025-07-03 | 19.13 | 20.30 | 18.48 | 20.10 | 20.10 | qfq | 61,693,744 | 1,207,485,186 | 6.69% |
| 2025-07-02 | 19.04 | 19.44 | 18.61 | 18.84 | 18.84 | qfq | 43,857,411 | 831,946,880 | -3.73% |
| 2025-07-01 | 21.16 | 21.59 | 19.40 | 19.57 | 19.57 | qfq | 73,770,011 | 1,489,325,364 | -10.23% |
| 2025-06-30 | 19.04 | 22.41 | 18.81 | 21.80 | 21.80 | qfq | 88,831,883 | 1,829,898,945 | 14.56% |
| 2025-06-27 | 18.89 | 19.70 | 18.35 | 19.03 | 19.03 | qfq | 55,362,523 | 1,047,823,210 | 1.49% |
| 2025-06-26 | 18.80 | 20.17 | 18.55 | 18.75 | 18.75 | qfq | 66,261,416 | 1,281,704,880 | -4.73% |
| 2025-06-25 | 20.18 | 20.75 | 19.21 | 19.68 | 19.68 | qfq | 83,366,377 | 1,666,216,772 | -6.20% |
| 2025-06-24 | 18.91 | 22.77 | 18.70 | 20.98 | 20.98 | qfq | 114,238,922 | 2,347,963,908 | 6.12% |
| 2025-06-23 | 19.25 | 20.09 | 18.65 | 19.77 | 19.77 | qfq | 94,832,327 | 1,840,386,795 | -4.22% |
| 2025-06-20 | 16.50 | 20.64 | 16.41 | 20.64 | 20.64 | qfq | 111,240,912 | 2,147,654,461 | 20.00% |
| 2025-06-19 | 15.51 | 18.56 | 15.51 | 17.20 | 17.20 | qfq | 95,499,493 | 1,669,632,745 | 7.97% |
| 2025-06-18 | 16.94 | 16.97 | 15.74 | 15.93 | 15.93 | qfq | 60,709,666 | 988,941,599 | -8.97% |
| 2025-06-17 | 16.21 | 17.70 | 15.60 | 17.50 | 17.50 | qfq | 83,453,674 | 1,375,516,215 | 8.16% |
| 2025-06-16 | 15.60 | 16.29 | 15.48 | 16.18 | 16.18 | qfq | 48,699,370 | 778,080,225 | 2.15% |
| 2025-06-13 | 16.75 | 17.27 | 15.65 | 15.84 | 15.84 | qfq | 70,957,924 | 1,154,651,033 | -10.15% |
| 2025-06-12 | 17.89 | 18.36 | 16.80 | 17.63 | 17.63 | qfq | 83,290,441 | 1,437,520,947 | -4.70% |
| 2025-06-11 | 18.26 | 20.85 | 17.85 | 18.50 | 18.50 | qfq | 102,081,492 | 1,954,273,343 | -1.91% |
| 2025-06-10 | 15.52 | 18.86 | 15.25 | 18.86 | 18.86 | qfq | 97,012,885 | 1,676,962,241 | 19.97% |
| 2025-06-09 | 13.10 | 15.72 | 12.77 | 15.72 | 15.72 | qfq | 84,211,519 | 1,232,644,899 | 20.00% |
| 2025-06-06 | 11.99 | 14.35 | 11.73 | 13.10 | 13.10 | qfq | 65,256,192 | 845,866,159 | 6.16% |
| 2025-06-05 | 12.05 | 13.48 | 11.80 | 12.34 | 12.34 | qfq | 65,271,032 | 813,956,286 | 5.02% |
| 2025-06-04 | 9.78 | 11.75 | 9.76 | 11.75 | 11.75 | qfq | 32,627,886 | 372,786,632 | 20.02% |
| 2025-06-03 | 9.80 | 9.91 | 9.73 | 9.79 | 9.79 | qfq | 3,711,688 | 36,454,531 | -0.31% |
| 2025-05-30 | 10.00 | 10.09 | 9.81 | 9.82 | 9.82 | qfq | 4,546,134 | 45,015,525 | -1.70% |
| 2025-05-29 | 9.81 | 10.09 | 9.78 | 9.99 | 9.99 | qfq | 4,735,800 | 47,115,307 | 1.42% |
| 2025-05-28 | 9.97 | 10.12 | 9.82 | 9.85 | 9.85 | qfq | 4,132,700 | 41,030,212 | -1.50% |
| 2025-05-27 | 9.85 | 10.13 | 9.71 | 10.00 | 10.00 | qfq | 6,507,102 | 64,628,311 | 1.52% |
| 2025-05-26 | 9.76 | 9.94 | 9.75 | 9.85 | 9.85 | qfq | 3,886,700 | 38,257,260 | 0.41% |
| 2025-05-23 | 9.83 | 10.07 | 9.78 | 9.81 | 9.81 | qfq | 5,581,502 | 55,426,744 | -0.20% |
| 2025-05-22 | 10.13 | 10.17 | 9.81 | 9.83 | 9.83 | qfq | 7,812,500 | 77,790,609 | -3.91% |
| 2025-05-21 | 10.12 | 10.39 | 10.00 | 10.23 | 10.23 | qfq | 12,276,120 | 125,717,979 | 0.89% |
| 2025-05-20 | 10.05 | 10.14 | 9.95 | 10.14 | 10.14 | qfq | 4,002,700 | 40,326,166 | 1.20% |
| 2025-05-19 | 9.97 | 10.04 | 9.82 | 10.02 | 10.02 | qfq | 3,700,638 | 36,796,073 | 0.60% |
| 2025-05-16 | 9.85 | 10.10 | 9.85 | 9.96 | 9.96 | qfq | 4,346,480 | 43,396,435 | 0.40% |
| 2025-05-15 | 10.06 | 10.12 | 9.92 | 9.92 | 9.92 | qfq | 5,281,920 | 52,742,114 | -1.39% |
| 2025-05-14 | 9.92 | 10.30 | 9.92 | 10.06 | 10.06 | qfq | 7,254,660 | 73,331,065 | 0.40% |
| 2025-05-13 | 10.32 | 10.32 | 10.01 | 10.02 | 10.02 | qfq | 6,086,878 | 61,491,306 | -1.57% |
| 2025-05-12 | 10.03 | 10.18 | 9.93 | 10.18 | 10.18 | qfq | 7,917,500 | 79,747,357 | 2.83% |
| 2025-05-09 | 9.82 | 10.03 | 9.68 | 9.90 | 9.90 | qfq | 5,563,200 | 54,640,720 | 0.10% |
| 2025-05-08 | 9.69 | 9.90 | 9.68 | 9.89 | 9.89 | qfq | 4,498,300 | 44,200,441 | 1.12% |
| 2025-05-07 | 9.76 | 9.96 | 9.65 | 9.78 | 9.78 | qfq | 6,315,080 | 61,760,171 | 0.72% |
| 2025-05-06 | 9.31 | 9.71 | 9.31 | 9.71 | 9.71 | qfq | 6,603,180 | 63,301,846 | 4.86% |
| 2025-04-30 | 9.14 | 9.30 | 9.06 | 9.26 | 9.26 | qfq | 5,037,400 | 46,539,207 | 1.98% |
| 2025-04-29 | 8.89 | 9.23 | 8.87 | 9.08 | 9.08 | qfq | 6,706,860 | 61,176,816 | 3.30% |
| 2025-04-28 | 8.85 | 8.92 | 8.71 | 8.79 | 8.79 | qfq | 3,400,560 | 29,867,280 | -0.68% |
| 2025-04-25 | 8.92 | 9.01 | 8.83 | 8.85 | 8.85 | qfq | 2,823,100 | 25,163,608 | -0.90% |
| 2025-04-24 | 9.09 | 9.14 | 8.89 | 8.93 | 8.93 | qfq | 3,901,736 | 35,082,521 | -2.08% |
| 2025-04-23 | 9.05 | 9.13 | 9.00 | 9.12 | 9.12 | qfq | 3,140,800 | 28,492,224 | 1.33% |
| 2025-04-22 | 9.11 | 9.17 | 8.92 | 9.00 | 9.00 | qfq | 3,289,100 | 29,609,516 | -1.10% |
| 2025-04-21 | 9.05 | 9.12 | 8.90 | 9.10 | 9.10 | qfq | 3,743,657 | 33,951,924 | 1.34% |
| 2025-04-18 | 9.00 | 9.17 | 8.86 | 8.98 | 8.98 | qfq | 4,102,097 | 36,919,225 | -0.22% |
| 2025-04-17 | 9.11 | 9.14 | 8.88 | 9.00 | 9.00 | qfq | 3,676,200 | 33,260,445 | -0.22% |
| 2025-04-16 | 9.30 | 9.35 | 8.86 | 9.02 | 9.02 | qfq | 7,674,127 | 69,575,665 | -3.84% |
| 2025-04-15 | 9.25 | 9.70 | 9.13 | 9.38 | 9.38 | qfq | 8,618,100 | 81,356,178 | 2.96% |
| 2025-04-14 | 9.20 | 9.34 | 9.08 | 9.11 | 9.11 | qfq | 3,454,730 | 31,761,006 | 1.00% |
| 2025-04-11 | 9.05 | 9.17 | 8.91 | 9.02 | 9.02 | qfq | 4,792,127 | 43,283,645 | -0.55% |
| 2025-04-10 | 8.85 | 9.32 | 8.85 | 9.07 | 9.07 | qfq | 9,881,083 | 89,998,157 | 4.86% |
| 2025-04-09 | 8.26 | 8.73 | 7.66 | 8.65 | 8.65 | qfq | 8,527,143 | 70,196,437 | 3.72% |
| 2025-04-08 | 8.00 | 8.58 | 7.98 | 8.34 | 8.34 | qfq | 8,112,856 | 67,460,147 | 4.12% |
| 2025-04-07 | 9.27 | 9.27 | 7.90 | 8.01 | 8.01 | qfq | 10,467,920 | 88,878,214 | -18.84% |
| 2025-04-03 | 9.80 | 9.97 | 9.72 | 9.87 | 9.87 | qfq | 2,993,223 | 29,466,270 | -0.30% |
| 2025-04-02 | 10.00 | 10.10 | 9.90 | 9.90 | 9.90 | qfq | 2,578,900 | 25,731,479 | -1.00% |
| 2025-04-01 | 9.98 | 10.15 | 9.91 | 10.00 | 10.00 | qfq | 2,872,103 | 28,783,950 | 0.91% |
| 2025-03-31 | 9.86 | 9.92 | 9.66 | 9.91 | 9.91 | qfq | 4,729,196 | 46,318,378 | -0.70% |
| 2025-03-28 | 10.20 | 10.30 | 9.95 | 9.98 | 9.98 | qfq | 5,004,401 | 50,407,789 | -1.29% |
| 2025-03-27 | 10.21 | 10.29 | 9.97 | 10.11 | 10.11 | qfq | 4,313,200 | 43,684,172 | -1.37% |
| 2025-03-26 | 10.11 | 10.35 | 10.04 | 10.25 | 10.25 | qfq | 4,371,280 | 44,868,043 | 1.49% |
| 2025-03-25 | 9.94 | 10.25 | 9.86 | 10.10 | 10.10 | qfq | 5,726,004 | 57,559,279 | 1.61% |
| 2025-03-24 | 10.32 | 10.37 | 9.70 | 9.94 | 9.94 | qfq | 7,900,220 | 78,979,918 | -4.15% |
| 2025-03-21 | 10.51 | 10.60 | 10.32 | 10.37 | 10.37 | qfq | 5,163,434 | 53,808,499 | -2.08% |
| 2025-03-20 | 10.66 | 10.71 | 10.58 | 10.59 | 10.59 | qfq | 4,586,283 | 48,724,816 | -0.94% |
| 2025-03-19 | 10.78 | 10.88 | 10.64 | 10.69 | 10.69 | qfq | 5,536,800 | 59,329,010 | -1.75% |
| 2025-03-18 | 10.91 | 11.23 | 10.80 | 10.88 | 10.88 | qfq | 7,012,100 | 76,852,951 | 0.09% |
| 2025-03-17 | 10.79 | 10.98 | 10.72 | 10.87 | 10.87 | qfq | 6,044,100 | 65,634,590 | 0.83% |
| 2025-03-14 | 10.62 | 10.83 | 10.46 | 10.78 | 10.78 | qfq | 6,828,760 | 72,984,066 | 0.84% |
| 2025-03-13 | 11.00 | 11.00 | 10.52 | 10.69 | 10.69 | qfq | 8,460,287 | 90,642,942 | -2.55% |
| 2025-03-12 | 11.03 | 11.07 | 10.87 | 10.97 | 10.97 | qfq | 8,017,887 | 87,965,059 | -0.09% |
| 2025-03-11 | 10.99 | 11.02 | 10.80 | 10.98 | 10.98 | qfq | 7,306,580 | 79,583,913 | -0.45% |
| 2025-03-10 | 10.81 | 11.15 | 10.76 | 11.03 | 11.03 | qfq | 9,916,700 | 109,170,385 | 2.13% |
| 2025-03-07 | 11.00 | 11.13 | 10.70 | 10.80 | 10.80 | qfq | 12,746,085 | 139,294,879 | -3.40% |
| 2025-03-06 | 11.09 | 11.22 | 10.88 | 11.18 | 11.18 | qfq | 12,997,150 | 144,465,563 | 1.18% |
| 2025-03-05 | 11.04 | 11.11 | 10.68 | 11.05 | 11.05 | qfq | 14,126,000 | 153,351,671 | -1.07% |
| 2025-03-04 | 11.70 | 11.70 | 11.01 | 11.17 | 11.17 | qfq | 19,727,874 | 220,719,285 | -5.34% |
| 2025-03-03 | 11.59 | 12.33 | 11.48 | 11.80 | 11.80 | qfq | 23,722,622 | 283,956,883 | 3.78% |
| 2025-02-28 | 11.97 | 12.34 | 11.30 | 11.37 | 11.37 | qfq | 23,358,566 | 275,686,210 | -7.03% |
| 2025-02-27 | 11.42 | 12.71 | 11.42 | 12.23 | 12.23 | qfq | 35,486,114 | 430,590,520 | 7.75% |
| 2025-02-26 | 11.48 | 11.89 | 11.28 | 11.35 | 11.35 | qfq | 16,806,741 | 194,802,476 | 2.34% |
| 2025-02-25 | 11.18 | 11.32 | 11.02 | 11.09 | 11.09 | qfq | 9,773,200 | 109,057,299 | -2.03% |
| 2025-02-24 | 11.40 | 11.40 | 11.00 | 11.32 | 11.32 | qfq | 12,482,020 | 140,028,961 | -0.53% |
| 2025-02-21 | 11.54 | 11.68 | 11.20 | 11.38 | 11.38 | qfq | 16,918,425 | 192,724,669 | -2.57% |
| 2025-02-20 | 12.00 | 12.00 | 11.50 | 11.68 | 11.68 | qfq | 19,190,824 | 223,068,870 | -3.23% |
| 2025-02-19 | 11.50 | 12.28 | 11.33 | 12.07 | 12.07 | qfq | 27,619,383 | 325,846,014 | 1.17% |
| 2025-02-18 | 10.90 | 12.08 | 10.81 | 11.93 | 11.93 | qfq | 34,787,686 | 405,290,732 | 9.75% |
| 2025-02-17 | 10.82 | 11.42 | 10.65 | 10.87 | 10.87 | qfq | 16,907,656 | 183,298,531 | -2.25% |
| 2025-02-14 | 10.88 | 11.66 | 10.82 | 11.12 | 11.12 | qfq | 25,165,462 | 282,905,768 | 3.83% |
| 2025-02-13 | 10.03 | 11.41 | 9.98 | 10.71 | 10.71 | qfq | 23,648,504 | 252,518,820 | 6.67% |
| 2025-02-12 | 9.96 | 10.08 | 9.89 | 10.04 | 10.04 | qfq | 5,381,719 | 53,653,035 | 0.80% |
| 2025-02-11 | 10.16 | 10.20 | 9.91 | 9.96 | 9.96 | qfq | 4,576,700 | 45,629,795 | -1.87% |
| 2025-02-10 | 9.99 | 10.19 | 9.88 | 10.15 | 10.15 | qfq | 5,889,180 | 59,158,363 | 2.01% |
| 2025-02-07 | 10.10 | 10.14 | 9.81 | 9.95 | 9.95 | qfq | 8,897,399 | 89,028,538 | -0.50% |
| 2025-02-06 | 9.88 | 10.05 | 9.70 | 10.00 | 10.00 | qfq | 4,805,500 | 47,663,377 | 2.35% |
| 2025-02-05 | 9.60 | 9.83 | 9.50 | 9.77 | 9.77 | qfq | 4,991,400 | 48,439,667 | 3.61% |
| 2025-01-27 | 9.63 | 9.74 | 9.41 | 9.43 | 9.43 | qfq | 3,122,800 | 29,827,797 | -1.15% |
| 2025-01-24 | 9.56 | 9.58 | 9.38 | 9.54 | 9.54 | qfq | 3,915,249 | 37,203,396 | 0.21% |
| 2025-01-23 | 9.63 | 9.79 | 9.52 | 9.52 | 9.52 | qfq | 4,839,120 | 46,727,754 | 1.17% |
| 2025-01-22 | 9.53 | 9.65 | 9.37 | 9.41 | 9.41 | qfq | 3,365,549 | 31,807,467 | -1.88% |
| 2025-01-21 | 9.85 | 9.91 | 9.51 | 9.59 | 9.59 | qfq | 3,665,549 | 35,247,231 | -2.24% |
| 2025-01-20 | 9.77 | 9.84 | 9.55 | 9.81 | 9.81 | qfq | 3,897,720 | 38,021,316 | 1.66% |
| 2025-01-17 | 9.70 | 9.85 | 9.65 | 9.65 | 9.65 | qfq | 3,274,400 | 31,826,796 | -0.82% |
| 2025-01-16 | 9.74 | 10.06 | 9.61 | 9.73 | 9.73 | qfq | 5,020,820 | 49,248,969 | 0.31% |
| 2025-01-15 | 9.77 | 9.88 | 9.56 | 9.70 | 9.70 | qfq | 4,993,502 | 48,314,522 | -0.10% |
| 2025-01-14 | 9.36 | 9.71 | 9.26 | 9.71 | 9.71 | qfq | 6,481,320 | 61,806,443 | 4.97% |
| 2025-01-13 | 8.83 | 9.28 | 8.67 | 9.25 | 9.25 | qfq | 5,462,775 | 49,481,460 | 2.89% |
| 2025-01-10 | 9.40 | 9.54 | 8.99 | 8.99 | 8.99 | qfq | 5,111,400 | 47,427,054 | -3.95% |
| 2025-01-09 | 9.30 | 9.41 | 9.14 | 9.36 | 9.36 | qfq | 4,592,449 | 42,869,242 | 1.52% |
| 2025-01-08 | 9.28 | 9.45 | 8.88 | 9.22 | 9.22 | qfq | 6,366,200 | 58,378,064 | -0.86% |
| 2025-01-07 | 8.88 | 9.30 | 8.82 | 9.30 | 9.30 | qfq | 6,602,549 | 59,838,629 | 5.68% |
| 2025-01-06 | 8.86 | 9.00 | 8.43 | 8.80 | 8.80 | qfq | 5,050,100 | 44,167,230 | -0.68% |
| 2025-01-03 | 9.41 | 9.48 | 8.82 | 8.86 | 8.86 | qfq | 6,644,500 | 60,180,334 | -5.24% |
| 2025-01-02 | 9.52 | 9.76 | 9.24 | 9.35 | 9.35 | qfq | 6,351,180 | 60,105,741 | -1.89% |
| 2024-12-31 | 9.80 | 9.89 | 9.49 | 9.53 | 9.53 | qfq | 4,438,580 | 42,823,413 | -2.95% |
| 2024-12-30 | 9.90 | 10.08 | 9.56 | 9.82 | 9.82 | qfq | 5,100,303 | 49,808,209 | -1.80% |
| 2024-12-27 | 9.82 | 10.11 | 9.78 | 10.00 | 10.00 | qfq | 5,928,107 | 59,339,991 | 2.35% |
| 2024-12-26 | 9.59 | 9.88 | 9.55 | 9.77 | 9.77 | qfq | 6,517,242 | 63,707,868 | 2.41% |
| 2024-12-25 | 10.09 | 10.15 | 9.49 | 9.54 | 9.54 | qfq | 9,326,362 | 89,899,174 | -5.45% |
| 2024-12-24 | 10.13 | 10.30 | 9.90 | 10.09 | 10.09 | qfq | 8,401,800 | 84,650,654 | -1.08% |
| 2024-12-23 | 10.93 | 11.01 | 10.19 | 10.20 | 10.20 | qfq | 8,291,000 | 87,539,455 | -6.42% |
| 2024-12-20 | 10.69 | 10.97 | 10.61 | 10.90 | 10.90 | qfq | 6,945,502 | 75,479,427 | 2.35% |
| 2024-12-19 | 10.61 | 10.74 | 10.51 | 10.65 | 10.65 | qfq | 5,588,900 | 59,488,248 | -0.56% |
| 2024-12-18 | 10.80 | 10.89 | 10.49 | 10.71 | 10.71 | qfq | 6,777,903 | 72,617,623 | -0.46% |
| 2024-12-17 | 11.29 | 11.36 | 10.70 | 10.76 | 10.76 | qfq | 8,600,616 | 94,087,918 | -4.61% |
| 2024-12-16 | 11.45 | 11.59 | 11.14 | 11.28 | 11.28 | qfq | 7,342,274 | 83,264,271 | -0.53% |
| 2024-12-13 | 11.39 | 11.59 | 11.32 | 11.34 | 11.34 | qfq | 9,360,420 | 106,888,725 | -1.13% |
| 2024-12-12 | 11.69 | 11.69 | 11.26 | 11.47 | 11.47 | qfq | 13,253,232 | 151,312,467 | -1.38% |
| 2024-12-11 | 11.95 | 12.15 | 11.56 | 11.63 | 11.63 | qfq | 17,027,068 | 201,007,675 | -2.68% |
| 2024-12-10 | 12.58 | 12.67 | 11.92 | 11.95 | 11.95 | qfq | 15,149,383 | 186,325,517 | -2.21% |
| 2024-12-09 | 12.60 | 12.66 | 12.20 | 12.22 | 12.22 | qfq | 14,774,800 | 183,348,977 | -4.38% |
| 2024-12-06 | 12.62 | 13.25 | 12.15 | 12.78 | 12.78 | qfq | 23,525,969 | 297,638,613 | 0.55% |
| 2024-12-05 | 12.77 | 13.50 | 12.54 | 12.71 | 12.71 | qfq | 23,094,700 | 296,213,848 | 2.42% |
| 2024-12-04 | 12.18 | 12.45 | 11.92 | 12.41 | 12.41 | qfq | 18,320,619 | 224,849,513 | 1.80% |
| 2024-12-03 | 12.37 | 12.50 | 12.05 | 12.19 | 12.19 | qfq | 15,761,417 | 193,262,728 | -1.53% |
| 2024-12-02 | 11.84 | 12.39 | 11.61 | 12.38 | 12.38 | qfq | 20,207,630 | 244,682,633 | 4.65% |
| 2024-11-29 | 11.77 | 11.99 | 11.38 | 11.83 | 11.83 | qfq | 18,801,388 | 220,012,151 | -0.59% |
| 2024-11-28 | 12.10 | 12.37 | 11.86 | 11.90 | 11.90 | qfq | 16,827,361 | 203,799,478 | -3.64% |
| 2024-11-27 | 11.81 | 12.60 | 11.26 | 12.35 | 12.35 | qfq | 23,321,391 | 272,633,649 | 2.24% |
| 2024-11-26 | 13.13 | 13.13 | 11.89 | 12.08 | 12.08 | qfq | 27,764,162 | 345,393,114 | -9.85% |
| 2024-11-25 | 12.75 | 13.50 | 12.51 | 13.40 | 13.40 | qfq | 33,924,496 | 444,062,668 | 3.96% |
| 2024-11-22 | 12.92 | 13.81 | 12.57 | 12.89 | 12.89 | qfq | 46,404,481 | 605,323,119 | -3.73% |
| 2024-11-21 | 12.46 | 14.74 | 12.34 | 13.39 | 13.39 | qfq | 58,167,843 | 807,648,346 | 9.04% |
| 2024-11-20 | 11.80 | 12.46 | 11.66 | 12.28 | 12.28 | qfq | 29,673,978 | 359,731,380 | 2.33% |
| 2024-11-19 | 10.99 | 12.12 | 10.80 | 12.00 | 12.00 | qfq | 32,187,375 | 369,439,070 | 4.53% |
| 2024-11-18 | 12.49 | 13.99 | 11.48 | 11.48 | 11.48 | qfq | 44,165,848 | 569,757,911 | -11.15% |
| 2024-11-15 | 12.32 | 13.32 | 11.90 | 12.92 | 12.92 | qfq | 47,176,030 | 601,545,652 | 5.47% |
| 2024-11-14 | 14.00 | 14.48 | 12.23 | 12.25 | 12.25 | qfq | 62,423,370 | 836,934,631 | -4.15% |
| 2024-11-13 | 10.57 | 12.78 | 10.57 | 12.78 | 12.78 | qfq | 42,382,212 | 529,822,086 | 20.00% |
| 2024-11-12 | 10.86 | 11.19 | 10.52 | 10.65 | 10.65 | qfq | 12,945,090 | 140,704,031 | -2.47% |
| 2024-11-11 | 10.56 | 10.97 | 10.30 | 10.92 | 10.92 | qfq | 13,328,500 | 143,467,649 | 2.54% |
| 2024-11-08 | 10.87 | 11.19 | 10.56 | 10.65 | 10.65 | qfq | 15,331,115 | 166,404,290 | -1.21% |
| 2024-11-07 | 10.83 | 10.94 | 10.60 | 10.78 | 10.78 | qfq | 16,088,785 | 173,063,725 | -2.00% |
| 2024-11-06 | 10.90 | 11.45 | 10.72 | 11.00 | 11.00 | qfq | 24,057,008 | 266,257,793 | 0.18% |
| 2024-11-05 | 10.42 | 11.11 | 10.37 | 10.98 | 10.98 | qfq | 25,681,535 | 275,223,583 | 3.98% |
| 2024-11-04 | 11.00 | 11.00 | 10.17 | 10.56 | 10.56 | qfq | 27,424,048 | 286,911,643 | -5.12% |
| 2024-11-01 | 10.02 | 11.95 | 9.89 | 11.13 | 11.13 | qfq | 42,810,082 | 477,880,308 | 10.97% |
| 2024-10-31 | 9.70 | 10.08 | 9.66 | 10.03 | 10.03 | qfq | 11,435,200 | 113,574,406 | 2.87% |
| 2024-10-30 | 9.95 | 10.20 | 9.66 | 9.75 | 9.75 | qfq | 12,224,048 | 120,405,284 | -1.61% |
| 2024-10-29 | 10.47 | 10.64 | 9.90 | 9.91 | 9.91 | qfq | 18,465,442 | 187,356,950 | -6.42% |
| 2024-10-28 | 10.45 | 10.81 | 10.36 | 10.59 | 10.59 | qfq | 14,919,000 | 158,362,208 | 1.63% |
| 2024-10-25 | 10.09 | 10.50 | 10.09 | 10.42 | 10.42 | qfq | 14,966,628 | 154,865,068 | 4.20% |
| 2024-10-24 | 10.20 | 10.25 | 9.85 | 10.00 | 10.00 | qfq | 13,415,060 | 134,044,559 | -4.31% |
| 2024-10-23 | 10.22 | 10.72 | 9.91 | 10.45 | 10.45 | qfq | 19,699,457 | 204,143,811 | 2.45% |
| 2024-10-22 | 9.54 | 10.37 | 9.43 | 10.20 | 10.20 | qfq | 19,666,100 | 195,810,728 | 6.69% |
| 2024-10-21 | 9.45 | 9.75 | 9.40 | 9.56 | 9.56 | qfq | 12,202,700 | 116,975,796 | 2.80% |
| 2024-10-18 | 8.99 | 9.58 | 8.93 | 9.30 | 9.30 | qfq | 11,117,192 | 102,696,689 | 3.91% |
| 2024-10-17 | 9.04 | 9.21 | 8.93 | 8.95 | 8.95 | qfq | 6,569,420 | 59,604,843 | -0.44% |
| 2024-10-16 | 8.80 | 9.19 | 8.79 | 8.99 | 8.99 | qfq | 6,968,572 | 62,999,518 | -0.66% |
| 2024-10-15 | 9.20 | 9.45 | 8.93 | 9.05 | 9.05 | qfq | 10,133,600 | 93,366,719 | -0.77% |
| 2024-10-14 | 8.91 | 9.18 | 8.74 | 9.12 | 9.12 | qfq | 8,771,601 | 79,001,767 | 2.36% |
| 2024-10-11 | 9.39 | 9.40 | 8.79 | 8.91 | 8.91 | qfq | 12,247,741 | 110,427,655 | -6.11% |
| 2024-10-10 | 9.56 | 10.00 | 9.31 | 9.49 | 9.49 | qfq | 13,244,880 | 127,571,278 | 0.11% |
| 2024-10-09 | 10.88 | 10.90 | 9.34 | 9.48 | 9.48 | qfq | 22,515,649 | 228,090,617 | -17.13% |
| 2024-10-08 | 11.11 | 11.50 | 10.11 | 11.44 | 11.44 | qfq | 33,065,630 | 355,420,883 | 18.80% |
| 2024-09-30 | 8.71 | 9.77 | 8.49 | 9.63 | 9.63 | qfq | 28,751,608 | 261,859,548 | 14.64% |
| 2024-09-27 | 8.00 | 8.62 | 7.99 | 8.40 | 8.40 | qfq | 22,054,904 | 183,462,578 | 5.66% |
| 2024-09-26 | 7.78 | 7.95 | 7.66 | 7.95 | 7.95 | qfq | 13,753,193 | 107,294,603 | 0.89% |
| 2024-09-25 | 7.68 | 8.20 | 7.60 | 7.88 | 7.88 | qfq | 21,908,592 | 171,509,322 | 3.14% |
| 2024-09-24 | 7.40 | 7.65 | 7.32 | 7.64 | 7.64 | qfq | 15,012,660 | 113,264,624 | 4.37% |
| 2024-09-23 | 7.30 | 7.48 | 7.27 | 7.32 | 7.32 | qfq | 6,083,740 | 44,816,351 | -0.54% |
| 2024-09-20 | 7.45 | 7.49 | 7.32 | 7.36 | 7.36 | qfq | 6,347,293 | 46,737,335 | -1.08% |
| 2024-09-19 | 7.34 | 7.46 | 7.14 | 7.44 | 7.44 | qfq | 9,576,200 | 70,471,705 | 3.33% |
| 2024-09-18 | 7.38 | 7.40 | 7.08 | 7.20 | 7.20 | qfq | 9,856,534 | 70,906,585 | -2.96% |
| 2024-09-13 | 7.72 | 7.79 | 7.36 | 7.42 | 7.42 | qfq | 13,005,784 | 97,281,363 | -4.13% |
| 2024-09-12 | 7.62 | 8.07 | 7.51 | 7.74 | 7.74 | qfq | 16,875,802 | 130,802,847 | -2.15% |
| 2024-09-11 | 7.81 | 8.27 | 7.80 | 7.91 | 7.91 | qfq | 23,002,620 | 184,971,778 | 2.33% |
| 2024-09-10 | 7.86 | 7.90 | 7.56 | 7.73 | 7.73 | qfq | 14,270,742 | 109,324,773 | -1.78% |
| 2024-09-09 | 8.25 | 8.26 | 7.71 | 7.87 | 7.87 | qfq | 23,357,928 | 184,394,458 | -6.20% |
| 2024-09-06 | 8.69 | 9.15 | 8.36 | 8.39 | 8.39 | qfq | 34,039,924 | 298,078,718 | -10.93% |
| 2024-09-05 | 9.20 | 10.12 | 8.96 | 9.42 | 9.42 | qfq | 52,644,857 | 495,276,605 | 8.28% |
| 2024-09-04 | 7.28 | 8.70 | 7.25 | 8.70 | 8.70 | qfq | 21,794,581 | 182,154,777 | 20.00% |
| 2024-09-03 | 7.09 | 7.55 | 7.06 | 7.25 | 7.25 | qfq | 13,317,383 | 96,938,687 | 1.26% |
| 2024-09-02 | 7.28 | 7.93 | 7.13 | 7.16 | 7.16 | qfq | 19,597,038 | 145,597,174 | 3.47% |
| 2024-08-30 | 6.91 | 7.02 | 6.80 | 6.92 | 6.92 | qfq | 4,856,900 | 33,652,943 | 1.32% |
| 2024-08-29 | 6.58 | 6.89 | 6.53 | 6.83 | 6.83 | qfq | 4,100,480 | 27,669,179 | 3.33% |
| 2024-08-28 | 6.64 | 6.73 | 6.45 | 6.61 | 6.61 | qfq | 3,253,520 | 21,467,952 | 0.15% |
| 2024-08-27 | 6.88 | 6.94 | 6.60 | 6.60 | 6.60 | qfq | 5,485,900 | 36,745,631 | -5.31% |
| 2024-08-26 | 6.54 | 7.13 | 6.54 | 6.97 | 6.97 | qfq | 6,893,201 | 47,811,860 | 5.93% |
| 2024-08-23 | 6.80 | 6.84 | 6.55 | 6.58 | 6.58 | qfq | 5,553,227 | 36,837,777 | -3.94% |
| 2024-08-22 | 7.15 | 7.15 | 6.83 | 6.85 | 6.85 | qfq | 7,484,900 | 52,218,036 | -4.33% |
| 2024-08-21 | 6.93 | 7.16 | 6.80 | 7.16 | 7.16 | qfq | 9,572,299 | 67,420,434 | 3.47% |
| 2024-08-20 | 6.83 | 7.24 | 6.79 | 6.92 | 6.92 | qfq | 9,211,700 | 64,615,718 | 1.32% |
| 2024-08-19 | 6.78 | 6.94 | 6.75 | 6.83 | 6.83 | qfq | 3,009,400 | 20,646,465 | 0.15% |
| 2024-08-16 | 6.95 | 7.00 | 6.80 | 6.82 | 6.82 | qfq | 4,074,400 | 27,968,605 | -1.45% |
| 2024-08-15 | 6.61 | 7.04 | 6.56 | 6.92 | 6.92 | qfq | 7,291,399 | 49,879,790 | 4.06% |
| 2024-08-14 | 6.64 | 6.77 | 6.59 | 6.65 | 6.65 | qfq | 2,485,800 | 16,563,722 | -0.30% |
| 2024-08-13 | 6.51 | 6.69 | 6.40 | 6.67 | 6.67 | qfq | 3,592,340 | 23,592,165 | 2.77% |
| 2024-08-12 | 6.51 | 6.59 | 6.45 | 6.49 | 6.49 | qfq | 2,019,400 | 13,127,618 | -0.76% |
| 2024-08-09 | 6.75 | 6.75 | 6.52 | 6.54 | 6.54 | qfq | 2,420,680 | 16,014,329 | -1.80% |
| 2024-08-08 | 6.66 | 6.70 | 6.52 | 6.66 | 6.66 | qfq | 2,587,700 | 17,150,173 | 0.00% |
| 2024-08-07 | 6.59 | 6.69 | 6.50 | 6.66 | 6.66 | qfq | 2,822,400 | 18,743,458 | 1.22% |
| 2024-08-06 | 6.57 | 6.67 | 6.51 | 6.58 | 6.58 | qfq | 2,655,800 | 17,470,255 | 1.54% |
| 2024-08-05 | 6.62 | 6.76 | 6.46 | 6.48 | 6.48 | qfq | 4,225,220 | 27,938,732 | -3.28% |
| 2024-08-02 | 6.75 | 6.84 | 6.69 | 6.70 | 6.70 | qfq | 2,843,300 | 19,223,769 | -1.18% |
| 2024-08-01 | 6.86 | 6.86 | 6.74 | 6.78 | 6.78 | qfq | 2,943,620 | 20,032,156 | -0.29% |
| 2024-07-31 | 6.63 | 6.80 | 6.55 | 6.80 | 6.80 | qfq | 3,902,460 | 26,256,417 | 3.19% |
| 2024-07-30 | 6.51 | 6.62 | 6.45 | 6.59 | 6.59 | qfq | 2,237,000 | 14,685,542 | 0.61% |
| 2024-07-29 | 6.55 | 6.62 | 6.41 | 6.55 | 6.55 | qfq | 2,620,400 | 17,074,824 | -0.15% |
| 2024-07-26 | 6.50 | 6.62 | 6.48 | 6.56 | 6.56 | qfq | 2,323,100 | 15,249,676 | 1.23% |
| 2024-07-25 | 6.34 | 6.55 | 6.26 | 6.48 | 6.48 | qfq | 2,792,200 | 17,965,609 | 1.89% |
| 2024-07-24 | 6.52 | 6.56 | 6.34 | 6.36 | 6.36 | qfq | 3,324,500 | 21,303,910 | -2.60% |
| 2024-07-23 | 6.80 | 6.87 | 6.52 | 6.53 | 6.53 | qfq | 3,560,000 | 23,744,129 | -1.66% |
| 2024-07-22 | 6.48 | 6.69 | 6.48 | 6.64 | 6.64 | qfq | 3,229,400 | 21,400,439 | 2.15% |
| 2024-07-19 | 6.42 | 6.58 | 6.36 | 6.50 | 6.50 | qfq | 2,557,400 | 16,574,507 | 0.93% |
| 2024-07-18 | 6.56 | 6.56 | 6.28 | 6.44 | 6.44 | qfq | 3,883,600 | 24,782,049 | -2.13% |
| 2024-07-17 | 6.69 | 6.75 | 6.56 | 6.58 | 6.58 | qfq | 2,095,380 | 13,856,662 | -1.64% |
| 2024-07-16 | 6.69 | 6.78 | 6.62 | 6.69 | 6.69 | qfq | 2,517,728 | 16,855,003 | 0.00% |
| 2024-07-15 | 6.86 | 6.89 | 6.67 | 6.69 | 6.69 | qfq | 3,153,854 | 21,220,175 | -2.48% |
| 2024-07-12 | 6.92 | 6.98 | 6.82 | 6.86 | 6.86 | qfq | 4,143,160 | 28,553,425 | -0.15% |
| 2024-07-11 | 6.70 | 6.90 | 6.68 | 6.87 | 6.87 | qfq | 5,869,800 | 40,087,359 | 4.41% |
| 2024-07-10 | 6.63 | 6.78 | 6.53 | 6.58 | 6.58 | qfq | 3,802,500 | 25,217,080 | -0.45% |
| 2024-07-09 | 6.57 | 6.66 | 6.34 | 6.61 | 6.61 | qfq | 4,461,619 | 28,994,652 | 1.54% |
| 2024-07-08 | 6.82 | 6.84 | 6.47 | 6.51 | 6.51 | qfq | 4,282,589 | 28,238,560 | -4.55% |
| 2024-07-05 | 6.71 | 6.85 | 6.51 | 6.82 | 6.82 | qfq | 4,344,390 | 29,205,671 | 2.25% |
| 2024-07-04 | 6.99 | 7.06 | 6.67 | 6.67 | 6.67 | qfq | 6,733,067 | 45,622,924 | -5.26% |
| 2024-07-03 | 6.97 | 7.30 | 6.95 | 7.04 | 7.04 | qfq | 6,404,489 | 45,444,853 | 0.28% |
| 2024-07-02 | 7.05 | 7.14 | 6.91 | 7.02 | 7.02 | qfq | 8,300,280 | 58,175,738 | -1.82% |
| 2024-07-01 | 7.58 | 7.89 | 7.09 | 7.15 | 7.15 | qfq | 11,641,202 | 85,471,246 | 3.62% |
| 2024-06-28 | 7.03 | 7.14 | 6.88 | 6.90 | 6.90 | qfq | 10,467,320 | 73,197,749 | -4.83% |
| 2024-06-27 | 7.12 | 7.92 | 7.06 | 7.25 | 7.25 | qfq | 14,591,446 | 107,709,945 | 5.84% |
| 2024-06-26 | 6.53 | 6.86 | 6.41 | 6.85 | 6.85 | qfq | 3,515,309 | 23,471,264 | 4.90% |
| 2024-06-25 | 6.60 | 6.70 | 6.45 | 6.53 | 6.53 | qfq | 2,379,580 | 15,579,274 | 0.00% |
| 2024-06-24 | 6.73 | 6.75 | 6.40 | 6.53 | 6.53 | qfq | 3,962,660 | 25,980,544 | -4.11% |
| 2024-06-21 | 6.89 | 6.96 | 6.76 | 6.81 | 6.81 | qfq | 2,267,100 | 15,551,158 | -1.16% |
| 2024-06-20 | 7.19 | 7.20 | 6.87 | 6.89 | 6.89 | qfq | 2,942,100 | 20,563,246 | -3.64% |
| 2024-06-19 | 7.15 | 7.22 | 7.06 | 7.15 | 7.15 | qfq | 3,350,560 | 23,984,968 | 0.85% |
| 2024-06-18 | 6.98 | 7.12 | 6.91 | 7.09 | 7.09 | qfq | 2,648,404 | 18,719,340 | 1.72% |
| 2024-06-17 | 7.06 | 7.13 | 6.92 | 6.97 | 6.97 | qfq | 2,965,360 | 20,801,340 | -0.85% |
| 2024-06-14 | 6.96 | 7.09 | 6.75 | 7.03 | 7.03 | qfq | 3,883,880 | 27,092,709 | 1.15% |
| 2024-06-13 | 7.08 | 7.20 | 6.89 | 6.95 | 6.95 | qfq | 3,853,680 | 26,931,015 | -1.70% |
| 2024-06-12 | 6.99 | 7.14 | 6.94 | 7.07 | 7.07 | qfq | 3,655,400 | 25,866,671 | 0.43% |
| 2024-06-11 | 6.85 | 7.05 | 6.65 | 7.04 | 7.04 | qfq | 4,132,889 | 28,332,899 | 2.33% |
| 2024-06-07 | 6.75 | 6.94 | 6.67 | 6.88 | 6.88 | qfq | 4,656,400 | 31,744,032 | 3.77% |
| 2024-06-06 | 7.03 | 7.15 | 6.41 | 6.63 | 6.63 | qfq | 6,515,950 | 43,379,652 | -6.49% |
| 2024-06-05 | 7.19 | 7.25 | 7.07 | 7.09 | 7.09 | qfq | 2,997,900 | 21,362,517 | -1.80% |
| 2024-06-04 | 7.48 | 7.49 | 7.08 | 7.22 | 7.22 | qfq | 4,369,700 | 31,461,130 | -3.99% |
| 2024-06-03 | 7.79 | 7.94 | 7.36 | 7.52 | 7.52 | qfq | 4,984,560 | 37,604,718 | -4.33% |
| 2024-05-31 | 7.79 | 7.90 | 7.73 | 7.86 | 7.86 | qfq | 2,859,689 | 22,466,623 | 0.77% |
| 2024-05-30 | 8.10 | 8.15 | 7.76 | 7.80 | 7.80 | qfq | 4,280,920 | 33,779,758 | -2.86% |
| 2024-05-29 | 7.96 | 8.22 | 7.90 | 8.03 | 8.03 | qfq | 4,154,920 | 33,614,832 | 0.38% |
| 2024-05-28 | 7.91 | 8.00 | 7.77 | 8.00 | 8.00 | qfq | 3,363,320 | 26,670,967 | 1.14% |
| 2024-05-27 | 7.84 | 7.91 | 7.64 | 7.91 | 7.91 | qfq | 3,337,636 | 25,931,095 | 0.89% |
| 2024-05-24 | 7.98 | 8.04 | 7.82 | 7.84 | 7.84 | qfq | 3,108,602 | 24,603,967 | -2.00% |
| 2024-05-23 | 8.14 | 8.21 | 7.92 | 8.00 | 8.00 | qfq | 3,429,800 | 27,553,652 | -2.20% |
| 2024-05-22 | 8.09 | 8.26 | 8.02 | 8.18 | 8.18 | qfq | 3,758,500 | 30,691,606 | 1.11% |
| 2024-05-21 | 8.23 | 8.29 | 8.05 | 8.09 | 8.09 | qfq | 2,912,760 | 23,658,715 | -2.18% |
| 2024-05-20 | 8.23 | 8.36 | 8.22 | 8.27 | 8.27 | qfq | 3,654,300 | 30,265,157 | 0.98% |
| 2024-05-17 | 8.02 | 8.20 | 7.92 | 8.19 | 8.19 | qfq | 3,853,802 | 31,183,133 | 1.61% |
| 2024-05-16 | 8.11 | 8.17 | 7.97 | 8.06 | 8.06 | qfq | 3,471,760 | 28,082,538 | 1.13% |
| 2024-05-15 | 8.05 | 8.11 | 7.95 | 7.97 | 7.97 | qfq | 3,972,502 | 31,852,121 | -0.62% |
| 2024-05-14 | 8.01 | 8.14 | 7.95 | 8.02 | 8.02 | qfq | 3,586,100 | 28,788,749 | 0.50% |
| 2024-05-13 | 8.36 | 8.44 | 7.92 | 7.98 | 7.98 | qfq | 7,462,070 | 60,147,246 | -5.90% |
| 2024-05-10 | 8.53 | 8.75 | 8.40 | 8.48 | 8.48 | qfq | 6,261,409 | 53,133,717 | -2.42% |
| 2024-05-09 | 8.40 | 9.08 | 8.36 | 8.69 | 8.69 | qfq | 10,773,819 | 94,200,233 | 5.21% |
| 2024-05-08 | 8.34 | 8.44 | 8.20 | 8.26 | 8.26 | qfq | 3,720,640 | 30,879,736 | -1.55% |
| 2024-05-07 | 8.31 | 8.47 | 8.30 | 8.39 | 8.39 | qfq | 4,455,060 | 37,339,006 | 0.48% |
| 2024-05-06 | 8.19 | 8.36 | 8.19 | 8.35 | 8.35 | qfq | 5,442,843 | 45,161,990 | 3.99% |
| 2024-04-30 | 8.43 | 8.47 | 7.93 | 8.03 | 8.03 | qfq | 6,154,195 | 49,931,363 | -1.35% |
| 2024-04-29 | 7.88 | 8.21 | 7.81 | 8.14 | 8.14 | qfq | 7,353,802 | 59,585,465 | 2.13% |
| 2024-04-26 | 7.83 | 8.11 | 7.46 | 7.97 | 7.97 | qfq | 8,730,400 | 68,509,755 | 4.87% |
| 2024-04-25 | 7.50 | 7.77 | 7.37 | 7.60 | 7.60 | qfq | 4,776,148 | 36,496,753 | 1.20% |
| 2024-04-24 | 7.37 | 7.56 | 7.20 | 7.51 | 7.51 | qfq | 4,955,080 | 36,837,260 | 3.44% |
| 2024-04-23 | 7.11 | 7.38 | 7.11 | 7.26 | 7.26 | qfq | 3,184,160 | 23,127,392 | 2.11% |
| 2024-04-22 | 7.19 | 7.24 | 6.90 | 7.11 | 7.11 | qfq | 3,602,700 | 25,537,117 | -1.52% |
| 2024-04-19 | 7.31 | 7.47 | 7.18 | 7.22 | 7.22 | qfq | 4,290,260 | 31,148,130 | -2.04% |
| 2024-04-18 | 7.66 | 7.90 | 7.25 | 7.37 | 7.37 | qfq | 6,767,100 | 50,406,926 | -2.77% |
| 2024-04-17 | 6.88 | 7.63 | 6.88 | 7.58 | 7.58 | qfq | 8,524,302 | 63,560,886 | 12.46% |
| 2024-04-16 | 7.63 | 7.68 | 6.70 | 6.74 | 6.74 | qfq | 9,457,360 | 66,155,324 | -13.59% |
| 2024-04-15 | 8.43 | 8.64 | 7.63 | 7.80 | 7.80 | qfq | 10,481,600 | 84,054,976 | -9.41% |
| 2024-04-12 | 9.10 | 9.17 | 8.52 | 8.61 | 8.61 | qfq | 10,321,900 | 90,252,901 | -5.70% |
| 2024-04-11 | 9.32 | 9.44 | 9.03 | 9.13 | 9.13 | qfq | 9,244,229 | 84,769,430 | -2.98% |
| 2024-04-10 | 9.69 | 9.80 | 9.26 | 9.41 | 9.41 | qfq | 13,401,279 | 126,456,156 | -4.37% |
| 2024-04-09 | 9.00 | 10.26 | 8.93 | 9.84 | 9.84 | qfq | 21,511,407 | 208,656,322 | 10.31% |
| 2024-04-08 | 9.30 | 9.55 | 8.90 | 8.92 | 8.92 | qfq | 9,973,214 | 91,344,847 | -4.90% |
| 2024-04-03 | 9.29 | 9.85 | 9.24 | 9.38 | 9.38 | qfq | 15,078,655 | 142,533,186 | 0.32% |
| 2024-04-02 | 8.96 | 9.40 | 8.95 | 9.35 | 9.35 | qfq | 12,496,896 | 115,779,849 | 4.24% |
| 2024-04-01 | 8.80 | 9.18 | 8.72 | 8.97 | 8.97 | qfq | 6,322,482 | 56,982,860 | 2.75% |
| 2024-03-29 | 8.58 | 8.83 | 8.51 | 8.73 | 8.73 | qfq | 4,315,833 | 37,507,108 | 1.75% |
| 2024-03-28 | 8.34 | 8.68 | 8.29 | 8.58 | 8.58 | qfq | 5,308,637 | 45,387,012 | 2.88% |
| 2024-03-27 | 8.86 | 9.08 | 8.34 | 8.34 | 8.34 | qfq | 5,982,560 | 51,843,127 | -6.08% |
| 2024-03-26 | 8.64 | 8.99 | 8.58 | 8.88 | 8.88 | qfq | 6,927,304 | 60,757,155 | 3.02% |
| 2024-03-25 | 8.92 | 9.06 | 8.60 | 8.62 | 8.62 | qfq | 5,525,702 | 48,734,813 | -4.22% |
| 2024-03-22 | 9.22 | 9.28 | 8.89 | 9.00 | 9.00 | qfq | 6,601,667 | 59,659,760 | -3.23% |
| 2024-03-21 | 9.38 | 9.52 | 9.09 | 9.30 | 9.30 | qfq | 8,456,685 | 78,386,219 | -1.17% |
| 2024-03-20 | 9.25 | 9.64 | 9.16 | 9.41 | 9.41 | qfq | 11,909,500 | 112,310,253 | 0.43% |
| 2024-03-19 | 9.04 | 10.09 | 9.02 | 9.37 | 9.37 | qfq | 15,931,033 | 151,120,692 | 3.31% |
| 2024-03-18 | 8.95 | 9.09 | 8.94 | 9.07 | 9.07 | qfq | 7,637,515 | 68,819,199 | 1.57% |
| 2024-03-15 | 8.72 | 8.94 | 8.61 | 8.93 | 8.93 | qfq | 5,739,299 | 50,579,488 | 1.94% |
| 2024-03-14 | 8.80 | 8.94 | 8.60 | 8.76 | 8.76 | qfq | 5,610,602 | 49,263,216 | -1.24% |
| 2024-03-13 | 8.79 | 8.88 | 8.71 | 8.87 | 8.87 | qfq | 6,116,587 | 53,798,701 | -0.11% |
| 2024-03-12 | 8.93 | 9.03 | 8.75 | 8.88 | 8.88 | qfq | 9,572,607 | 84,599,770 | -1.88% |
| 2024-03-11 | 8.47 | 9.33 | 8.47 | 9.05 | 9.05 | qfq | 12,532,184 | 111,523,785 | 6.60% |
| 2024-03-08 | 8.41 | 8.69 | 8.39 | 8.49 | 8.49 | qfq | 6,105,210 | 51,927,650 | 1.19% |
| 2024-03-07 | 8.38 | 8.61 | 8.32 | 8.39 | 8.39 | qfq | 5,680,286 | 48,016,050 | 0.48% |
| 2024-03-06 | 8.05 | 8.45 | 8.05 | 8.35 | 8.35 | qfq | 4,997,550 | 41,582,351 | 1.33% |
| 2024-03-05 | 8.48 | 8.56 | 8.20 | 8.24 | 8.24 | qfq | 6,535,771 | 54,633,494 | -4.30% |
| 2024-03-04 | 8.81 | 8.95 | 8.36 | 8.61 | 8.61 | qfq | 7,916,100 | 68,092,678 | 0.35% |
| 2024-03-01 | 8.52 | 8.70 | 8.30 | 8.58 | 8.58 | qfq | 8,758,500 | 74,496,669 | 0.59% |
| 2024-02-29 | 7.86 | 8.74 | 7.83 | 8.53 | 8.53 | qfq | 12,330,402 | 102,437,780 | 6.23% |
| 2024-02-28 | 8.82 | 9.35 | 8.02 | 8.03 | 8.03 | qfq | 14,525,721 | 127,015,223 | -8.54% |
| 2024-02-27 | 8.50 | 8.78 | 8.38 | 8.78 | 8.78 | qfq | 7,174,455 | 62,036,805 | 3.42% |
| 2024-02-26 | 8.40 | 8.73 | 8.30 | 8.49 | 8.49 | qfq | 9,859,821 | 83,921,907 | 3.03% |
| 2024-02-23 | 7.98 | 8.28 | 7.93 | 8.24 | 8.24 | qfq | 7,999,200 | 65,128,597 | 4.30% |
| 2024-02-22 | 7.59 | 7.91 | 7.59 | 7.90 | 7.90 | qfq | 7,119,659 | 55,558,161 | 2.73% |
| 2024-02-21 | 7.31 | 8.41 | 7.21 | 7.69 | 7.69 | qfq | 10,531,356 | 83,129,845 | 4.20% |
| 2024-02-20 | 7.14 | 7.41 | 7.00 | 7.38 | 7.38 | qfq | 6,977,861 | 50,556,585 | 3.07% |
| 2024-02-19 | 6.85 | 7.40 | 6.85 | 7.16 | 7.16 | qfq | 9,063,132 | 64,540,933 | 4.53% |
| 2024-02-08 | 6.09 | 7.15 | 5.80 | 6.85 | 6.85 | qfq | 13,902,262 | 88,686,515 | 10.48% |
| 2024-02-07 | 6.57 | 6.63 | 6.01 | 6.20 | 6.20 | qfq | 11,988,125 | 75,686,899 | -5.34% |
| 2024-02-06 | 6.34 | 6.93 | 5.91 | 6.55 | 6.55 | qfq | 10,726,500 | 68,245,280 | -1.21% |
| 2024-02-05 | 7.83 | 7.83 | 6.51 | 6.63 | 6.63 | qfq | 10,062,101 | 69,195,390 | -15.43% |
| 2024-02-02 | 8.50 | 8.59 | 7.51 | 7.84 | 7.84 | qfq | 7,287,280 | 58,678,268 | -6.11% |
| 2024-02-01 | 8.44 | 8.59 | 8.16 | 8.35 | 8.35 | qfq | 6,704,209 | 55,977,441 | -2.22% |
| 2024-01-31 | 9.36 | 9.45 | 8.54 | 8.54 | 8.54 | qfq | 7,933,100 | 70,821,865 | -10.20% |
| 2024-01-30 | 9.77 | 9.94 | 9.48 | 9.51 | 9.51 | qfq | 3,930,548 | 38,213,793 | -2.66% |
| 2024-01-29 | 10.30 | 10.34 | 9.71 | 9.77 | 9.77 | qfq | 4,371,562 | 43,289,687 | -5.05% |
| 2024-01-26 | 10.35 | 10.53 | 10.23 | 10.29 | 10.29 | qfq | 3,893,294 | 40,365,148 | -0.58% |
| 2024-01-25 | 10.02 | 10.40 | 9.90 | 10.35 | 10.35 | qfq | 7,279,308 | 74,490,700 | 3.29% |
| 2024-01-24 | 9.99 | 10.13 | 9.55 | 10.02 | 10.02 | qfq | 4,778,900 | 47,047,235 | 0.70% |
| 2024-01-23 | 10.08 | 10.17 | 9.82 | 9.95 | 9.95 | qfq | 4,825,200 | 48,091,204 | -1.49% |
| 2024-01-22 | 10.91 | 10.96 | 10.03 | 10.10 | 10.10 | qfq | 5,255,180 | 54,920,146 | -7.93% |
| 2024-01-19 | 11.09 | 11.43 | 10.93 | 10.97 | 10.97 | qfq | 3,501,400 | 38,811,512 | -1.70% |
| 2024-01-18 | 11.17 | 11.36 | 10.80 | 11.16 | 11.16 | qfq | 5,069,400 | 55,917,091 | -0.71% |
| 2024-01-17 | 11.77 | 11.77 | 11.24 | 11.24 | 11.24 | qfq | 3,452,400 | 39,399,303 | -3.27% |
| 2024-01-16 | 11.70 | 11.84 | 11.41 | 11.62 | 11.62 | qfq | 4,283,269 | 49,711,872 | 0.00% |
| 2024-01-15 | 11.83 | 11.91 | 11.56 | 11.62 | 11.62 | qfq | 4,468,300 | 52,198,858 | -2.52% |
| 2024-01-12 | 11.74 | 12.19 | 11.74 | 11.92 | 11.92 | qfq | 6,477,140 | 77,581,222 | 0.68% |
| 2024-01-11 | 11.34 | 11.89 | 11.28 | 11.84 | 11.84 | qfq | 5,934,600 | 69,078,754 | 4.04% |
| 2024-01-10 | 11.33 | 11.60 | 11.15 | 11.38 | 11.38 | qfq | 4,188,100 | 47,813,421 | 0.00% |
| 2024-01-09 | 11.46 | 11.65 | 11.28 | 11.38 | 11.38 | qfq | 3,201,100 | 36,611,709 | -0.09% |
| 2024-01-08 | 11.61 | 11.78 | 11.39 | 11.39 | 11.39 | qfq | 3,271,400 | 37,787,288 | -2.23% |
| 2024-01-05 | 11.86 | 12.12 | 11.58 | 11.65 | 11.65 | qfq | 3,887,500 | 46,025,545 | -1.85% |
| 2024-01-04 | 12.00 | 12.08 | 11.81 | 11.87 | 11.87 | qfq | 2,911,556 | 34,579,754 | -1.49% |
| 2024-01-03 | 12.09 | 12.26 | 11.93 | 12.05 | 12.05 | qfq | 3,708,383 | 44,727,134 | -0.99% |
| 2024-01-02 | 12.20 | 12.29 | 12.08 | 12.17 | 12.17 | qfq | 4,287,348 | 52,110,894 | -0.25% |
| 2023-12-29 | 12.02 | 12.30 | 11.95 | 12.20 | 12.20 | qfq | 8,757,600 | 106,711,713 | 1.50% |
| 2023-12-28 | 11.30 | 12.10 | 11.26 | 12.02 | 12.02 | qfq | 12,083,069 | 143,334,815 | 6.09% |
| 2023-12-27 | 11.27 | 11.39 | 11.23 | 11.33 | 11.33 | qfq | 2,954,800 | 33,414,403 | 0.18% |
| 2023-12-26 | 11.50 | 11.54 | 11.27 | 11.31 | 11.31 | qfq | 3,796,300 | 43,160,296 | -1.82% |
| 2023-12-25 | 11.70 | 11.80 | 11.44 | 11.52 | 11.52 | qfq | 5,301,200 | 61,273,454 | -1.62% |
| 2023-12-22 | 11.66 | 12.08 | 11.43 | 11.71 | 11.71 | qfq | 8,308,000 | 97,233,974 | 0.09% |
| 2023-12-21 | 11.38 | 11.73 | 11.13 | 11.70 | 11.70 | qfq | 6,949,896 | 79,844,801 | 2.45% |
| 2023-12-20 | 11.66 | 11.75 | 11.41 | 11.42 | 11.42 | qfq | 4,815,400 | 55,517,495 | -1.89% |
| 2023-12-19 | 11.51 | 11.72 | 11.47 | 11.64 | 11.64 | qfq | 6,586,701 | 76,371,626 | 0.52% |
| 2023-12-18 | 12.04 | 12.17 | 11.50 | 11.58 | 11.58 | qfq | 15,416,569 | 181,834,514 | -8.10% |
| 2023-12-15 | 12.41 | 12.80 | 12.36 | 12.60 | 12.60 | qfq | 11,865,394 | 149,321,370 | 0.32% |
| 2023-12-14 | 13.09 | 13.16 | 12.54 | 12.56 | 12.56 | qfq | 13,112,146 | 167,558,875 | -2.64% |
| 2023-12-13 | 13.06 | 13.08 | 12.60 | 12.90 | 12.90 | qfq | 12,820,266 | 163,945,761 | -1.90% |
| 2023-12-12 | 13.40 | 13.63 | 13.02 | 13.15 | 13.15 | qfq | 16,391,919 | 216,345,547 | -1.05% |
| 2023-12-11 | 13.21 | 13.38 | 12.97 | 13.29 | 13.29 | qfq | 17,056,810 | 224,280,514 | -1.34% |
| 2023-12-08 | 13.55 | 13.81 | 13.23 | 13.47 | 13.47 | qfq | 21,741,151 | 292,693,337 | -1.61% |
| 2023-12-07 | 14.23 | 14.23 | 13.58 | 13.69 | 13.69 | qfq | 33,340,916 | 459,402,060 | -5.59% |
| 2023-12-06 | 12.15 | 14.50 | 12.01 | 14.50 | 14.50 | qfq | 19,981,854 | 281,160,873 | 20.03% |
| 2023-12-05 | 12.38 | 12.47 | 12.05 | 12.08 | 12.08 | qfq | 3,052,868 | 37,235,030 | -2.42% |
| 2023-12-04 | 12.36 | 12.54 | 12.33 | 12.38 | 12.38 | qfq | 3,178,200 | 39,475,411 | 0.16% |
| 2023-12-01 | 12.42 | 12.44 | 12.23 | 12.36 | 12.36 | qfq | 2,890,360 | 35,654,117 | -0.32% |
| 2023-11-30 | 12.64 | 12.64 | 12.26 | 12.40 | 12.40 | qfq | 3,101,060 | 38,450,753 | -1.59% |
| 2023-11-29 | 12.54 | 12.77 | 12.49 | 12.60 | 12.60 | qfq | 3,087,043 | 38,968,328 | 0.32% |
| 2023-11-28 | 12.64 | 12.68 | 12.44 | 12.56 | 12.56 | qfq | 3,736,597 | 46,921,730 | -0.08% |
| 2023-11-27 | 12.66 | 13.02 | 12.48 | 12.57 | 12.57 | qfq | 6,532,600 | 82,868,922 | -1.41% |
| 2023-11-24 | 12.72 | 12.93 | 12.40 | 12.75 | 12.75 | qfq | 6,747,140 | 85,707,272 | 0.63% |
| 2023-11-23 | 12.69 | 12.74 | 12.50 | 12.67 | 12.67 | qfq | 2,783,500 | 35,202,915 | 0.64% |
| 2023-11-22 | 12.84 | 12.89 | 12.55 | 12.59 | 12.59 | qfq | 3,704,800 | 46,917,009 | -1.64% |
| 2023-11-21 | 13.00 | 13.04 | 12.70 | 12.80 | 12.80 | qfq | 4,289,860 | 55,049,938 | -1.01% |
| 2023-11-20 | 12.80 | 12.97 | 12.66 | 12.93 | 12.93 | qfq | 5,942,020 | 76,176,797 | 1.89% |
| 2023-11-17 | 12.99 | 13.20 | 12.46 | 12.69 | 12.69 | qfq | 8,249,900 | 104,940,064 | 1.36% |
| 2023-11-16 | 12.62 | 12.68 | 12.50 | 12.52 | 12.52 | qfq | 3,728,742 | 46,835,671 | -1.26% |
| 2023-11-15 | 12.54 | 12.84 | 12.53 | 12.68 | 12.68 | qfq | 5,408,902 | 68,635,603 | 1.68% |
| 2023-11-14 | 12.35 | 12.54 | 12.29 | 12.47 | 12.47 | qfq | 3,133,500 | 38,989,280 | 0.81% |
| 2023-11-13 | 12.15 | 12.39 | 12.15 | 12.37 | 12.37 | qfq | 3,596,200 | 44,219,499 | 1.98% |
| 2023-11-10 | 12.20 | 12.30 | 12.11 | 12.13 | 12.13 | qfq | 2,518,162 | 30,648,648 | -1.06% |
| 2023-11-09 | 12.22 | 12.46 | 12.16 | 12.26 | 12.26 | qfq | 3,765,302 | 46,283,003 | 0.41% |
| 2023-11-08 | 12.17 | 12.25 | 12.09 | 12.21 | 12.21 | qfq | 2,791,080 | 33,975,123 | 0.49% |
| 2023-11-07 | 12.20 | 12.26 | 12.01 | 12.15 | 12.15 | qfq | 2,798,860 | 33,893,337 | -0.08% |
| 2023-11-06 | 11.68 | 12.19 | 11.67 | 12.16 | 12.16 | qfq | 4,676,360 | 56,197,929 | 4.65% |
| 2023-11-03 | 11.31 | 11.66 | 11.31 | 11.62 | 11.62 | qfq | 2,652,400 | 30,736,981 | 2.20% |
| 2023-11-02 | 11.59 | 11.68 | 11.35 | 11.37 | 11.37 | qfq | 3,047,449 | 34,951,740 | -1.13% |
| 2023-11-01 | 11.34 | 11.60 | 11.28 | 11.50 | 11.50 | qfq | 2,839,800 | 32,597,109 | 1.50% |
| 2023-10-31 | 11.39 | 11.65 | 11.22 | 11.33 | 11.33 | qfq | 3,638,400 | 41,382,863 | -0.96% |
| 2023-10-30 | 11.03 | 11.54 | 10.93 | 11.44 | 11.44 | qfq | 5,786,573 | 65,728,111 | 1.96% |
| 2023-10-27 | 10.62 | 11.29 | 10.47 | 11.22 | 11.22 | qfq | 8,745,740 | 95,887,351 | 4.28% |
| 2023-10-26 | 11.65 | 11.73 | 10.46 | 10.76 | 10.76 | qfq | 12,198,309 | 131,475,347 | -9.50% |
| 2023-10-25 | 11.88 | 11.99 | 11.78 | 11.89 | 11.89 | qfq | 2,531,060 | 30,155,586 | 1.19% |
| 2023-10-24 | 11.30 | 11.77 | 11.28 | 11.75 | 11.75 | qfq | 3,867,600 | 44,917,597 | 4.63% |
| 2023-10-23 | 11.66 | 11.66 | 11.15 | 11.23 | 11.23 | qfq | 3,151,120 | 35,742,239 | -3.69% |
| 2023-10-20 | 11.69 | 11.86 | 11.58 | 11.66 | 11.66 | qfq | 2,678,400 | 31,368,091 | 0.52% |
| 2023-10-19 | 11.82 | 11.91 | 11.55 | 11.60 | 11.60 | qfq | 2,497,764 | 29,212,774 | -0.94% |
| 2023-10-18 | 11.98 | 12.08 | 11.70 | 11.71 | 11.71 | qfq | 2,785,536 | 32,877,988 | -2.50% |
| 2023-10-17 | 12.07 | 12.22 | 11.96 | 12.01 | 12.01 | qfq | 2,969,971 | 35,858,235 | -0.91% |
| 2023-10-16 | 12.29 | 12.29 | 12.02 | 12.12 | 12.12 | qfq | 2,732,260 | 33,078,500 | -1.22% |
| 2023-10-13 | 12.40 | 12.43 | 12.22 | 12.27 | 12.27 | qfq | 2,588,140 | 31,817,758 | -1.37% |
| 2023-10-12 | 12.33 | 12.52 | 12.13 | 12.44 | 12.44 | qfq | 3,526,580 | 43,560,294 | 1.80% |
| 2023-10-11 | 12.08 | 12.33 | 12.04 | 12.22 | 12.22 | qfq | 2,774,280 | 33,857,203 | 0.91% |
| 2023-10-10 | 12.18 | 12.32 | 12.05 | 12.11 | 12.11 | qfq | 2,142,379 | 26,032,974 | 0.41% |
| 2023-10-09 | 12.03 | 12.17 | 11.95 | 12.06 | 12.06 | qfq | 2,480,579 | 29,926,312 | -0.25% |
| 2023-09-28 | 11.95 | 12.16 | 11.88 | 12.09 | 12.09 | qfq | 2,888,200 | 34,838,933 | 2.03% |
| 2023-09-27 | 11.78 | 12.10 | 11.67 | 11.85 | 11.85 | qfq | 3,517,929 | 41,909,913 | 1.02% |
| 2023-09-26 | 11.81 | 11.94 | 11.70 | 11.73 | 11.73 | qfq | 2,519,383 | 29,716,118 | -1.59% |
| 2023-09-25 | 12.10 | 12.17 | 11.84 | 11.92 | 11.92 | qfq | 2,921,729 | 34,868,507 | -1.57% |
| 2023-09-22 | 11.97 | 12.12 | 11.86 | 12.11 | 12.11 | qfq | 2,339,940 | 28,178,755 | 2.02% |
| 2023-09-21 | 11.82 | 12.10 | 11.75 | 11.87 | 11.87 | qfq | 2,555,025 | 30,515,779 | 0.42% |
| 2023-09-20 | 11.91 | 12.06 | 11.81 | 11.82 | 11.82 | qfq | 2,065,800 | 24,535,621 | -1.58% |
| 2023-09-19 | 12.33 | 12.33 | 11.96 | 12.01 | 12.01 | qfq | 2,654,540 | 31,970,250 | -1.80% |
| 2023-09-18 | 12.03 | 12.44 | 11.84 | 12.23 | 12.23 | qfq | 3,948,260 | 48,412,305 | 1.66% |
| 2023-09-15 | 12.04 | 12.23 | 11.96 | 12.03 | 12.03 | qfq | 1,896,700 | 22,872,812 | -0.33% |
| 2023-09-14 | 12.19 | 12.23 | 12.00 | 12.07 | 12.07 | qfq | 2,194,803 | 26,480,014 | -1.07% |
| 2023-09-13 | 12.38 | 12.45 | 12.06 | 12.20 | 12.20 | qfq | 2,445,400 | 29,815,021 | -1.45% |
| 2023-09-12 | 12.44 | 12.47 | 12.27 | 12.38 | 12.38 | qfq | 2,598,100 | 32,156,568 | 0.00% |
| 2023-09-11 | 12.27 | 12.46 | 12.15 | 12.38 | 12.38 | qfq | 2,945,200 | 36,294,384 | 0.41% |
| 2023-09-08 | 12.26 | 12.43 | 12.25 | 12.33 | 12.33 | qfq | 2,246,100 | 27,730,061 | 0.00% |
| 2023-09-07 | 12.66 | 12.69 | 12.33 | 12.33 | 12.33 | qfq | 3,695,464 | 46,021,839 | -2.68% |
| 2023-09-06 | 12.56 | 12.69 | 12.40 | 12.67 | 12.67 | qfq | 3,387,380 | 42,767,662 | 0.72% |
| 2023-09-05 | 12.40 | 12.64 | 12.29 | 12.58 | 12.58 | qfq | 5,163,500 | 64,624,054 | 1.45% |
| 2023-09-04 | 12.09 | 12.42 | 12.03 | 12.40 | 12.40 | qfq | 4,491,500 | 55,123,126 | 3.16% |
| 2023-09-01 | 12.01 | 12.15 | 11.87 | 12.02 | 12.02 | qfq | 2,245,300 | 26,956,410 | 0.08% |
| 2023-08-31 | 12.16 | 12.40 | 11.90 | 12.01 | 12.01 | qfq | 3,239,600 | 39,031,033 | -0.91% |
| 2023-08-30 | 12.05 | 12.31 | 11.95 | 12.12 | 12.12 | qfq | 4,267,200 | 51,738,411 | 0.58% |
| 2023-08-29 | 11.48 | 12.06 | 11.43 | 12.05 | 12.05 | qfq | 4,273,700 | 50,911,823 | 4.06% |
| 2023-08-28 | 11.92 | 12.11 | 11.53 | 11.58 | 11.58 | qfq | 4,266,700 | 50,330,651 | 2.03% |
| 2023-08-25 | 11.53 | 11.78 | 11.29 | 11.35 | 11.35 | qfq | 2,780,940 | 31,972,469 | -2.16% |
| 2023-08-24 | 11.80 | 11.85 | 11.50 | 11.60 | 11.60 | qfq | 2,569,980 | 30,007,663 | -0.94% |
| 2023-08-23 | 11.95 | 12.01 | 11.70 | 11.71 | 11.71 | qfq | 2,005,000 | 23,655,123 | -2.50% |
| 2023-08-22 | 12.24 | 12.31 | 11.66 | 12.01 | 12.01 | qfq | 4,022,780 | 47,961,915 | -1.56% |
| 2023-08-21 | 12.38 | 12.55 | 12.13 | 12.20 | 12.20 | qfq | 3,017,900 | 37,090,716 | -2.17% |
| 2023-08-18 | 12.46 | 12.80 | 12.44 | 12.47 | 12.47 | qfq | 4,319,960 | 54,443,275 | -0.24% |
| 2023-08-17 | 12.27 | 12.57 | 11.95 | 12.50 | 12.50 | qfq | 4,530,360 | 55,687,850 | 2.71% |
| 2023-08-16 | 12.10 | 12.35 | 12.06 | 12.17 | 12.17 | qfq | 2,569,400 | 31,434,327 | 0.50% |
| 2023-08-15 | 12.35 | 12.38 | 12.05 | 12.11 | 12.11 | qfq | 2,792,800 | 33,893,968 | -1.62% |
| 2023-08-14 | 12.18 | 12.34 | 12.07 | 12.31 | 12.31 | qfq | 2,621,638 | 31,953,879 | 0.65% |
| 2023-08-11 | 12.41 | 12.45 | 12.20 | 12.23 | 12.23 | qfq | 3,101,380 | 38,216,562 | -1.37% |
| 2023-08-10 | 12.52 | 12.67 | 12.40 | 12.40 | 12.40 | qfq | 3,249,500 | 40,562,231 | -0.80% |
| 2023-08-09 | 12.71 | 12.77 | 12.50 | 12.50 | 12.50 | qfq | 3,139,238 | 39,436,246 | -1.03% |
| 2023-08-08 | 12.93 | 13.01 | 12.56 | 12.63 | 12.63 | qfq | 5,528,251 | 70,158,220 | -2.70% |
| 2023-08-07 | 13.06 | 13.21 | 12.90 | 12.98 | 12.98 | qfq | 4,933,800 | 64,292,930 | -0.61% |
| 2023-08-04 | 12.78 | 13.18 | 12.78 | 13.06 | 13.06 | qfq | 6,618,100 | 86,126,662 | 2.27% |
| 2023-08-03 | 12.66 | 12.85 | 12.63 | 12.77 | 12.77 | qfq | 3,106,060 | 39,599,448 | 0.24% |
| 2023-08-02 | 12.76 | 12.99 | 12.65 | 12.74 | 12.74 | qfq | 4,915,038 | 63,120,175 | -0.23% |
| 2023-08-01 | 12.80 | 12.95 | 12.61 | 12.77 | 12.77 | qfq | 4,560,860 | 58,047,762 | -0.47% |
| 2023-07-31 | 12.51 | 13.13 | 12.50 | 12.83 | 12.83 | qfq | 9,231,240 | 118,764,818 | 2.56% |
| 2023-07-28 | 13.26 | 13.26 | 12.30 | 12.51 | 12.51 | qfq | 11,569,420 | 145,772,126 | -5.44% |
| 2023-07-27 | 13.35 | 13.48 | 13.13 | 13.23 | 13.23 | qfq | 7,660,300 | 101,733,599 | -1.56% |
| 2023-07-26 | 12.90 | 13.62 | 12.79 | 13.44 | 13.44 | qfq | 13,653,640 | 181,274,627 | 4.02% |
| 2023-07-25 | 12.82 | 13.08 | 12.80 | 12.92 | 12.92 | qfq | 5,294,600 | 68,354,428 | 1.97% |
| 2023-07-24 | 13.13 | 13.13 | 12.62 | 12.67 | 12.67 | qfq | 6,542,460 | 83,579,102 | -3.13% |
| 2023-07-21 | 12.84 | 13.15 | 12.57 | 13.08 | 13.08 | qfq | 9,126,043 | 117,944,770 | 1.95% |
| 2023-07-20 | 12.65 | 13.15 | 12.65 | 12.83 | 12.83 | qfq | 11,283,280 | 145,997,690 | 0.86% |
| 2023-07-19 | 12.74 | 12.84 | 12.62 | 12.72 | 12.72 | qfq | 4,094,300 | 52,038,655 | -0.08% |
| 2023-07-18 | 12.80 | 12.82 | 12.50 | 12.73 | 12.73 | qfq | 5,217,360 | 65,890,584 | -0.16% |