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
斯莱克300382.SZ
最近收盘价13.842026-07-17
最近交易日2026-07-17
成交量（股）54,813,931
成交额（元）828,495,247
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.07 | 17.14 | 13.66 | 13.84 | 13.84 | qfq | 54,813,931 | 828,495,247 | -18.97% |
| 2026-07-16 | 17.60 | 18.60 | 16.98 | 17.08 | 17.08 | qfq | 29,418,810 | 521,180,487 | -4.21% |
| 2026-07-15 | 19.18 | 20.00 | 17.69 | 17.83 | 17.83 | qfq | 31,118,092 | 576,212,717 | -7.62% |
| 2026-07-14 | 17.98 | 19.94 | 17.80 | 19.30 | 19.30 | qfq | 40,967,189 | 769,820,090 | 7.58% |
| 2026-07-13 | 19.61 | 19.67 | 17.85 | 17.94 | 17.94 | qfq | 45,778,892 | 856,253,546 | -9.94% |
| 2026-07-10 | 21.89 | 22.03 | 19.92 | 19.92 | 19.92 | qfq | 35,411,955 | 745,433,008 | -8.50% |
| 2026-07-09 | 21.17 | 21.87 | 20.11 | 21.77 | 21.77 | qfq | 27,303,533 | 574,496,252 | 4.01% |
| 2026-07-08 | 22.16 | 22.37 | 19.87 | 20.93 | 20.93 | qfq | 46,554,287 | 970,877,325 | -5.64% |
| 2026-07-07 | 22.41 | 23.38 | 21.92 | 22.18 | 22.18 | qfq | 26,495,811 | 599,314,079 | -1.86% |
| 2026-07-06 | 22.56 | 23.54 | 22.40 | 22.60 | 22.60 | qfq | 37,175,683 | 852,139,523 | 0.44% |
| 2026-07-03 | 22.60 | 23.31 | 21.51 | 22.50 | 22.50 | qfq | 30,831,473 | 690,694,164 | -0.62% |
| 2026-07-02 | 22.20 | 23.29 | 22.15 | 22.64 | 22.64 | qfq | 35,684,679 | 809,500,211 | -1.91% |
| 2026-07-01 | 22.93 | 23.80 | 22.18 | 23.08 | 23.08 | qfq | 41,169,928 | 944,613,603 | -0.13% |
| 2026-06-30 | 21.02 | 23.50 | 21.02 | 23.11 | 23.11 | qfq | 53,943,726 | 1,225,792,123 | 8.40% |
| 2026-06-29 | 21.58 | 22.81 | 20.66 | 21.32 | 21.32 | qfq | 59,907,943 | 1,291,462,518 | 2.45% |
| 2026-06-26 | 19.05 | 21.90 | 18.92 | 20.81 | 20.81 | qfq | 68,005,593 | 1,417,491,880 | 9.24% |
| 2026-06-25 | 18.61 | 19.50 | 18.61 | 19.05 | 19.05 | qfq | 58,456,128 | 1,119,420,497 | 3.03% |
| 2026-06-24 | 16.70 | 18.70 | 16.13 | 18.49 | 18.49 | qfq | 61,518,787 | 1,070,364,934 | 8.83% |
| 2026-06-23 | 17.60 | 17.88 | 16.84 | 16.99 | 16.99 | qfq | 41,115,469 | 710,439,683 | -4.98% |
| 2026-06-22 | 16.09 | 18.00 | 15.93 | 17.88 | 17.88 | qfq | 71,243,371 | 1,225,848,844 | 10.85% |
| 2026-06-18 | 15.55 | 16.66 | 15.36 | 16.13 | 16.13 | qfq | 46,184,208 | 742,515,832 | 5.01% |
| 2026-06-17 | 15.16 | 15.71 | 15.11 | 15.36 | 15.36 | qfq | 21,220,983 | 325,249,884 | -1.48% |
| 2026-06-16 | 14.89 | 16.04 | 14.80 | 15.59 | 15.59 | qfq | 33,364,742 | 520,890,041 | 4.70% |
| 2026-06-15 | 14.50 | 15.02 | 14.37 | 14.89 | 14.89 | qfq | 17,877,100 | 262,653,270 | 3.19% |
| 2026-06-12 | 14.88 | 15.07 | 14.35 | 14.43 | 14.43 | qfq | 18,786,171 | 275,938,110 | -0.14% |
| 2026-06-11 | 14.86 | 14.99 | 14.24 | 14.45 | 14.45 | qfq | 21,762,049 | 316,634,137 | -3.79% |
| 2026-06-10 | 16.20 | 16.25 | 14.71 | 15.02 | 15.02 | qfq | 49,034,139 | 741,162,707 | -9.90% |
| 2026-06-09 | 15.80 | 16.88 | 15.14 | 16.67 | 16.67 | qfq | 38,784,737 | 625,392,996 | 7.34% |
| 2026-06-08 | 15.80 | 16.25 | 15.28 | 15.53 | 15.53 | qfq | 31,426,817 | 491,906,027 | -3.66% |
| 2026-06-05 | 16.90 | 17.08 | 15.77 | 16.12 | 16.12 | qfq | 36,000,221 | 587,226,400 | -2.01% |
| 2026-06-04 | 14.47 | 16.72 | 14.40 | 16.45 | 16.45 | qfq | 50,166,238 | 789,918,760 | 12.67% |
| 2026-06-03 | 16.07 | 16.08 | 14.30 | 14.60 | 14.60 | qfq | 45,342,604 | 683,843,698 | -8.58% |
| 2026-06-02 | 15.65 | 16.20 | 15.20 | 15.97 | 15.97 | qfq | 19,960,326 | 314,040,453 | 1.20% |
| 2026-06-01 | 15.80 | 16.66 | 15.61 | 15.78 | 15.78 | qfq | 24,652,620 | 397,300,300 | -1.07% |
| 2026-05-29 | 17.12 | 17.35 | 15.81 | 15.95 | 15.95 | qfq | 33,788,683 | 555,649,301 | -6.83% |
| 2026-05-28 | 17.35 | 17.44 | 16.61 | 17.12 | 17.12 | qfq | 31,482,003 | 534,599,313 | -0.29% |
| 2026-05-27 | 16.38 | 17.90 | 16.38 | 17.17 | 17.17 | qfq | 50,918,774 | 873,945,434 | 3.75% |
| 2026-05-26 | 16.09 | 17.05 | 16.06 | 16.55 | 16.55 | qfq | 38,689,067 | 644,496,827 | 2.92% |
| 2026-05-25 | 16.55 | 16.97 | 15.80 | 16.08 | 16.08 | qfq | 23,142,235 | 375,415,691 | -2.60% |
| 2026-05-22 | 15.76 | 16.53 | 15.50 | 16.51 | 16.51 | qfq | 28,025,613 | 454,648,376 | 5.03% |
| 2026-05-21 | 16.76 | 16.83 | 15.55 | 15.72 | 15.72 | qfq | 31,519,837 | 512,001,323 | -6.09% |
| 2026-05-20 | 17.00 | 17.38 | 16.40 | 16.74 | 16.74 | qfq | 33,667,186 | 562,437,816 | -3.01% |
| 2026-05-19 | 15.64 | 17.30 | 15.52 | 17.26 | 17.26 | qfq | 45,122,109 | 750,154,334 | 10.15% |
| 2026-05-18 | 15.48 | 16.10 | 15.31 | 15.67 | 15.67 | qfq | 25,365,760 | 398,692,643 | 1.16% |
| 2026-05-15 | 15.65 | 15.97 | 15.21 | 15.49 | 15.49 | qfq | 29,556,439 | 457,804,249 | -1.65% |
| 2026-05-14 | 16.16 | 17.01 | 15.72 | 15.75 | 15.75 | qfq | 27,147,865 | 441,376,079 | -1.99% |
| 2026-05-13 | 16.16 | 16.44 | 15.99 | 16.07 | 16.07 | qfq | 24,021,914 | 388,695,123 | -1.41% |
| 2026-05-12 | 16.33 | 17.18 | 15.94 | 16.30 | 16.30 | qfq | 39,224,030 | 649,275,178 | -1.39% |
| 2026-05-11 | 16.98 | 17.43 | 16.44 | 16.53 | 16.53 | qfq | 37,751,425 | 638,328,965 | -0.24% |
| 2026-05-08 | 16.50 | 16.85 | 16.09 | 16.57 | 16.57 | qfq | 22,806,016 | 376,516,236 | -1.02% |
| 2026-05-07 | 16.08 | 16.85 | 15.80 | 16.74 | 16.74 | qfq | 39,101,874 | 642,520,220 | 4.23% |
| 2026-05-06 | 15.75 | 16.19 | 15.36 | 16.06 | 16.06 | qfq | 30,090,609 | 474,743,250 | 2.95% |
| 2026-04-30 | 15.57 | 16.00 | 15.30 | 15.60 | 15.60 | qfq | 24,442,372 | 381,299,662 | 1.76% |
| 2026-04-29 | 15.00 | 15.65 | 14.72 | 15.33 | 15.33 | qfq | 35,344,269 | 536,996,111 | -1.35% |
| 2026-04-28 | 15.92 | 16.08 | 15.50 | 15.54 | 15.54 | qfq | 24,726,677 | 388,275,878 | -2.39% |
| 2026-04-27 | 15.00 | 16.19 | 15.00 | 15.92 | 15.92 | qfq | 40,680,859 | 642,384,903 | 4.94% |
| 2026-04-24 | 15.26 | 15.86 | 15.09 | 15.17 | 15.17 | qfq | 44,898,406 | 691,188,553 | -1.56% |
| 2026-04-23 | 14.40 | 15.67 | 14.23 | 15.41 | 15.41 | qfq | 64,390,469 | 969,141,800 | 7.24% |
| 2026-04-22 | 12.49 | 14.54 | 12.42 | 14.37 | 14.37 | qfq | 49,264,658 | 676,661,347 | 15.24% |
| 2026-04-21 | 12.69 | 12.77 | 12.40 | 12.47 | 12.47 | qfq | 8,029,728 | 100,518,513 | -1.73% |
| 2026-04-20 | 12.59 | 12.80 | 12.38 | 12.69 | 12.69 | qfq | 12,300,310 | 155,188,811 | 0.79% |
| 2026-04-17 | 12.06 | 12.66 | 12.06 | 12.59 | 12.59 | qfq | 16,059,527 | 198,132,446 | 4.05% |
| 2026-04-16 | 11.92 | 12.24 | 11.84 | 12.10 | 12.10 | qfq | 9,315,199 | 112,368,099 | 1.85% |
| 2026-04-15 | 12.19 | 12.31 | 11.82 | 11.88 | 11.88 | qfq | 7,739,365 | 92,835,973 | -1.74% |
| 2026-04-14 | 12.04 | 12.11 | 11.88 | 12.09 | 12.09 | qfq | 8,076,914 | 96,975,270 | 0.92% |
| 2026-04-13 | 11.94 | 12.04 | 11.85 | 11.98 | 11.98 | qfq | 5,791,500 | 69,128,652 | 0.25% |
| 2026-04-10 | 11.95 | 12.13 | 11.90 | 11.95 | 11.95 | qfq | 6,952,782 | 83,614,240 | 0.59% |
| 2026-04-09 | 12.03 | 12.03 | 11.73 | 11.88 | 11.88 | qfq | 9,292,434 | 110,428,705 | -1.25% |
| 2026-04-08 | 11.66 | 12.08 | 11.66 | 12.03 | 12.03 | qfq | 12,576,002 | 149,848,658 | 4.97% |
| 2026-04-07 | 11.40 | 11.48 | 11.30 | 11.46 | 11.46 | qfq | 5,980,700 | 68,214,298 | 0.00% |
| 2026-04-03 | 11.57 | 11.62 | 11.36 | 11.46 | 11.46 | qfq | 7,052,000 | 80,717,319 | 0.00% |
| 2026-04-02 | 11.50 | 11.73 | 11.44 | 11.46 | 11.46 | qfq | 8,469,300 | 97,929,314 | -0.95% |
| 2026-04-01 | 11.60 | 11.85 | 11.48 | 11.57 | 11.57 | qfq | 13,026,014 | 151,147,874 | 1.31% |
| 2026-03-31 | 11.30 | 11.78 | 11.24 | 11.42 | 11.42 | qfq | 16,612,753 | 192,608,634 | 0.53% |
| 2026-03-30 | 11.07 | 11.44 | 10.90 | 11.36 | 11.36 | qfq | 15,957,252 | 178,360,683 | 1.43% |
| 2026-03-27 | 10.50 | 11.44 | 10.43 | 11.20 | 11.20 | qfq | 22,223,729 | 244,239,983 | 4.58% |
| 2026-03-26 | 10.95 | 11.06 | 10.66 | 10.71 | 10.71 | qfq | 8,432,597 | 91,254,354 | -2.19% |
| 2026-03-25 | 10.90 | 11.17 | 10.88 | 10.95 | 10.95 | qfq | 17,201,212 | 189,085,149 | -0.54% |
| 2026-03-24 | 11.01 | 11.11 | 10.61 | 11.01 | 11.01 | qfq | 12,739,941 | 138,529,961 | 2.42% |
| 2026-03-23 | 11.38 | 11.41 | 10.65 | 10.75 | 10.75 | qfq | 17,031,367 | 187,686,607 | -6.76% |
| 2026-03-20 | 11.88 | 11.93 | 11.51 | 11.53 | 11.53 | qfq | 9,031,628 | 105,446,274 | -1.96% |
| 2026-03-19 | 12.10 | 12.18 | 11.71 | 11.76 | 11.76 | qfq | 12,075,148 | 143,409,038 | -4.08% |
| 2026-03-18 | 12.14 | 12.31 | 12.00 | 12.26 | 12.26 | qfq | 6,912,354 | 83,690,123 | 1.16% |
| 2026-03-17 | 12.47 | 12.55 | 12.12 | 12.12 | 12.12 | qfq | 7,039,080 | 86,592,967 | -2.65% |
| 2026-03-16 | 12.48 | 12.53 | 12.33 | 12.45 | 12.45 | qfq | 7,068,500 | 87,721,441 | 0.24% |
| 2026-03-13 | 12.25 | 12.72 | 12.21 | 12.42 | 12.42 | qfq | 10,084,399 | 125,870,735 | 0.73% |
| 2026-03-12 | 12.51 | 12.69 | 12.31 | 12.33 | 12.33 | qfq | 8,130,500 | 101,014,342 | -1.52% |
| 2026-03-11 | 12.72 | 12.75 | 12.46 | 12.52 | 12.52 | qfq | 8,276,514 | 103,989,657 | -1.34% |
| 2026-03-10 | 12.70 | 12.78 | 12.65 | 12.69 | 12.69 | qfq | 7,757,709 | 98,623,226 | 1.20% |
| 2026-03-09 | 12.79 | 12.79 | 12.38 | 12.54 | 12.54 | qfq | 10,936,890 | 136,971,750 | -2.49% |
| 2026-03-06 | 12.25 | 13.13 | 12.25 | 12.86 | 12.86 | qfq | 16,099,347 | 206,068,384 | 3.88% |
| 2026-03-05 | 12.27 | 12.56 | 12.23 | 12.38 | 12.38 | qfq | 15,684,304 | 193,883,128 | 2.31% |
| 2026-03-04 | 12.19 | 12.43 | 11.88 | 12.10 | 12.10 | qfq | 14,701,522 | 178,576,659 | -1.22% |
| 2026-03-03 | 13.15 | 13.15 | 12.21 | 12.25 | 12.25 | qfq | 16,145,131 | 203,271,851 | -6.49% |
| 2026-03-02 | 13.36 | 13.41 | 12.84 | 13.10 | 13.10 | qfq | 14,986,562 | 196,242,295 | -2.89% |
| 2026-02-27 | 13.50 | 13.60 | 13.45 | 13.49 | 13.49 | qfq | 8,842,541 | 119,336,944 | -1.03% |
| 2026-02-26 | 14.00 | 14.00 | 13.51 | 13.63 | 13.63 | qfq | 15,592,320 | 213,494,299 | -2.29% |
| 2026-02-25 | 14.00 | 14.05 | 13.87 | 13.95 | 13.95 | qfq | 9,219,091 | 128,353,731 | 0.07% |
| 2026-02-24 | 14.02 | 14.09 | 13.85 | 13.94 | 13.94 | qfq | 7,898,812 | 110,330,024 | 0.65% |
| 2026-02-13 | 13.99 | 14.02 | 13.82 | 13.85 | 13.85 | qfq | 6,998,988 | 97,359,295 | -1.21% |
| 2026-02-12 | 13.71 | 14.12 | 13.70 | 14.02 | 14.02 | qfq | 12,156,264 | 169,957,373 | 2.04% |
| 2026-02-11 | 13.90 | 13.94 | 13.72 | 13.74 | 13.74 | qfq | 8,209,794 | 113,420,382 | -0.94% |
| 2026-02-10 | 13.95 | 14.20 | 13.86 | 13.87 | 13.87 | qfq | 9,580,820 | 133,404,490 | -0.72% |
| 2026-02-09 | 13.90 | 14.22 | 13.86 | 13.97 | 13.97 | qfq | 11,326,100 | 159,017,712 | 0.36% |
| 2026-02-06 | 14.04 | 14.17 | 13.74 | 13.92 | 13.92 | qfq | 12,632,300 | 176,335,544 | -1.07% |
| 2026-02-05 | 14.80 | 14.83 | 13.98 | 14.07 | 14.07 | qfq | 16,845,053 | 240,208,002 | -4.61% |
| 2026-02-04 | 14.48 | 14.94 | 14.46 | 14.75 | 14.75 | qfq | 15,369,014 | 225,457,713 | 1.79% |
| 2026-02-03 | 14.06 | 14.67 | 13.92 | 14.49 | 14.49 | qfq | 15,709,905 | 226,144,323 | 4.55% |
| 2026-02-02 | 14.28 | 14.37 | 13.82 | 13.86 | 13.86 | qfq | 13,908,527 | 195,961,627 | -3.41% |
| 2026-01-30 | 14.20 | 14.53 | 14.01 | 14.35 | 14.35 | qfq | 15,746,196 | 224,828,228 | -0.90% |
| 2026-01-29 | 14.75 | 14.89 | 14.41 | 14.48 | 14.48 | qfq | 17,081,651 | 249,460,623 | -2.62% |
| 2026-01-28 | 15.38 | 15.45 | 14.80 | 14.87 | 14.87 | qfq | 21,948,775 | 328,546,447 | -4.25% |
| 2026-01-27 | 15.22 | 15.72 | 14.51 | 15.53 | 15.53 | qfq | 37,148,437 | 561,262,893 | 1.04% |
| 2026-01-26 | 16.32 | 16.44 | 15.23 | 15.37 | 15.37 | qfq | 32,302,010 | 505,033,115 | -5.88% |
| 2026-01-23 | 16.53 | 16.80 | 16.19 | 16.33 | 16.33 | qfq | 24,260,108 | 397,090,495 | -1.15% |
| 2026-01-22 | 15.68 | 16.90 | 15.60 | 16.52 | 16.52 | qfq | 46,625,619 | 767,136,683 | 5.69% |
| 2026-01-21 | 15.50 | 15.78 | 15.29 | 15.63 | 15.63 | qfq | 13,048,640 | 203,712,120 | 0.13% |
| 2026-01-20 | 16.00 | 16.20 | 15.41 | 15.61 | 15.61 | qfq | 19,782,632 | 309,981,123 | -2.38% |
| 2026-01-19 | 15.37 | 16.19 | 15.22 | 15.99 | 15.99 | qfq | 28,803,665 | 458,026,978 | 4.10% |
| 2026-01-16 | 15.14 | 15.67 | 14.96 | 15.36 | 15.36 | qfq | 17,303,018 | 264,772,451 | 1.79% |
| 2026-01-15 | 15.44 | 15.57 | 14.92 | 15.09 | 15.09 | qfq | 22,905,123 | 347,193,498 | -3.52% |
| 2026-01-14 | 16.21 | 16.33 | 15.43 | 15.64 | 15.64 | qfq | 31,582,612 | 502,480,679 | -3.58% |
| 2026-01-13 | 16.69 | 16.71 | 16.02 | 16.22 | 16.22 | qfq | 29,034,901 | 474,472,153 | -2.82% |
| 2026-01-12 | 15.79 | 17.20 | 15.78 | 16.69 | 16.69 | qfq | 45,397,285 | 755,473,268 | 6.85% |
| 2026-01-09 | 15.62 | 15.78 | 15.33 | 15.62 | 15.62 | qfq | 20,349,825 | 316,739,844 | 0.39% |
| 2026-01-08 | 15.51 | 15.92 | 15.50 | 15.56 | 15.56 | qfq | 15,894,310 | 248,554,043 | -0.13% |
| 2026-01-07 | 15.80 | 15.81 | 15.53 | 15.58 | 15.58 | qfq | 15,778,868 | 246,696,536 | -1.52% |
| 2026-01-06 | 15.78 | 15.97 | 15.55 | 15.82 | 15.82 | qfq | 17,272,148 | 271,948,014 | 0.57% |
| 2026-01-05 | 15.45 | 15.96 | 15.38 | 15.73 | 15.73 | qfq | 16,364,384 | 256,960,170 | 1.09% |
| 2025-12-31 | 15.64 | 15.79 | 15.29 | 15.56 | 15.56 | qfq | 15,536,941 | 240,783,369 | -1.27% |
| 2025-12-30 | 15.52 | 15.97 | 15.29 | 15.76 | 15.76 | qfq | 18,639,800 | 291,218,095 | 1.22% |
| 2025-12-29 | 15.69 | 16.06 | 15.50 | 15.57 | 15.57 | qfq | 13,395,829 | 211,281,175 | -0.95% |
| 2025-12-26 | 15.91 | 16.08 | 15.57 | 15.72 | 15.72 | qfq | 10,634,922 | 168,179,574 | -1.32% |
| 2025-12-25 | 15.90 | 16.10 | 15.56 | 15.93 | 15.93 | qfq | 14,483,473 | 229,183,319 | 1.40% |
| 2025-12-24 | 15.34 | 15.84 | 15.34 | 15.71 | 15.71 | qfq | 10,586,408 | 166,004,154 | 1.75% |
| 2025-12-23 | 15.40 | 15.83 | 15.35 | 15.44 | 15.44 | qfq | 11,581,584 | 179,911,273 | -1.03% |
| 2025-12-22 | 16.22 | 16.25 | 15.53 | 15.60 | 15.60 | qfq | 20,349,263 | 320,370,578 | -3.23% |
| 2025-12-19 | 15.66 | 16.20 | 15.66 | 16.12 | 16.12 | qfq | 12,990,650 | 208,402,536 | 3.33% |
| 2025-12-18 | 16.02 | 16.10 | 15.60 | 15.60 | 15.60 | qfq | 14,210,033 | 224,006,033 | -3.47% |
| 2025-12-17 | 15.86 | 16.32 | 15.80 | 16.16 | 16.16 | qfq | 14,049,292 | 226,870,444 | 1.51% |
| 2025-12-16 | 16.31 | 16.50 | 15.69 | 15.92 | 15.92 | qfq | 19,321,641 | 307,752,079 | -3.34% |
| 2025-12-15 | 16.51 | 17.19 | 16.33 | 16.47 | 16.47 | qfq | 22,019,608 | 366,912,478 | -2.89% |
| 2025-12-12 | 16.08 | 17.38 | 15.98 | 16.96 | 16.96 | qfq | 32,116,594 | 541,197,774 | 5.15% |
| 2025-12-11 | 16.30 | 16.45 | 16.06 | 16.13 | 16.13 | qfq | 14,785,100 | 240,059,656 | -1.47% |
| 2025-12-10 | 15.75 | 16.43 | 15.75 | 16.37 | 16.37 | qfq | 22,276,554 | 358,294,180 | 3.67% |
| 2025-12-09 | 15.48 | 16.00 | 15.39 | 15.79 | 15.79 | qfq | 15,999,897 | 251,631,743 | 1.48% |
| 2025-12-08 | 15.36 | 15.58 | 15.27 | 15.56 | 15.56 | qfq | 11,291,954 | 174,633,415 | 1.04% |
| 2025-12-05 | 15.05 | 15.47 | 14.92 | 15.40 | 15.40 | qfq | 11,737,264 | 178,595,674 | 2.60% |
| 2025-12-04 | 15.93 | 16.08 | 14.97 | 15.01 | 15.01 | qfq | 17,136,569 | 262,560,413 | -3.35% |
| 2025-12-03 | 15.82 | 15.92 | 15.47 | 15.53 | 15.53 | qfq | 9,347,539 | 146,120,038 | -1.52% |
| 2025-12-02 | 15.77 | 15.98 | 15.59 | 15.77 | 15.77 | qfq | 13,549,600 | 213,176,816 | -0.38% |
| 2025-12-01 | 15.79 | 15.93 | 15.35 | 15.83 | 15.83 | qfq | 18,204,406 | 285,360,222 | -0.25% |
| 2025-11-28 | 15.72 | 15.87 | 15.30 | 15.87 | 15.87 | qfq | 14,864,833 | 232,820,044 | 1.21% |
| 2025-11-27 | 15.43 | 15.88 | 15.33 | 15.68 | 15.68 | qfq | 15,024,970 | 235,654,724 | 1.29% |
| 2025-11-26 | 15.38 | 15.65 | 15.35 | 15.48 | 15.48 | qfq | 11,951,724 | 185,270,205 | -0.06% |
| 2025-11-25 | 14.96 | 15.65 | 14.95 | 15.49 | 15.49 | qfq | 19,425,644 | 299,086,473 | 3.68% |
| 2025-11-24 | 14.58 | 15.04 | 14.55 | 14.94 | 14.94 | qfq | 12,854,766 | 190,386,311 | 1.70% |
| 2025-11-21 | 14.21 | 15.10 | 14.12 | 14.69 | 14.69 | qfq | 18,224,173 | 267,832,615 | 1.87% |
| 2025-11-20 | 14.66 | 14.81 | 14.42 | 14.42 | 14.42 | qfq | 6,400,958 | 93,030,482 | -1.50% |
| 2025-11-19 | 14.95 | 15.10 | 14.56 | 14.64 | 14.64 | qfq | 8,089,391 | 119,390,379 | -1.61% |
| 2025-11-18 | 14.79 | 15.20 | 14.70 | 14.88 | 14.88 | qfq | 13,428,807 | 201,901,494 | 0.61% |
| 2025-11-17 | 14.90 | 15.05 | 14.74 | 14.79 | 14.79 | qfq | 9,081,249 | 134,808,572 | -1.27% |
| 2025-11-14 | 15.30 | 15.30 | 14.98 | 14.98 | 14.98 | qfq | 9,736,060 | 147,316,277 | -2.60% |
| 2025-11-13 | 15.33 | 15.46 | 15.07 | 15.38 | 15.38 | qfq | 11,882,036 | 181,486,721 | 0.00% |
| 2025-11-12 | 15.50 | 15.80 | 15.10 | 15.38 | 15.38 | qfq | 20,571,935 | 318,109,208 | 0.59% |
| 2025-11-11 | 15.26 | 15.32 | 15.03 | 15.29 | 15.29 | qfq | 8,325,156 | 126,365,291 | 0.46% |
| 2025-11-10 | 14.96 | 15.40 | 14.95 | 15.22 | 15.22 | qfq | 12,605,812 | 191,577,034 | 1.94% |
| 2025-11-07 | 15.36 | 15.37 | 14.80 | 14.93 | 14.93 | qfq | 14,253,102 | 213,148,751 | -2.86% |
| 2025-11-06 | 15.26 | 15.57 | 14.94 | 15.37 | 15.37 | qfq | 13,248,056 | 202,418,160 | 0.79% |
| 2025-11-05 | 14.88 | 15.35 | 14.86 | 15.25 | 15.25 | qfq | 15,507,076 | 234,730,647 | 0.93% |
| 2025-11-04 | 15.70 | 15.88 | 14.96 | 15.11 | 15.11 | qfq | 21,587,285 | 331,973,405 | -2.89% |
| 2025-11-03 | 15.30 | 15.78 | 15.06 | 15.56 | 15.56 | qfq | 34,457,965 | 532,140,326 | 5.56% |
| 2025-10-31 | 14.41 | 14.96 | 14.38 | 14.74 | 14.74 | qfq | 15,927,771 | 234,651,988 | 1.73% |
| 2025-10-30 | 15.39 | 15.50 | 14.49 | 14.49 | 14.49 | qfq | 21,227,571 | 313,986,234 | -0.89% |
| 2025-10-29 | 14.31 | 14.69 | 14.31 | 14.62 | 14.62 | qfq | 12,176,942 | 177,262,365 | 1.46% |
| 2025-10-28 | 14.26 | 14.72 | 14.10 | 14.41 | 14.41 | qfq | 14,718,543 | 213,372,854 | 0.84% |
| 2025-10-27 | 14.50 | 14.81 | 14.16 | 14.29 | 14.29 | qfq | 13,238,247 | 190,615,187 | -0.63% |
| 2025-10-24 | 13.88 | 14.52 | 13.83 | 14.38 | 14.38 | qfq | 16,870,450 | 240,247,375 | 4.13% |
| 2025-10-23 | 14.02 | 14.02 | 13.48 | 13.81 | 13.81 | qfq | 15,094,398 | 207,605,734 | -1.64% |
| 2025-10-22 | 13.94 | 14.54 | 13.85 | 14.04 | 14.04 | qfq | 15,443,074 | 218,985,169 | 0.14% |
| 2025-10-21 | 14.08 | 14.17 | 13.56 | 14.02 | 14.02 | qfq | 16,793,550 | 233,095,831 | -0.36% |
| 2025-10-20 | 14.45 | 14.65 | 13.96 | 14.07 | 14.07 | qfq | 23,266,477 | 331,415,406 | -1.12% |
| 2025-10-17 | 14.75 | 14.87 | 14.19 | 14.23 | 14.23 | qfq | 17,877,808 | 259,279,317 | -3.39% |
| 2025-10-16 | 15.03 | 15.13 | 14.65 | 14.73 | 14.73 | qfq | 11,530,000 | 170,951,176 | -2.96% |
| 2025-10-15 | 14.88 | 15.30 | 14.52 | 15.18 | 15.18 | qfq | 19,119,415 | 285,018,669 | 1.88% |
| 2025-10-14 | 15.86 | 15.86 | 14.88 | 14.90 | 14.90 | qfq | 18,760,007 | 286,176,319 | -4.49% |
| 2025-10-13 | 14.67 | 15.90 | 14.54 | 15.60 | 15.60 | qfq | 18,124,676 | 278,700,674 | -0.51% |
| 2025-10-10 | 16.30 | 16.51 | 15.57 | 15.68 | 15.68 | qfq | 19,134,795 | 305,156,161 | -3.80% |
| 2025-10-09 | 16.37 | 16.77 | 16.13 | 16.30 | 16.30 | qfq | 22,786,315 | 372,856,917 | -0.55% |
| 2025-09-30 | 16.80 | 16.92 | 16.32 | 16.39 | 16.39 | qfq | 17,496,267 | 290,098,650 | -1.32% |
| 2025-09-29 | 16.46 | 17.15 | 16.15 | 16.61 | 16.61 | qfq | 25,457,515 | 422,040,520 | 0.36% |
| 2025-09-26 | 17.09 | 17.22 | 16.45 | 16.55 | 16.55 | qfq | 25,066,326 | 420,372,900 | -3.78% |
| 2025-09-25 | 18.10 | 18.10 | 17.09 | 17.20 | 17.20 | qfq | 28,653,189 | 499,491,884 | -4.23% |
| 2025-09-24 | 17.86 | 18.08 | 17.48 | 17.96 | 17.96 | qfq | 22,618,921 | 402,989,065 | 0.11% |
| 2025-09-23 | 18.00 | 18.86 | 17.42 | 17.94 | 17.94 | qfq | 35,450,116 | 639,340,710 | -0.39% |
| 2025-09-22 | 18.05 | 18.44 | 17.50 | 18.01 | 18.01 | qfq | 34,694,720 | 623,465,129 | -1.26% |
| 2025-09-19 | 18.01 | 18.50 | 17.68 | 18.24 | 18.24 | qfq | 44,918,409 | 812,958,189 | -2.30% |
| 2025-09-18 | 19.02 | 19.96 | 18.31 | 18.67 | 18.67 | qfq | 73,700,654 | 1,414,641,967 | 2.08% |
| 2025-09-17 | 17.76 | 18.44 | 17.60 | 18.29 | 18.29 | qfq | 49,764,497 | 898,196,304 | 2.81% |
| 2025-09-16 | 15.69 | 18.34 | 15.50 | 17.79 | 17.79 | qfq | 71,750,475 | 1,225,735,824 | 13.46% |
| 2025-09-15 | 15.72 | 16.35 | 15.46 | 15.68 | 15.68 | qfq | 30,445,943 | 480,906,295 | -1.38% |
| 2025-09-12 | 17.21 | 17.46 | 15.90 | 15.90 | 15.90 | qfq | 49,124,876 | 811,521,834 | -8.52% |
| 2025-09-11 | 18.50 | 18.86 | 16.32 | 17.38 | 17.38 | qfq | 62,529,206 | 1,066,717,604 | 2.66% |
| 2025-09-10 | 16.01 | 17.48 | 15.88 | 16.93 | 16.93 | qfq | 60,343,498 | 1,015,720,068 | 4.31% |
| 2025-09-09 | 16.00 | 16.48 | 15.79 | 16.23 | 16.23 | qfq | 43,090,695 | 696,585,316 | 0.06% |
| 2025-09-08 | 15.11 | 16.30 | 15.11 | 16.22 | 16.22 | qfq | 53,837,894 | 855,895,742 | 7.92% |
| 2025-09-05 | 15.05 | 15.43 | 14.31 | 15.03 | 15.03 | qfq | 32,108,433 | 477,188,111 | 1.14% |
| 2025-09-04 | 14.23 | 15.73 | 14.10 | 14.86 | 14.86 | qfq | 43,365,780 | 654,711,588 | 5.09% |
| 2025-09-03 | 14.31 | 14.54 | 13.85 | 14.14 | 14.14 | qfq | 13,592,400 | 193,108,156 | -1.81% |
| 2025-09-02 | 14.41 | 14.64 | 13.84 | 14.40 | 14.40 | qfq | 16,774,252 | 237,776,367 | -0.89% |
| 2025-09-01 | 14.60 | 14.64 | 14.20 | 14.53 | 14.53 | qfq | 15,378,983 | 221,157,679 | -0.34% |
| 2025-08-29 | 14.95 | 14.95 | 14.25 | 14.58 | 14.58 | qfq | 17,244,713 | 251,045,940 | 2.10% |
| 2025-08-28 | 14.50 | 14.59 | 13.71 | 14.28 | 14.28 | qfq | 19,243,947 | 272,986,289 | -1.79% |
| 2025-08-27 | 15.08 | 15.20 | 14.54 | 14.54 | 14.54 | qfq | 16,216,828 | 242,423,833 | -3.58% |
| 2025-08-26 | 15.26 | 15.30 | 15.03 | 15.08 | 15.08 | qfq | 16,219,456 | 245,630,714 | -2.01% |
| 2025-08-25 | 15.58 | 15.65 | 15.10 | 15.39 | 15.39 | qfq | 21,762,604 | 333,660,075 | 0.72% |
| 2025-08-22 | 15.13 | 15.47 | 14.95 | 15.28 | 15.28 | qfq | 16,226,729 | 247,057,722 | 0.46% |
| 2025-08-21 | 15.29 | 15.97 | 15.00 | 15.21 | 15.21 | qfq | 19,485,223 | 299,359,902 | 0.00% |
| 2025-08-20 | 15.28 | 15.28 | 15.01 | 15.21 | 15.21 | qfq | 10,826,310 | 163,966,038 | -0.52% |
| 2025-08-19 | 15.16 | 15.54 | 14.95 | 15.29 | 15.29 | qfq | 15,505,705 | 236,314,094 | 0.66% |
| 2025-08-18 | 15.05 | 15.45 | 14.92 | 15.19 | 15.19 | qfq | 18,736,000 | 283,845,878 | 1.00% |
| 2025-08-15 | 14.49 | 15.08 | 14.46 | 15.04 | 15.04 | qfq | 17,973,700 | 266,909,690 | 3.58% |
| 2025-08-14 | 14.79 | 15.05 | 14.48 | 14.52 | 14.52 | qfq | 17,596,900 | 259,733,828 | -1.76% |
| 2025-08-13 | 14.75 | 14.98 | 14.65 | 14.78 | 14.78 | qfq | 14,665,916 | 216,898,628 | -0.14% |
| 2025-08-12 | 14.94 | 14.94 | 14.51 | 14.80 | 14.80 | qfq | 14,831,536 | 218,026,890 | -0.87% |
| 2025-08-11 | 14.90 | 15.11 | 14.86 | 14.93 | 14.93 | qfq | 16,393,582 | 245,000,953 | 0.13% |
| 2025-08-08 | 15.54 | 15.54 | 14.81 | 14.91 | 14.91 | qfq | 21,696,994 | 327,658,590 | -4.18% |
| 2025-08-07 | 15.94 | 16.08 | 15.34 | 15.56 | 15.56 | qfq | 19,805,533 | 307,559,378 | -2.38% |
| 2025-08-06 | 15.78 | 16.20 | 15.76 | 15.94 | 15.94 | qfq | 15,647,060 | 251,209,723 | 0.89% |
| 2025-08-05 | 15.82 | 16.04 | 15.67 | 15.80 | 15.80 | qfq | 10,177,234 | 160,796,951 | 0.45% |
| 2025-08-04 | 15.65 | 15.75 | 15.41 | 15.73 | 15.73 | qfq | 8,147,629 | 127,168,103 | -0.19% |
| 2025-08-01 | 15.67 | 15.91 | 15.57 | 15.76 | 15.76 | qfq | 11,051,960 | 173,726,591 | 0.00% |
| 2025-07-31 | 16.00 | 16.27 | 15.68 | 15.76 | 15.76 | qfq | 12,014,156 | 191,687,533 | -0.88% |
| 2025-07-30 | 16.60 | 16.60 | 15.82 | 15.90 | 15.90 | qfq | 21,260,744 | 340,830,796 | -4.33% |
| 2025-07-29 | 16.80 | 16.80 | 16.39 | 16.62 | 16.62 | qfq | 13,165,516 | 217,784,441 | -0.18% |
| 2025-07-28 | 17.30 | 17.35 | 16.57 | 16.65 | 16.65 | qfq | 22,585,160 | 379,015,673 | -2.00% |
| 2025-07-25 | 16.65 | 17.12 | 16.54 | 16.99 | 16.99 | qfq | 24,394,689 | 411,558,157 | 2.04% |
| 2025-07-24 | 16.92 | 17.35 | 16.36 | 16.65 | 16.65 | qfq | 17,047,189 | 286,125,704 | -0.89% |
| 2025-07-23 | 16.90 | 17.00 | 16.50 | 16.80 | 16.80 | qfq | 23,932,967 | 400,139,330 | -1.41% |
| 2025-07-22 | 17.09 | 17.29 | 16.83 | 17.04 | 17.04 | qfq | 24,465,146 | 417,006,697 | -0.99% |
| 2025-07-21 | 16.31 | 17.38 | 16.26 | 17.21 | 17.21 | qfq | 36,371,454 | 617,714,202 | 6.10% |
| 2025-07-18 | 16.83 | 16.92 | 16.19 | 16.22 | 16.22 | qfq | 24,639,160 | 406,984,810 | -4.19% |
| 2025-07-17 | 15.97 | 17.00 | 15.97 | 16.93 | 16.93 | qfq | 39,371,313 | 656,901,349 | 5.94% |
| 2025-07-16 | 15.85 | 16.47 | 15.73 | 15.98 | 15.98 | qfq | 22,910,956 | 367,072,238 | 0.38% |
| 2025-07-15 | 16.00 | 16.24 | 15.80 | 15.92 | 15.92 | qfq | 17,597,580 | 281,393,467 | -0.44% |
| 2025-07-14 | 15.71 | 16.10 | 15.55 | 15.99 | 15.99 | qfq | 29,279,580 | 464,262,387 | 2.17% |
| 2025-07-11 | 15.02 | 15.86 | 15.01 | 15.65 | 15.65 | qfq | 27,537,549 | 429,805,273 | 3.71% |
| 2025-07-10 | 15.24 | 15.25 | 14.89 | 15.09 | 15.09 | qfq | 11,556,300 | 173,876,688 | -0.26% |
| 2025-07-09 | 15.16 | 15.40 | 15.01 | 15.13 | 15.13 | qfq | 19,282,584 | 293,430,882 | 0.87% |
| 2025-07-08 | 15.42 | 15.42 | 14.90 | 15.00 | 15.00 | qfq | 14,401,143 | 218,247,294 | -1.32% |
| 2025-07-07 | 14.66 | 15.25 | 14.46 | 15.20 | 15.20 | qfq | 15,437,026 | 230,826,978 | 3.68% |
| 2025-07-04 | 14.84 | 14.95 | 14.65 | 14.66 | 14.66 | qfq | 10,494,106 | 154,896,388 | -1.35% |
| 2025-07-03 | 14.87 | 15.25 | 14.69 | 14.86 | 14.86 | qfq | 14,665,666 | 219,084,355 | -0.27% |
| 2025-07-02 | 15.17 | 15.28 | 14.70 | 14.90 | 14.90 | qfq | 18,769,587 | 280,375,825 | -2.42% |
| 2025-07-01 | 15.21 | 15.49 | 14.75 | 15.27 | 15.27 | qfq | 18,372,496 | 277,714,873 | 0.39% |
| 2025-06-30 | 15.03 | 15.34 | 14.88 | 15.21 | 15.21 | qfq | 12,819,134 | 194,123,222 | 1.26% |
| 2025-06-27 | 15.15 | 15.26 | 14.94 | 15.02 | 15.02 | qfq | 11,742,342 | 176,969,336 | -0.99% |
| 2025-06-26 | 16.00 | 16.00 | 15.16 | 15.17 | 15.17 | qfq | 18,903,641 | 293,266,285 | -2.94% |
| 2025-06-25 | 15.58 | 15.92 | 15.51 | 15.63 | 15.63 | qfq | 15,899,795 | 249,070,206 | 0.26% |
| 2025-06-24 | 14.90 | 15.70 | 14.70 | 15.59 | 15.59 | qfq | 23,740,716 | 365,588,410 | 5.48% |
| 2025-06-23 | 14.67 | 15.23 | 14.07 | 14.78 | 14.78 | qfq | 26,130,133 | 382,501,210 | -1.20% |
| 2025-06-20 | 16.00 | 16.00 | 14.94 | 14.96 | 14.96 | qfq | 19,085,577 | 293,894,977 | -6.50% |
| 2025-06-19 | 15.74 | 16.61 | 15.71 | 16.00 | 16.00 | qfq | 27,644,493 | 448,807,073 | 1.46% |
| 2025-06-18 | 15.79 | 15.95 | 15.37 | 15.77 | 15.77 | qfq | 14,293,263 | 223,506,344 | -0.32% |
| 2025-06-17 | 15.59 | 15.95 | 15.45 | 15.82 | 15.82 | qfq | 18,199,472 | 286,391,764 | 1.74% |
| 2025-06-16 | 15.21 | 15.86 | 15.05 | 15.55 | 15.55 | qfq | 16,635,997 | 256,996,432 | 2.24% |
| 2025-06-13 | 15.50 | 15.72 | 15.10 | 15.21 | 15.21 | qfq | 13,265,600 | 203,890,848 | -1.93% |
| 2025-06-12 | 15.49 | 15.70 | 15.34 | 15.51 | 15.51 | qfq | 12,126,400 | 187,418,497 | -1.08% |
| 2025-06-11 | 14.95 | 16.10 | 14.80 | 15.68 | 15.68 | qfq | 24,908,401 | 385,658,538 | 5.45% |
| 2025-06-10 | 15.46 | 15.46 | 14.75 | 14.87 | 14.87 | qfq | 13,964,006 | 209,725,515 | -4.13% |
| 2025-06-09 | 15.32 | 15.68 | 15.30 | 15.51 | 15.51 | qfq | 15,832,066 | 245,534,846 | 1.24% |
| 2025-06-06 | 15.10 | 15.58 | 14.88 | 15.32 | 15.32 | qfq | 16,580,305 | 253,779,513 | 1.32% |
| 2025-06-05 | 15.30 | 15.40 | 14.72 | 15.12 | 15.12 | qfq | 17,930,110 | 269,751,520 | -1.69% |
| 2025-06-04 | 15.02 | 15.39 | 14.77 | 15.38 | 15.38 | qfq | 15,881,200 | 240,583,595 | 3.08% |
| 2025-06-03 | 14.96 | 15.25 | 14.71 | 14.92 | 14.92 | qfq | 13,571,892 | 203,674,016 | -0.93% |
| 2025-05-30 | 15.19 | 15.30 | 14.75 | 15.06 | 15.06 | qfq | 16,176,287 | 242,285,235 | -0.92% |
| 2025-05-29 | 15.40 | 15.65 | 15.13 | 15.20 | 15.20 | qfq | 15,727,851 | 240,915,405 | -1.11% |
| 2025-05-28 | 15.63 | 16.10 | 15.30 | 15.37 | 15.37 | qfq | 17,484,758 | 273,957,861 | -2.29% |
| 2025-05-27 | 15.77 | 16.35 | 15.57 | 15.73 | 15.73 | qfq | 15,949,570 | 254,050,645 | -1.50% |
| 2025-05-26 | 15.58 | 16.02 | 15.23 | 15.97 | 15.97 | qfq | 20,438,443 | 319,484,746 | 1.65% |
| 2025-05-23 | 15.00 | 15.89 | 15.00 | 15.71 | 15.71 | qfq | 28,758,785 | 447,115,027 | 4.11% |
| 2025-05-22 | 15.40 | 15.47 | 15.00 | 15.09 | 15.09 | qfq | 18,187,579 | 276,808,882 | -2.01% |
| 2025-05-21 | 15.75 | 15.95 | 15.23 | 15.40 | 15.40 | qfq | 27,427,381 | 423,465,913 | -3.87% |
| 2025-05-20 | 15.44 | 16.41 | 15.29 | 16.02 | 16.02 | qfq | 39,922,922 | 636,056,481 | 3.42% |
| 2025-05-19 | 15.25 | 15.78 | 14.62 | 15.49 | 15.49 | qfq | 37,375,639 | 567,765,411 | 3.27% |
| 2025-05-16 | 14.30 | 15.48 | 14.21 | 15.00 | 15.00 | qfq | 37,841,013 | 566,256,725 | 4.38% |
| 2025-05-15 | 14.44 | 14.77 | 14.30 | 14.37 | 14.37 | qfq | 20,239,221 | 291,956,368 | -1.03% |
| 2025-05-14 | 15.01 | 15.01 | 14.40 | 14.52 | 14.52 | qfq | 24,329,832 | 356,996,335 | -2.68% |
| 2025-05-13 | 15.20 | 15.23 | 14.75 | 14.92 | 14.92 | qfq | 24,587,979 | 368,779,259 | 0.54% |
| 2025-05-12 | 14.71 | 15.12 | 14.55 | 14.84 | 14.84 | qfq | 27,773,289 | 413,057,167 | 2.27% |
| 2025-05-09 | 14.80 | 15.38 | 14.19 | 14.51 | 14.51 | qfq | 26,243,262 | 383,230,500 | -2.36% |
| 2025-05-08 | 14.60 | 15.20 | 14.58 | 14.86 | 14.86 | qfq | 25,391,988 | 376,609,182 | 1.02% |
| 2025-05-07 | 14.87 | 15.26 | 14.55 | 14.71 | 14.71 | qfq | 30,704,604 | 454,528,421 | -1.93% |
| 2025-05-06 | 13.98 | 15.10 | 13.56 | 15.00 | 15.00 | qfq | 45,220,591 | 657,778,677 | 12.02% |
| 2025-04-30 | 13.20 | 13.47 | 12.91 | 13.39 | 13.39 | qfq | 23,956,367 | 315,257,386 | 2.45% |
| 2025-04-29 | 12.72 | 13.19 | 12.70 | 13.07 | 13.07 | qfq | 20,106,498 | 260,319,154 | 1.40% |
| 2025-04-28 | 12.50 | 13.26 | 12.20 | 12.89 | 12.89 | qfq | 30,750,250 | 395,305,220 | 4.29% |
| 2025-04-25 | 12.37 | 12.84 | 11.96 | 12.36 | 12.36 | qfq | 25,362,571 | 313,059,707 | 2.32% |
| 2025-04-24 | 12.49 | 12.63 | 12.04 | 12.08 | 12.08 | qfq | 18,150,120 | 223,725,568 | -4.13% |
| 2025-04-23 | 11.67 | 12.98 | 11.67 | 12.60 | 12.60 | qfq | 32,292,882 | 400,181,493 | 8.25% |
| 2025-04-22 | 11.72 | 11.74 | 11.53 | 11.64 | 11.64 | qfq | 12,560,354 | 146,213,713 | -0.77% |
| 2025-04-21 | 11.68 | 11.84 | 11.55 | 11.73 | 11.73 | qfq | 14,464,372 | 168,975,351 | 0.51% |
| 2025-04-18 | 11.65 | 11.88 | 11.51 | 11.67 | 11.67 | qfq | 13,032,800 | 152,278,320 | 0.34% |
| 2025-04-17 | 11.58 | 11.78 | 11.42 | 11.63 | 11.63 | qfq | 13,784,990 | 160,625,000 | 0.61% |
| 2025-04-16 | 11.59 | 11.80 | 11.20 | 11.56 | 11.56 | qfq | 16,389,425 | 189,343,880 | 0.00% |
| 2025-04-15 | 11.61 | 11.75 | 11.31 | 11.56 | 11.56 | qfq | 23,877,740 | 276,204,314 | 0.09% |
| 2025-04-14 | 11.05 | 11.67 | 11.04 | 11.55 | 11.55 | qfq | 26,425,411 | 301,798,216 | 6.75% |
| 2025-04-11 | 10.30 | 11.05 | 10.24 | 10.82 | 10.82 | qfq | 24,478,462 | 262,859,848 | 4.24% |
| 2025-04-10 | 10.31 | 10.95 | 10.30 | 10.38 | 10.38 | qfq | 31,642,064 | 334,924,115 | 6.13% |
| 2025-04-09 | 9.35 | 9.89 | 8.15 | 9.78 | 9.78 | qfq | 38,998,320 | 356,341,811 | 1.66% |
| 2025-04-08 | 9.60 | 9.79 | 9.14 | 9.62 | 9.62 | qfq | 35,988,902 | 339,565,783 | 0.21% |
| 2025-04-07 | 10.73 | 11.09 | 9.60 | 9.60 | 9.60 | qfq | 27,634,086 | 280,225,724 | -20.00% |
| 2025-04-03 | 12.09 | 12.39 | 11.88 | 12.00 | 12.00 | qfq | 15,169,316 | 183,040,309 | -1.88% |
| 2025-04-02 | 12.30 | 12.63 | 12.13 | 12.23 | 12.23 | qfq | 17,988,263 | 221,986,817 | -1.29% |
| 2025-04-01 | 12.70 | 12.81 | 12.34 | 12.39 | 12.39 | qfq | 15,501,124 | 194,979,084 | -1.74% |
| 2025-03-31 | 13.00 | 13.00 | 12.33 | 12.61 | 12.61 | qfq | 19,188,592 | 241,341,836 | -3.67% |
| 2025-03-28 | 13.08 | 13.55 | 13.01 | 13.09 | 13.09 | qfq | 16,976,470 | 224,898,455 | -0.53% |
| 2025-03-27 | 13.19 | 13.50 | 13.04 | 13.16 | 13.16 | qfq | 23,966,859 | 317,985,059 | -1.20% |
| 2025-03-26 | 12.88 | 13.65 | 12.80 | 13.32 | 13.32 | qfq | 27,205,074 | 362,007,055 | 3.42% |
| 2025-03-25 | 12.81 | 13.25 | 12.55 | 12.88 | 12.88 | qfq | 24,578,542 | 317,741,031 | 0.47% |
| 2025-03-24 | 13.04 | 13.29 | 12.48 | 12.82 | 12.82 | qfq | 21,610,378 | 278,108,039 | -2.58% |
| 2025-03-21 | 13.64 | 13.66 | 13.07 | 13.16 | 13.16 | qfq | 28,994,049 | 385,506,139 | -4.08% |
| 2025-03-20 | 13.51 | 14.15 | 13.25 | 13.72 | 13.72 | qfq | 45,663,767 | 627,936,708 | 1.55% |
| 2025-03-19 | 13.62 | 13.64 | 13.30 | 13.51 | 13.51 | qfq | 16,289,245 | 219,133,520 | -1.10% |
| 2025-03-18 | 13.70 | 14.05 | 13.38 | 13.66 | 13.66 | qfq | 25,251,492 | 344,729,996 | -0.73% |
| 2025-03-17 | 13.60 | 13.94 | 13.30 | 13.76 | 13.76 | qfq | 27,276,679 | 372,777,100 | 0.36% |
| 2025-03-14 | 13.30 | 13.83 | 12.82 | 13.71 | 13.71 | qfq | 35,592,244 | 474,750,289 | 3.16% |
| 2025-03-13 | 14.84 | 14.86 | 13.01 | 13.29 | 13.29 | qfq | 59,015,668 | 806,740,637 | -10.92% |
| 2025-03-12 | 14.85 | 15.25 | 14.72 | 14.92 | 14.92 | qfq | 28,930,747 | 433,665,394 | 0.47% |
| 2025-03-11 | 15.38 | 15.70 | 14.36 | 14.85 | 14.85 | qfq | 49,180,359 | 732,312,728 | -6.49% |
| 2025-03-10 | 16.08 | 16.58 | 15.51 | 15.88 | 15.88 | qfq | 42,205,145 | 670,646,421 | -2.34% |
| 2025-03-07 | 16.67 | 18.01 | 15.98 | 16.26 | 16.26 | qfq | 76,671,798 | 1,288,197,728 | -4.01% |
| 2025-03-06 | 16.55 | 17.30 | 16.25 | 16.94 | 16.94 | qfq | 61,404,869 | 1,034,395,365 | 1.01% |
| 2025-03-05 | 15.87 | 16.88 | 15.30 | 16.77 | 16.77 | qfq | 67,837,718 | 1,095,944,487 | 9.61% |
| 2025-03-04 | 16.12 | 16.87 | 15.14 | 15.30 | 15.30 | qfq | 61,706,696 | 970,313,693 | -4.97% |
| 2025-03-03 | 16.15 | 16.88 | 15.69 | 16.10 | 16.10 | qfq | 37,132,083 | 603,804,416 | 0.63% |
| 2025-02-28 | 17.10 | 17.32 | 15.86 | 16.00 | 16.00 | qfq | 40,383,658 | 662,419,740 | -6.87% |
| 2025-02-27 | 17.05 | 17.58 | 16.50 | 17.18 | 17.18 | qfq | 45,335,539 | 770,628,370 | 1.18% |
| 2025-02-26 | 16.70 | 17.55 | 16.10 | 16.98 | 16.98 | qfq | 59,155,519 | 1,004,432,503 | 1.92% |
| 2025-02-25 | 16.30 | 17.27 | 16.10 | 16.66 | 16.66 | qfq | 46,023,896 | 764,655,664 | -0.66% |
| 2025-02-24 | 17.00 | 17.33 | 16.03 | 16.77 | 16.77 | qfq | 44,096,009 | 738,793,865 | -0.47% |
| 2025-02-21 | 16.39 | 17.02 | 15.90 | 16.85 | 16.85 | qfq | 80,730,894 | 1,326,332,531 | 8.01% |
| 2025-02-20 | 15.14 | 16.11 | 14.86 | 15.60 | 15.60 | qfq | 64,975,601 | 1,004,725,279 | 2.03% |
| 2025-02-19 | 12.92 | 15.59 | 12.91 | 15.29 | 15.29 | qfq | 81,351,730 | 1,200,404,130 | 17.16% |
| 2025-02-18 | 13.80 | 13.89 | 12.95 | 13.05 | 13.05 | qfq | 30,773,113 | 413,314,089 | -4.88% |
| 2025-02-17 | 14.00 | 14.09 | 13.13 | 13.72 | 13.72 | qfq | 44,324,166 | 602,102,277 | 0.29% |
| 2025-02-14 | 13.48 | 14.11 | 13.28 | 13.68 | 13.68 | qfq | 41,745,586 | 570,884,046 | 2.17% |
| 2025-02-13 | 13.12 | 13.75 | 12.86 | 13.39 | 13.39 | qfq | 42,182,089 | 561,600,116 | 1.52% |
| 2025-02-12 | 13.08 | 13.48 | 12.99 | 13.19 | 13.19 | qfq | 33,824,516 | 446,573,369 | 1.23% |
| 2025-02-11 | 13.24 | 13.50 | 12.95 | 13.03 | 13.03 | qfq | 38,457,201 | 506,443,979 | -2.18% |
| 2025-02-10 | 12.84 | 13.58 | 12.45 | 13.32 | 13.32 | qfq | 57,949,717 | 753,796,335 | 3.26% |
| 2025-02-07 | 12.29 | 13.12 | 12.02 | 12.90 | 12.90 | qfq | 78,918,057 | 1,006,239,852 | 4.79% |
| 2025-02-06 | 10.38 | 12.31 | 10.32 | 12.31 | 12.31 | qfq | 48,632,230 | 582,852,452 | 19.98% |
| 2025-02-05 | 10.06 | 10.52 | 9.93 | 10.26 | 10.26 | qfq | 16,583,366 | 168,954,011 | 2.60% |
| 2025-01-27 | 10.35 | 10.40 | 9.71 | 10.00 | 10.00 | qfq | 24,537,323 | 245,121,994 | -4.21% |
| 2025-01-24 | 10.25 | 10.64 | 10.12 | 10.44 | 10.44 | qfq | 20,158,499 | 208,471,304 | 2.45% |
| 2025-01-23 | 10.58 | 10.94 | 10.17 | 10.19 | 10.19 | qfq | 20,720,211 | 218,680,653 | -2.30% |
| 2025-01-22 | 10.70 | 10.70 | 10.24 | 10.43 | 10.43 | qfq | 17,122,800 | 179,121,688 | -3.43% |
| 2025-01-21 | 10.91 | 11.05 | 10.64 | 10.80 | 10.80 | qfq | 21,162,300 | 228,282,788 | -1.91% |
| 2025-01-20 | 11.00 | 11.20 | 10.77 | 11.01 | 11.01 | qfq | 30,888,999 | 339,119,579 | -0.18% |
| 2025-01-17 | 10.46 | 11.17 | 10.33 | 11.03 | 11.03 | qfq | 36,883,299 | 401,071,447 | 5.25% |
| 2025-01-16 | 10.88 | 11.11 | 10.40 | 10.48 | 10.48 | qfq | 26,574,500 | 283,294,443 | -2.60% |
| 2025-01-15 | 10.69 | 10.92 | 10.52 | 10.76 | 10.76 | qfq | 23,484,004 | 252,272,951 | 0.09% |
| 2025-01-14 | 10.02 | 10.90 | 9.92 | 10.75 | 10.75 | qfq | 28,309,400 | 297,534,837 | 8.26% |
| 2025-01-13 | 10.26 | 10.45 | 9.85 | 9.93 | 9.93 | qfq | 25,096,065 | 252,765,173 | -4.61% |
| 2025-01-10 | 10.98 | 11.30 | 10.41 | 10.41 | 10.41 | qfq | 40,907,210 | 444,773,504 | -8.12% |
| 2025-01-09 | 10.82 | 11.90 | 10.60 | 11.33 | 11.33 | qfq | 59,345,746 | 679,571,510 | 13.98% |
| 2025-01-08 | 9.63 | 10.26 | 9.26 | 9.94 | 9.94 | qfq | 22,717,393 | 221,279,971 | 2.16% |
| 2025-01-07 | 9.51 | 9.82 | 9.28 | 9.73 | 9.73 | qfq | 15,875,900 | 150,959,307 | 3.95% |
| 2025-01-06 | 9.54 | 9.69 | 9.20 | 9.36 | 9.36 | qfq | 16,149,601 | 151,800,341 | -2.90% |
| 2025-01-03 | 10.46 | 10.57 | 9.55 | 9.64 | 9.64 | qfq | 20,387,441 | 201,396,777 | -6.23% |
| 2025-01-02 | 10.43 | 10.79 | 10.23 | 10.28 | 10.28 | qfq | 15,695,690 | 164,153,065 | -4.28% |
| 2024-12-31 | 10.89 | 11.14 | 10.17 | 10.74 | 10.74 | qfq | 25,094,663 | 266,274,234 | -1.47% |
| 2024-12-30 | 11.34 | 11.50 | 10.78 | 10.90 | 10.90 | qfq | 27,639,190 | 305,719,424 | -6.03% |
| 2024-12-27 | 11.10 | 11.96 | 10.72 | 11.60 | 11.60 | qfq | 48,454,280 | 546,779,601 | 3.66% |
| 2024-12-26 | 11.24 | 11.63 | 10.90 | 11.19 | 11.19 | qfq | 30,525,357 | 344,384,423 | -0.89% |
| 2024-12-25 | 12.96 | 12.96 | 11.16 | 11.29 | 11.29 | qfq | 53,572,236 | 630,296,511 | -12.68% |
| 2024-12-24 | 13.36 | 13.64 | 12.80 | 12.93 | 12.93 | qfq | 40,024,653 | 525,729,744 | -5.07% |
| 2024-12-23 | 13.32 | 14.45 | 12.78 | 13.62 | 13.62 | qfq | 64,841,663 | 889,729,175 | 0.67% |
| 2024-12-20 | 12.75 | 13.73 | 12.56 | 13.53 | 13.53 | qfq | 60,783,477 | 801,933,097 | 5.79% |
| 2024-12-19 | 12.50 | 13.33 | 12.45 | 12.79 | 12.79 | qfq | 47,286,320 | 615,246,280 | -0.85% |
| 2024-12-18 | 12.21 | 13.00 | 11.82 | 12.90 | 12.90 | qfq | 45,755,989 | 569,267,756 | 4.62% |
| 2024-12-17 | 11.94 | 12.62 | 11.91 | 12.33 | 12.33 | qfq | 42,360,253 | 521,685,757 | 2.32% |
| 2024-12-16 | 12.00 | 12.30 | 11.68 | 12.05 | 12.05 | qfq | 29,087,919 | 347,459,095 | 0.50% |
| 2024-12-13 | 12.32 | 12.49 | 11.99 | 11.99 | 11.99 | qfq | 41,672,734 | 511,488,260 | -2.36% |
| 2024-12-12 | 12.01 | 12.34 | 11.81 | 12.28 | 12.28 | qfq | 31,316,042 | 378,058,126 | 3.02% |
| 2024-12-11 | 12.05 | 12.24 | 11.83 | 11.92 | 11.92 | qfq | 30,990,725 | 371,907,326 | -2.53% |
| 2024-12-10 | 12.94 | 12.94 | 12.18 | 12.23 | 12.23 | qfq | 34,330,837 | 429,363,292 | -0.65% |
| 2024-12-09 | 12.28 | 12.53 | 12.14 | 12.31 | 12.31 | qfq | 32,751,187 | 404,359,052 | 0.08% |
| 2024-12-06 | 12.62 | 12.73 | 12.12 | 12.30 | 12.30 | qfq | 45,441,565 | 560,090,824 | -3.15% |
| 2024-12-05 | 13.18 | 13.44 | 12.60 | 12.70 | 12.70 | qfq | 69,055,675 | 887,954,819 | -6.27% |
| 2024-12-04 | 13.23 | 14.55 | 13.10 | 13.55 | 13.55 | qfq | 82,590,622 | 1,132,098,483 | -2.10% |
| 2024-12-03 | 13.10 | 15.59 | 12.67 | 13.84 | 13.84 | qfq | 120,917,069 | 1,675,289,796 | 4.93% |
| 2024-12-02 | 11.10 | 13.19 | 11.02 | 13.19 | 13.19 | qfq | 97,294,007 | 1,200,446,355 | 20.02% |
| 2024-11-29 | 10.54 | 11.15 | 10.42 | 10.99 | 10.99 | qfq | 37,100,327 | 404,818,973 | 3.58% |
| 2024-11-28 | 10.52 | 11.20 | 10.51 | 10.61 | 10.61 | qfq | 42,839,035 | 465,393,729 | -1.21% |
| 2024-11-27 | 10.07 | 10.75 | 9.77 | 10.74 | 10.74 | qfq | 44,923,880 | 471,582,875 | 4.88% |
| 2024-11-26 | 9.94 | 10.78 | 9.69 | 10.24 | 10.24 | qfq | 33,215,748 | 342,089,561 | 3.12% |
| 2024-11-25 | 9.53 | 9.95 | 9.38 | 9.93 | 9.93 | qfq | 17,110,652 | 166,438,954 | 3.33% |
| 2024-11-22 | 10.09 | 10.14 | 9.52 | 9.61 | 9.61 | qfq | 14,227,282 | 139,583,810 | -5.41% |
| 2024-11-21 | 10.18 | 10.39 | 9.91 | 10.16 | 10.16 | qfq | 20,085,599 | 203,796,103 | -1.07% |
| 2024-11-20 | 9.74 | 10.44 | 9.68 | 10.27 | 10.27 | qfq | 22,748,800 | 231,903,215 | 4.80% |
| 2024-11-19 | 9.48 | 9.85 | 9.45 | 9.80 | 9.80 | qfq | 10,678,913 | 102,976,527 | 2.51% |
| 2024-11-18 | 10.16 | 10.25 | 9.31 | 9.56 | 9.56 | qfq | 19,341,200 | 187,031,166 | -5.91% |
| 2024-11-15 | 10.76 | 10.80 | 10.12 | 10.16 | 10.16 | qfq | 20,074,100 | 209,906,041 | -4.78% |
| 2024-11-14 | 10.96 | 11.19 | 10.65 | 10.67 | 10.67 | qfq | 21,872,699 | 237,196,704 | -3.61% |
| 2024-11-13 | 10.84 | 11.18 | 10.72 | 11.07 | 11.07 | qfq | 19,420,798 | 213,256,821 | 0.82% |
| 2024-11-12 | 11.50 | 11.56 | 10.84 | 10.98 | 10.98 | qfq | 28,242,482 | 315,054,499 | -4.52% |
| 2024-11-11 | 11.04 | 11.72 | 10.99 | 11.50 | 11.50 | qfq | 39,164,266 | 448,366,018 | 5.31% |
| 2024-11-08 | 11.00 | 11.36 | 10.80 | 10.92 | 10.92 | qfq | 25,322,769 | 279,938,012 | -0.64% |
| 2024-11-07 | 10.57 | 11.12 | 10.51 | 10.99 | 10.99 | qfq | 26,316,592 | 286,113,806 | 3.68% |
| 2024-11-06 | 10.94 | 11.29 | 10.50 | 10.60 | 10.60 | qfq | 35,555,900 | 383,704,142 | -4.25% |
| 2024-11-05 | 10.23 | 11.50 | 10.20 | 11.07 | 11.07 | qfq | 42,625,657 | 470,076,670 | 6.65% |
| 2024-11-04 | 10.15 | 10.45 | 10.02 | 10.38 | 10.38 | qfq | 25,012,740 | 255,687,988 | 2.37% |
| 2024-11-01 | 10.80 | 11.27 | 10.04 | 10.14 | 10.14 | qfq | 40,247,523 | 422,592,914 | -7.65% |
| 2024-10-31 | 10.00 | 11.73 | 9.88 | 10.98 | 10.98 | qfq | 56,006,174 | 601,946,599 | 10.46% |
| 2024-10-30 | 10.61 | 10.67 | 9.72 | 9.94 | 9.94 | qfq | 43,333,506 | 438,844,092 | -7.62% |
| 2024-10-29 | 11.31 | 11.50 | 10.73 | 10.76 | 10.76 | qfq | 45,409,033 | 498,991,164 | -3.93% |
| 2024-10-28 | 11.36 | 11.90 | 11.10 | 11.20 | 11.20 | qfq | 47,635,647 | 547,465,415 | -0.71% |
| 2024-10-25 | 10.73 | 11.88 | 10.73 | 11.28 | 11.28 | qfq | 58,038,694 | 651,865,693 | 3.49% |
| 2024-10-24 | 11.78 | 12.28 | 10.72 | 10.90 | 10.90 | qfq | 56,933,720 | 644,001,056 | -5.38% |
| 2024-10-23 | 10.26 | 11.78 | 10.01 | 11.52 | 11.52 | qfq | 60,022,081 | 655,693,615 | 13.39% |
| 2024-10-22 | 10.27 | 10.55 | 10.05 | 10.16 | 10.16 | qfq | 26,908,510 | 276,555,840 | -2.12% |
| 2024-10-21 | 10.09 | 10.78 | 10.09 | 10.38 | 10.38 | qfq | 33,742,713 | 351,901,323 | 1.86% |
| 2024-10-18 | 9.65 | 10.44 | 9.39 | 10.19 | 10.19 | qfq | 38,975,567 | 388,259,018 | 5.60% |
| 2024-10-17 | 9.95 | 10.15 | 9.61 | 9.65 | 9.65 | qfq | 29,173,370 | 289,431,355 | -4.08% |
| 2024-10-16 | 10.01 | 10.48 | 9.80 | 10.06 | 10.06 | qfq | 29,324,749 | 298,947,278 | -0.98% |
| 2024-10-15 | 10.00 | 10.61 | 9.85 | 10.16 | 10.16 | qfq | 36,588,844 | 375,209,895 | 0.40% |
| 2024-10-14 | 9.41 | 10.38 | 9.26 | 10.12 | 10.12 | qfq | 30,115,980 | 298,194,697 | 6.41% |
| 2024-10-11 | 9.87 | 9.95 | 9.26 | 9.51 | 9.51 | qfq | 28,942,197 | 275,746,886 | -6.49% |
| 2024-10-10 | 9.81 | 10.75 | 9.81 | 10.17 | 10.17 | qfq | 35,518,557 | 364,577,125 | 6.27% |
| 2024-10-09 | 10.59 | 10.75 | 9.56 | 9.57 | 9.57 | qfq | 45,907,811 | 469,995,943 | -15.31% |
| 2024-10-08 | 11.32 | 11.50 | 10.06 | 11.30 | 11.30 | qfq | 70,083,545 | 753,570,021 | 17.71% |
| 2024-09-30 | 8.50 | 9.60 | 8.33 | 9.60 | 9.60 | qfq | 55,250,326 | 497,568,757 | 18.81% |
| 2024-09-27 | 7.66 | 8.30 | 7.66 | 8.08 | 8.08 | qfq | 46,418,490 | 369,085,216 | 5.48% |
| 2024-09-26 | 7.62 | 7.70 | 7.38 | 7.66 | 7.66 | qfq | 33,643,322 | 254,059,429 | 1.19% |
| 2024-09-25 | 7.73 | 8.62 | 7.29 | 7.57 | 7.57 | qfq | 61,747,618 | 486,950,390 | -2.07% |
| 2024-09-24 | 7.65 | 7.73 | 7.40 | 7.73 | 7.73 | qfq | 45,626,078 | 345,814,504 | 0.65% |
| 2024-09-23 | 7.00 | 7.94 | 6.96 | 7.68 | 7.68 | qfq | 53,062,916 | 395,205,417 | 11.95% |
| 2024-09-20 | 7.30 | 7.50 | 6.82 | 6.86 | 6.86 | qfq | 39,864,378 | 284,651,451 | -6.67% |
| 2024-09-19 | 7.17 | 7.48 | 7.00 | 7.35 | 7.35 | qfq | 43,016,728 | 310,231,385 | 1.38% |
| 2024-09-18 | 6.90 | 7.33 | 6.79 | 7.25 | 7.25 | qfq | 37,260,449 | 265,501,110 | 4.62% |
| 2024-09-13 | 7.22 | 7.50 | 6.81 | 6.93 | 6.93 | qfq | 48,133,360 | 341,903,513 | -2.12% |
| 2024-09-12 | 6.37 | 7.52 | 6.37 | 7.08 | 7.08 | qfq | 58,676,372 | 404,944,595 | 8.92% |
| 2024-09-11 | 6.50 | 7.05 | 6.41 | 6.50 | 6.50 | qfq | 44,645,624 | 298,099,021 | -2.11% |
| 2024-09-10 | 6.34 | 6.78 | 6.10 | 6.64 | 6.64 | qfq | 46,469,654 | 303,151,215 | 4.40% |
| 2024-09-09 | 6.10 | 6.66 | 6.10 | 6.36 | 6.36 | qfq | 40,676,581 | 259,027,605 | -0.78% |
| 2024-09-06 | 6.40 | 6.86 | 6.35 | 6.41 | 6.41 | qfq | 53,652,850 | 352,185,337 | -0.31% |
| 2024-09-05 | 7.14 | 7.17 | 6.25 | 6.43 | 6.43 | qfq | 71,846,320 | 476,630,932 | -11.68% |
| 2024-09-04 | 6.08 | 7.28 | 6.08 | 7.28 | 7.28 | qfq | 81,126,729 | 561,872,556 | 19.93% |
| 2024-09-03 | 5.06 | 6.07 | 5.02 | 6.07 | 6.07 | qfq | 22,796,577 | 129,785,410 | 19.96% |
| 2024-09-02 | 5.18 | 5.26 | 5.05 | 5.06 | 5.06 | qfq | 10,683,072 | 55,092,088 | -2.69% |
| 2024-08-30 | 5.09 | 5.33 | 4.99 | 5.20 | 5.20 | qfq | 16,118,652 | 83,664,576 | -0.76% |
| 2024-08-29 | 5.06 | 5.26 | 4.99 | 5.24 | 5.24 | qfq | 7,101,945 | 36,810,719 | 3.35% |
| 2024-08-28 | 4.98 | 5.13 | 4.94 | 5.07 | 5.07 | qfq | 4,707,881 | 23,738,475 | 1.60% |
| 2024-08-27 | 5.07 | 5.09 | 4.98 | 4.99 | 4.99 | qfq | 4,451,401 | 22,323,953 | -1.77% |
| 2024-08-26 | 4.96 | 5.22 | 4.95 | 5.08 | 5.08 | qfq | 6,682,936 | 34,151,329 | 2.42% |
| 2024-08-23 | 4.98 | 5.04 | 4.88 | 4.96 | 4.96 | qfq | 5,498,537 | 27,165,245 | -1.00% |
| 2024-08-22 | 5.14 | 5.19 | 5.00 | 5.01 | 5.01 | qfq | 5,019,600 | 25,438,663 | -2.15% |
| 2024-08-21 | 5.12 | 5.22 | 5.08 | 5.12 | 5.12 | qfq | 5,889,750 | 30,343,999 | 0.79% |
| 2024-08-20 | 5.19 | 5.21 | 5.04 | 5.08 | 5.08 | qfq | 5,057,743 | 25,763,195 | -2.12% |
| 2024-08-19 | 5.20 | 5.28 | 5.13 | 5.19 | 5.19 | qfq | 4,680,753 | 24,386,995 | 0.19% |
| 2024-08-16 | 5.27 | 5.36 | 5.18 | 5.18 | 5.18 | qfq | 4,942,600 | 25,927,262 | -1.89% |
| 2024-08-15 | 5.14 | 5.34 | 5.08 | 5.28 | 5.28 | qfq | 6,883,672 | 36,053,766 | 2.13% |
| 2024-08-14 | 5.24 | 5.33 | 5.14 | 5.17 | 5.17 | qfq | 5,368,800 | 27,848,335 | -1.34% |
| 2024-08-13 | 5.22 | 5.26 | 5.12 | 5.24 | 5.24 | qfq | 4,276,100 | 22,209,755 | 0.58% |
| 2024-08-12 | 5.25 | 5.30 | 5.17 | 5.21 | 5.21 | qfq | 4,979,700 | 25,920,113 | -0.95% |
| 2024-08-09 | 5.38 | 5.44 | 5.24 | 5.26 | 5.26 | qfq | 4,756,200 | 25,393,175 | -1.68% |
| 2024-08-08 | 5.39 | 5.43 | 5.27 | 5.35 | 5.35 | qfq | 5,864,599 | 31,392,479 | -1.47% |
| 2024-08-07 | 5.44 | 5.49 | 5.37 | 5.43 | 5.43 | qfq | 5,049,758 | 27,428,678 | -0.18% |
| 2024-08-06 | 5.38 | 5.46 | 5.35 | 5.44 | 5.44 | qfq | 7,139,999 | 38,635,737 | 2.84% |
| 2024-08-05 | 5.42 | 5.54 | 5.28 | 5.29 | 5.29 | qfq | 6,723,601 | 36,357,321 | -3.47% |
| 2024-08-02 | 5.57 | 5.65 | 5.44 | 5.48 | 5.48 | qfq | 4,952,068 | 27,508,960 | -1.79% |
| 2024-08-01 | 5.59 | 5.65 | 5.53 | 5.58 | 5.58 | qfq | 6,410,700 | 35,828,933 | -0.36% |
| 2024-07-31 | 5.30 | 5.60 | 5.27 | 5.60 | 5.60 | qfq | 8,038,806 | 44,221,805 | 5.46% |
| 2024-07-30 | 5.25 | 5.36 | 5.22 | 5.31 | 5.31 | qfq | 5,190,999 | 27,493,857 | 0.19% |
| 2024-07-29 | 5.35 | 5.36 | 5.20 | 5.30 | 5.30 | qfq | 5,014,700 | 26,424,155 | -0.93% |
| 2024-07-26 | 5.16 | 5.35 | 5.16 | 5.35 | 5.35 | qfq | 6,699,514 | 35,538,851 | 3.88% |
| 2024-07-25 | 5.01 | 5.24 | 5.01 | 5.15 | 5.15 | qfq | 6,909,358 | 35,487,746 | 2.39% |
| 2024-07-24 | 5.15 | 5.16 | 4.99 | 5.03 | 5.03 | qfq | 8,121,000 | 41,117,184 | -2.33% |
| 2024-07-23 | 5.29 | 5.34 | 5.13 | 5.15 | 5.15 | qfq | 6,783,686 | 35,459,457 | -2.83% |
| 2024-07-22 | 5.39 | 5.43 | 5.26 | 5.30 | 5.30 | qfq | 5,646,600 | 29,992,006 | -1.12% |
| 2024-07-19 | 5.30 | 5.43 | 5.19 | 5.36 | 5.36 | qfq | 6,244,900 | 33,217,833 | 1.52% |
| 2024-07-18 | 5.43 | 5.43 | 5.16 | 5.28 | 5.28 | qfq | 8,271,299 | 43,394,296 | -1.68% |
| 2024-07-17 | 5.44 | 5.47 | 5.33 | 5.37 | 5.37 | qfq | 4,514,500 | 24,288,588 | -0.74% |
| 2024-07-16 | 5.40 | 5.46 | 5.34 | 5.41 | 5.41 | qfq | 3,844,721 | 20,751,748 | 0.00% |
| 2024-07-15 | 5.70 | 5.70 | 5.39 | 5.41 | 5.41 | qfq | 5,863,372 | 31,981,491 | -3.74% |
| 2024-07-12 | 5.65 | 5.68 | 5.57 | 5.62 | 5.62 | qfq | 5,590,400 | 31,433,263 | 0.00% |
| 2024-07-11 | 5.43 | 5.70 | 5.42 | 5.62 | 5.62 | qfq | 9,447,015 | 52,776,166 | 3.88% |
| 2024-07-10 | 5.44 | 5.57 | 5.36 | 5.41 | 5.31 | qfq | 6,972,200 | 37,987,806 | -0.55% |
| 2024-07-09 | 5.37 | 5.47 | 5.25 | 5.44 | 5.34 | qfq | 7,231,434 | 38,867,297 | 1.49% |
| 2024-07-08 | 5.59 | 5.63 | 5.33 | 5.36 | 5.26 | qfq | 7,295,900 | 39,460,357 | -4.29% |
| 2024-07-05 | 5.55 | 5.64 | 5.46 | 5.60 | 5.50 | qfq | 5,656,754 | 31,399,779 | 0.90% |
| 2024-07-04 | 5.76 | 5.81 | 5.55 | 5.55 | 5.45 | qfq | 5,642,271 | 31,845,044 | -3.31% |
| 2024-07-03 | 5.83 | 5.88 | 5.73 | 5.74 | 5.64 | qfq | 4,492,200 | 26,047,474 | -1.88% |
| 2024-07-02 | 5.82 | 5.92 | 5.79 | 5.85 | 5.74 | qfq | 3,980,800 | 23,328,405 | -0.17% |
| 2024-07-01 | 5.90 | 5.95 | 5.76 | 5.86 | 5.75 | qfq | 4,815,135 | 28,124,943 | -0.85% |
| 2024-06-28 | 5.86 | 6.08 | 5.79 | 5.91 | 5.80 | qfq | 6,126,900 | 36,636,753 | 0.68% |
| 2024-06-27 | 5.95 | 6.07 | 5.86 | 5.87 | 5.76 | qfq | 6,204,802 | 36,816,288 | -1.84% |
| 2024-06-26 | 5.72 | 6.00 | 5.65 | 5.98 | 5.87 | qfq | 7,961,402 | 46,341,388 | 4.00% |
| 2024-06-25 | 5.92 | 5.99 | 5.69 | 5.75 | 5.65 | qfq | 8,315,096 | 48,145,791 | -2.87% |
| 2024-06-24 | 6.19 | 6.21 | 5.90 | 5.92 | 5.81 | qfq | 6,318,878 | 38,020,185 | -4.98% |
| 2024-06-21 | 6.43 | 6.46 | 6.22 | 6.23 | 6.12 | qfq | 4,323,763 | 27,344,490 | -3.11% |
| 2024-06-20 | 6.68 | 6.68 | 6.42 | 6.43 | 6.31 | qfq | 4,654,105 | 30,350,262 | -2.87% |
| 2024-06-19 | 6.77 | 6.78 | 6.61 | 6.62 | 6.50 | qfq | 4,152,200 | 27,675,150 | -1.93% |
| 2024-06-18 | 6.67 | 6.75 | 6.59 | 6.75 | 6.63 | qfq | 4,119,400 | 27,597,002 | 1.66% |
| 2024-06-17 | 6.60 | 6.71 | 6.54 | 6.64 | 6.52 | qfq | 3,959,227 | 26,285,499 | 0.45% |
| 2024-06-14 | 6.63 | 6.68 | 6.50 | 6.61 | 6.49 | qfq | 3,739,020 | 24,589,584 | -0.30% |
| 2024-06-13 | 6.66 | 6.74 | 6.53 | 6.63 | 6.51 | qfq | 4,053,700 | 26,908,036 | 0.15% |
| 2024-06-12 | 6.59 | 6.74 | 6.58 | 6.62 | 6.50 | qfq | 3,504,644 | 23,325,606 | 0.00% |
| 2024-06-11 | 6.40 | 6.66 | 6.27 | 6.62 | 6.50 | qfq | 5,196,169 | 33,704,614 | 2.16% |
| 2024-06-07 | 6.36 | 6.52 | 6.33 | 6.48 | 6.36 | qfq | 5,674,900 | 36,568,863 | 3.02% |
| 2024-06-06 | 6.62 | 6.71 | 6.22 | 6.29 | 6.18 | qfq | 7,771,600 | 49,693,480 | -4.98% |
| 2024-06-05 | 6.65 | 6.79 | 6.62 | 6.62 | 6.50 | qfq | 3,264,100 | 21,863,711 | -2.22% |
| 2024-06-04 | 6.83 | 6.89 | 6.67 | 6.77 | 6.65 | qfq | 4,779,424 | 32,232,513 | -1.74% |
| 2024-06-03 | 7.09 | 7.09 | 6.82 | 6.89 | 6.77 | qfq | 5,661,999 | 39,196,557 | -2.41% |
| 2024-05-31 | 7.00 | 7.11 | 6.99 | 7.06 | 6.93 | qfq | 4,025,604 | 28,419,582 | 0.71% |
| 2024-05-30 | 6.95 | 7.05 | 6.92 | 7.01 | 6.88 | qfq | 3,591,776 | 25,132,730 | 0.14% |
| 2024-05-29 | 6.90 | 7.13 | 6.89 | 7.00 | 6.87 | qfq | 4,751,744 | 33,465,950 | 1.01% |
| 2024-05-28 | 7.01 | 7.06 | 6.91 | 6.93 | 6.80 | qfq | 4,170,056 | 29,131,667 | -1.00% |
| 2024-05-27 | 7.03 | 7.03 | 6.78 | 7.00 | 6.87 | qfq | 5,311,754 | 36,493,014 | 0.29% |
| 2024-05-24 | 7.10 | 7.18 | 6.95 | 6.98 | 6.85 | qfq | 4,747,300 | 33,493,292 | -2.38% |
| 2024-05-23 | 7.30 | 7.30 | 7.12 | 7.15 | 7.02 | qfq | 4,789,672 | 34,418,729 | -2.19% |
| 2024-05-22 | 7.10 | 7.35 | 7.09 | 7.31 | 7.18 | qfq | 5,625,400 | 40,787,000 | 2.38% |
| 2024-05-21 | 7.27 | 7.31 | 7.10 | 7.14 | 7.01 | qfq | 4,849,472 | 34,712,748 | -1.79% |
| 2024-05-20 | 7.31 | 7.50 | 7.25 | 7.27 | 7.14 | qfq | 5,958,972 | 43,789,090 | 0.14% |
| 2024-05-17 | 7.18 | 7.27 | 7.11 | 7.26 | 7.13 | qfq | 5,090,954 | 36,643,854 | 1.11% |
| 2024-05-16 | 7.10 | 7.23 | 7.10 | 7.18 | 7.05 | qfq | 4,732,668 | 33,948,521 | 1.13% |
| 2024-05-15 | 7.18 | 7.24 | 7.10 | 7.10 | 6.97 | qfq | 3,331,722 | 23,862,610 | -1.11% |
| 2024-05-14 | 7.30 | 7.34 | 7.17 | 7.18 | 7.05 | qfq | 4,398,472 | 31,777,110 | -0.28% |
| 2024-05-13 | 7.41 | 7.42 | 7.16 | 7.20 | 7.07 | qfq | 5,655,096 | 40,893,892 | -3.10% |
| 2024-05-10 | 7.67 | 7.75 | 7.38 | 7.43 | 7.30 | qfq | 7,046,325 | 52,635,615 | -2.75% |
| 2024-05-09 | 7.49 | 7.80 | 7.46 | 7.64 | 7.50 | qfq | 8,314,426 | 63,613,507 | 3.38% |
| 2024-05-08 | 7.52 | 7.59 | 7.35 | 7.39 | 7.26 | qfq | 6,013,821 | 44,846,354 | -1.60% |
| 2024-05-07 | 7.40 | 7.51 | 7.37 | 7.51 | 7.37 | qfq | 4,583,868 | 34,197,958 | 1.08% |
| 2024-05-06 | 7.41 | 7.50 | 7.38 | 7.43 | 7.30 | qfq | 5,608,309 | 41,746,215 | 1.78% |
| 2024-04-30 | 7.41 | 7.50 | 7.27 | 7.30 | 7.17 | qfq | 4,827,800 | 35,418,861 | -1.48% |
| 2024-04-29 | 7.13 | 7.50 | 7.12 | 7.41 | 7.28 | qfq | 7,270,509 | 53,598,249 | 4.22% |
| 2024-04-26 | 6.98 | 7.14 | 6.84 | 7.11 | 6.98 | qfq | 8,076,476 | 56,742,143 | 2.30% |
| 2024-04-25 | 6.97 | 7.08 | 6.87 | 6.95 | 6.82 | qfq | 5,989,600 | 41,874,222 | -1.28% |
| 2024-04-24 | 6.91 | 7.08 | 6.89 | 7.04 | 6.91 | qfq | 5,070,933 | 35,538,922 | 1.73% |
| 2024-04-23 | 6.88 | 6.98 | 6.80 | 6.92 | 6.79 | qfq | 5,666,170 | 39,109,266 | 1.47% |
| 2024-04-22 | 6.73 | 6.95 | 6.61 | 6.82 | 6.70 | qfq | 5,293,212 | 36,129,470 | 0.89% |
| 2024-04-19 | 6.83 | 6.97 | 6.72 | 6.76 | 6.64 | qfq | 5,090,512 | 34,603,498 | -1.89% |
| 2024-04-18 | 7.03 | 7.05 | 6.73 | 6.89 | 6.77 | qfq | 7,336,966 | 50,710,141 | -1.57% |
| 2024-04-17 | 6.41 | 7.01 | 6.41 | 7.00 | 6.87 | qfq | 8,950,400 | 60,985,702 | 10.58% |
| 2024-04-16 | 6.88 | 6.93 | 6.30 | 6.33 | 6.22 | qfq | 10,670,713 | 69,773,778 | -9.18% |
| 2024-04-15 | 7.21 | 7.39 | 6.82 | 6.97 | 6.84 | qfq | 8,462,415 | 59,789,702 | -4.13% |
| 2024-04-12 | 7.56 | 7.59 | 7.24 | 7.27 | 7.14 | qfq | 7,673,558 | 56,603,958 | -3.45% |
| 2024-04-11 | 7.45 | 7.68 | 7.32 | 7.53 | 7.39 | qfq | 6,913,500 | 51,940,225 | 0.53% |
| 2024-04-10 | 7.69 | 7.76 | 7.39 | 7.49 | 7.35 | qfq | 6,902,900 | 51,974,781 | -3.23% |
| 2024-04-09 | 7.46 | 7.75 | 7.41 | 7.74 | 7.60 | qfq | 5,714,000 | 43,574,589 | 4.45% |
| 2024-04-08 | 7.80 | 7.84 | 7.40 | 7.41 | 7.28 | qfq | 6,212,037 | 47,062,541 | -5.12% |
| 2024-04-03 | 7.94 | 7.97 | 7.71 | 7.81 | 7.67 | qfq | 5,064,886 | 39,545,679 | -2.13% |
| 2024-04-02 | 7.88 | 8.08 | 7.82 | 7.98 | 7.84 | qfq | 6,836,888 | 54,397,922 | 1.27% |
| 2024-04-01 | 7.56 | 7.90 | 7.56 | 7.88 | 7.74 | qfq | 6,106,336 | 47,542,400 | 4.93% |
| 2024-03-29 | 7.47 | 7.55 | 7.36 | 7.51 | 7.37 | qfq | 4,641,600 | 34,549,146 | 1.21% |
| 2024-03-28 | 7.34 | 7.62 | 7.31 | 7.42 | 7.29 | qfq | 7,207,474 | 53,825,114 | 1.78% |
| 2024-03-27 | 7.75 | 7.79 | 7.27 | 7.29 | 7.16 | qfq | 8,333,000 | 62,546,287 | -5.81% |
| 2024-03-26 | 7.83 | 7.89 | 7.61 | 7.74 | 7.60 | qfq | 7,173,750 | 55,604,307 | -1.02% |
| 2024-03-25 | 8.28 | 8.28 | 7.79 | 7.82 | 7.68 | qfq | 7,937,300 | 63,360,379 | -3.69% |
| 2024-03-22 | 8.45 | 8.47 | 8.07 | 8.12 | 7.97 | qfq | 9,374,755 | 76,775,402 | -3.79% |
| 2024-03-21 | 8.52 | 8.52 | 8.33 | 8.44 | 8.29 | qfq | 4,904,636 | 41,331,773 | -0.35% |
| 2024-03-20 | 8.46 | 8.50 | 8.42 | 8.47 | 8.32 | qfq | 4,631,381 | 39,156,968 | 0.24% |
| 2024-03-19 | 8.48 | 8.53 | 8.42 | 8.45 | 8.30 | qfq | 4,334,797 | 36,741,987 | -0.59% |
| 2024-03-18 | 8.42 | 8.54 | 8.33 | 8.50 | 8.35 | qfq | 5,717,800 | 48,157,415 | 1.67% |
| 2024-03-15 | 8.11 | 8.38 | 8.11 | 8.36 | 8.21 | qfq | 5,412,470 | 44,700,341 | 2.20% |
| 2024-03-14 | 8.25 | 8.36 | 8.06 | 8.18 | 8.03 | qfq | 5,265,886 | 43,269,299 | -1.09% |
| 2024-03-13 | 8.32 | 8.38 | 8.18 | 8.27 | 8.12 | qfq | 4,857,104 | 40,127,136 | -0.36% |
| 2024-03-12 | 8.28 | 8.30 | 8.17 | 8.30 | 8.15 | qfq | 5,901,136 | 48,691,486 | 1.10% |
| 2024-03-11 | 7.86 | 8.25 | 7.86 | 8.21 | 8.06 | qfq | 7,151,276 | 58,146,202 | 3.27% |
| 2024-03-08 | 8.00 | 8.00 | 7.82 | 7.95 | 7.81 | qfq | 4,016,329 | 31,774,538 | 0.89% |
| 2024-03-07 | 8.05 | 8.15 | 7.88 | 7.88 | 7.74 | qfq | 4,850,892 | 38,839,801 | -1.38% |
| 2024-03-06 | 7.90 | 8.14 | 7.80 | 7.99 | 7.85 | qfq | 4,999,062 | 39,757,531 | 1.14% |
| 2024-03-05 | 7.97 | 8.05 | 7.87 | 7.90 | 7.76 | qfq | 6,056,709 | 48,085,482 | -2.23% |
| 2024-03-04 | 8.15 | 8.18 | 7.95 | 8.08 | 7.93 | qfq | 5,548,600 | 44,708,126 | -0.49% |
| 2024-03-01 | 8.12 | 8.20 | 8.01 | 8.12 | 7.97 | qfq | 6,159,000 | 49,995,644 | 0.00% |
| 2024-02-29 | 7.68 | 8.12 | 7.60 | 8.12 | 7.97 | qfq | 7,315,342 | 58,015,964 | 5.32% |
| 2024-02-28 | 8.31 | 8.46 | 7.60 | 7.71 | 7.57 | qfq | 11,883,603 | 96,108,907 | -6.66% |
| 2024-02-27 | 7.98 | 8.26 | 7.96 | 8.26 | 8.11 | qfq | 8,694,708 | 70,666,724 | 2.74% |
| 2024-02-26 | 8.12 | 8.24 | 7.91 | 8.04 | 7.89 | qfq | 11,503,298 | 92,513,305 | -0.37% |
| 2024-02-23 | 7.67 | 8.34 | 7.59 | 8.07 | 7.92 | qfq | 11,783,989 | 93,519,509 | 5.91% |
| 2024-02-22 | 7.52 | 7.62 | 7.45 | 7.62 | 7.48 | qfq | 4,738,866 | 35,843,510 | 2.01% |
| 2024-02-21 | 7.36 | 7.75 | 7.22 | 7.47 | 7.33 | qfq | 7,179,911 | 54,078,673 | 2.19% |
| 2024-02-20 | 7.29 | 7.35 | 7.12 | 7.31 | 7.18 | qfq | 4,636,245 | 33,578,792 | 0.41% |
| 2024-02-19 | 7.47 | 7.54 | 7.19 | 7.28 | 7.15 | qfq | 9,818,412 | 72,394,107 | -1.75% |
| 2024-02-08 | 6.67 | 7.60 | 6.67 | 7.41 | 7.28 | qfq | 12,175,673 | 88,663,277 | 10.27% |
| 2024-02-07 | 6.49 | 6.89 | 6.45 | 6.72 | 6.60 | qfq | 10,213,256 | 68,646,201 | 4.19% |
| 2024-02-06 | 5.65 | 6.59 | 5.65 | 6.45 | 6.33 | qfq | 9,886,122 | 60,719,445 | 9.32% |
| 2024-02-05 | 6.47 | 6.56 | 5.79 | 5.90 | 5.79 | qfq | 11,853,097 | 72,146,338 | -11.28% |
| 2024-02-02 | 6.99 | 7.10 | 6.35 | 6.65 | 6.53 | qfq | 7,307,909 | 49,053,503 | -4.86% |
| 2024-02-01 | 7.10 | 7.20 | 6.90 | 6.99 | 6.86 | qfq | 5,018,523 | 35,315,252 | -1.13% |
| 2024-01-31 | 7.50 | 7.58 | 7.06 | 7.07 | 6.94 | qfq | 5,178,300 | 37,605,835 | -5.86% |
| 2024-01-30 | 7.69 | 7.80 | 7.51 | 7.51 | 7.37 | qfq | 4,386,359 | 33,520,184 | -3.47% |
| 2024-01-29 | 8.02 | 8.08 | 7.73 | 7.78 | 7.64 | qfq | 3,912,200 | 30,712,423 | -2.99% |
| 2024-01-26 | 8.17 | 8.22 | 8.01 | 8.02 | 7.87 | qfq | 4,531,045 | 36,715,770 | -1.72% |
| 2024-01-25 | 8.00 | 8.19 | 7.79 | 8.16 | 8.01 | qfq | 6,053,895 | 48,567,001 | 2.77% |
| 2024-01-24 | 7.99 | 8.04 | 7.61 | 7.94 | 7.80 | qfq | 6,226,400 | 48,638,571 | 0.51% |
| 2024-01-23 | 7.88 | 8.05 | 7.67 | 7.90 | 7.76 | qfq | 5,194,525 | 40,936,875 | 0.25% |
| 2024-01-22 | 8.40 | 8.43 | 7.88 | 7.88 | 7.74 | qfq | 7,179,500 | 58,352,737 | -6.64% |
| 2024-01-19 | 8.58 | 8.72 | 8.39 | 8.44 | 8.29 | qfq | 5,254,808 | 44,629,134 | -2.20% |
| 2024-01-18 | 8.63 | 8.71 | 8.25 | 8.63 | 8.47 | qfq | 8,475,391 | 71,740,505 | -0.46% |
| 2024-01-17 | 9.03 | 9.03 | 8.67 | 8.67 | 8.51 | qfq | 5,541,600 | 48,947,056 | -4.09% |
| 2024-01-16 | 9.01 | 9.16 | 8.91 | 9.04 | 8.88 | qfq | 4,620,433 | 41,602,732 | 0.33% |
| 2024-01-15 | 9.23 | 9.29 | 9.01 | 9.01 | 8.85 | qfq | 5,269,333 | 47,831,480 | -2.49% |
| 2024-01-12 | 9.27 | 9.51 | 9.22 | 9.24 | 9.07 | qfq | 5,833,946 | 54,590,788 | -0.86% |
| 2024-01-11 | 9.18 | 9.39 | 8.88 | 9.32 | 9.15 | qfq | 12,429,153 | 113,630,500 | 1.41% |
| 2024-01-10 | 9.19 | 9.48 | 9.12 | 9.19 | 9.02 | qfq | 4,536,790 | 42,057,637 | -0.33% |
| 2024-01-09 | 9.16 | 9.49 | 9.13 | 9.22 | 9.05 | qfq | 4,078,290 | 37,809,447 | 0.55% |
| 2024-01-08 | 9.35 | 9.35 | 9.16 | 9.17 | 9.00 | qfq | 5,102,800 | 47,043,400 | -1.93% |
| 2024-01-05 | 9.50 | 9.65 | 9.29 | 9.35 | 9.18 | qfq | 3,558,523 | 33,601,736 | -1.58% |
| 2024-01-04 | 9.67 | 9.68 | 9.45 | 9.50 | 9.33 | qfq | 3,370,590 | 32,115,043 | -1.76% |
| 2024-01-03 | 9.74 | 9.83 | 9.61 | 9.67 | 9.49 | qfq | 3,566,200 | 34,543,842 | -1.23% |
| 2024-01-02 | 9.93 | 9.93 | 9.75 | 9.79 | 9.61 | qfq | 4,119,800 | 40,364,932 | -1.41% |
| 2023-12-29 | 9.79 | 9.95 | 9.75 | 9.93 | 9.75 | qfq | 4,915,090 | 48,598,020 | 1.33% |
| 2023-12-28 | 9.20 | 9.87 | 9.15 | 9.80 | 9.62 | qfq | 8,551,190 | 82,232,554 | 6.52% |
| 2023-12-27 | 9.23 | 9.28 | 9.18 | 9.20 | 9.03 | qfq | 2,834,780 | 26,129,672 | -0.43% |
| 2023-12-26 | 9.34 | 9.34 | 9.19 | 9.24 | 9.07 | qfq | 3,722,900 | 34,357,037 | -0.96% |
| 2023-12-25 | 9.50 | 9.55 | 9.27 | 9.33 | 9.16 | qfq | 4,091,190 | 38,390,295 | -1.27% |
| 2023-12-22 | 9.43 | 9.61 | 9.25 | 9.45 | 9.28 | qfq | 6,205,600 | 58,468,266 | 0.53% |
| 2023-12-21 | 9.28 | 9.49 | 9.17 | 9.40 | 9.23 | qfq | 5,272,369 | 49,162,268 | 1.18% |
| 2023-12-20 | 9.40 | 9.48 | 9.27 | 9.29 | 9.12 | qfq | 3,921,350 | 36,740,566 | -0.96% |
| 2023-12-19 | 9.35 | 9.42 | 9.28 | 9.38 | 9.21 | qfq | 3,961,900 | 37,042,010 | 0.11% |
| 2023-12-18 | 9.50 | 9.56 | 9.37 | 9.37 | 9.20 | qfq | 4,326,237 | 40,887,440 | -2.40% |
| 2023-12-15 | 9.65 | 9.78 | 9.58 | 9.60 | 9.43 | qfq | 3,368,137 | 32,572,673 | -0.21% |
| 2023-12-14 | 9.72 | 9.87 | 9.62 | 9.62 | 9.45 | qfq | 3,847,437 | 37,445,838 | -0.62% |
| 2023-12-13 | 9.80 | 9.80 | 9.66 | 9.68 | 9.50 | qfq | 3,394,237 | 32,962,419 | -1.22% |
| 2023-12-12 | 9.84 | 9.88 | 9.74 | 9.80 | 9.62 | qfq | 2,766,783 | 27,106,980 | -0.41% |
| 2023-12-11 | 9.72 | 9.87 | 9.57 | 9.84 | 9.66 | qfq | 4,155,981 | 40,440,208 | 1.44% |
| 2023-12-08 | 9.78 | 9.94 | 9.70 | 9.70 | 9.52 | qfq | 3,099,009 | 30,384,612 | -0.92% |
| 2023-12-07 | 9.84 | 9.89 | 9.70 | 9.79 | 9.61 | qfq | 3,602,669 | 35,279,636 | -0.61% |
| 2023-12-06 | 9.79 | 10.06 | 9.79 | 9.85 | 9.67 | qfq | 5,486,300 | 54,610,226 | 0.51% |
| 2023-12-05 | 9.97 | 10.00 | 9.80 | 9.80 | 9.62 | qfq | 3,805,140 | 37,678,198 | -1.71% |
| 2023-12-04 | 10.21 | 10.21 | 9.96 | 9.97 | 9.79 | qfq | 5,319,149 | 53,447,715 | -2.35% |
| 2023-12-01 | 10.17 | 10.30 | 10.05 | 10.21 | 10.02 | qfq | 4,599,427 | 46,701,235 | 0.20% |
| 2023-11-30 | 10.33 | 10.45 | 10.13 | 10.19 | 10.01 | qfq | 4,920,601 | 50,397,488 | -1.74% |
| 2023-11-29 | 10.44 | 10.55 | 10.33 | 10.37 | 10.18 | qfq | 3,428,801 | 35,762,642 | -0.29% |
| 2023-11-28 | 10.28 | 10.50 | 10.26 | 10.40 | 10.21 | qfq | 3,642,452 | 37,856,280 | 0.97% |
| 2023-11-27 | 10.26 | 10.43 | 10.20 | 10.30 | 10.11 | qfq | 4,111,543 | 42,279,167 | 0.10% |
| 2023-11-24 | 10.63 | 10.63 | 10.27 | 10.29 | 10.10 | qfq | 4,711,329 | 48,802,424 | -2.74% |
| 2023-11-23 | 10.46 | 10.62 | 10.43 | 10.58 | 10.39 | qfq | 2,869,300 | 30,219,001 | 1.24% |
| 2023-11-22 | 10.65 | 10.77 | 10.44 | 10.45 | 10.26 | qfq | 4,502,690 | 47,590,554 | -2.34% |
| 2023-11-21 | 10.94 | 10.99 | 10.70 | 10.70 | 10.51 | qfq | 4,335,364 | 46,833,741 | -1.74% |
| 2023-11-20 | 10.77 | 10.92 | 10.64 | 10.89 | 10.69 | qfq | 4,516,600 | 48,817,502 | 1.59% |
| 2023-11-17 | 10.58 | 10.80 | 10.52 | 10.72 | 10.53 | qfq | 4,370,000 | 46,750,880 | 1.42% |
| 2023-11-16 | 10.75 | 10.84 | 10.57 | 10.57 | 10.38 | qfq | 4,842,400 | 51,627,020 | -2.49% |
| 2023-11-15 | 10.70 | 10.88 | 10.70 | 10.84 | 10.64 | qfq | 5,059,043 | 54,629,588 | 1.88% |
| 2023-11-14 | 10.60 | 10.70 | 10.52 | 10.64 | 10.45 | qfq | 3,603,397 | 38,295,449 | 0.47% |
| 2023-11-13 | 10.51 | 10.66 | 10.48 | 10.59 | 10.40 | qfq | 3,508,600 | 37,084,940 | 1.05% |
| 2023-11-10 | 10.56 | 10.57 | 10.41 | 10.48 | 10.29 | qfq | 3,437,700 | 36,075,266 | -0.66% |
| 2023-11-09 | 10.69 | 10.70 | 10.52 | 10.55 | 10.36 | qfq | 4,236,574 | 44,861,911 | -0.85% |
| 2023-11-08 | 10.78 | 10.78 | 10.52 | 10.64 | 10.45 | qfq | 6,040,787 | 64,180,207 | -0.75% |
| 2023-11-07 | 10.78 | 10.89 | 10.61 | 10.72 | 10.53 | qfq | 8,020,760 | 86,078,721 | 0.85% |
| 2023-11-06 | 10.33 | 10.66 | 10.31 | 10.63 | 10.44 | qfq | 7,565,707 | 79,728,725 | 3.40% |
| 2023-11-03 | 9.85 | 10.35 | 9.84 | 10.28 | 10.09 | qfq | 8,393,097 | 85,557,063 | 4.58% |
| 2023-11-02 | 10.03 | 10.08 | 9.83 | 9.83 | 9.65 | qfq | 4,013,778 | 39,883,435 | -1.60% |
| 2023-11-01 | 9.90 | 10.04 | 9.80 | 9.99 | 9.81 | qfq | 4,545,856 | 45,212,297 | 1.94% |
| 2023-10-31 | 9.98 | 10.04 | 9.75 | 9.80 | 9.62 | qfq | 4,533,436 | 44,629,978 | -1.80% |
| 2023-10-30 | 9.79 | 10.05 | 9.75 | 9.98 | 9.80 | qfq | 5,808,381 | 57,502,998 | 1.84% |
| 2023-10-27 | 9.49 | 9.83 | 9.35 | 9.80 | 9.62 | qfq | 7,043,630 | 67,879,409 | 3.05% |
| 2023-10-26 | 9.38 | 9.55 | 9.10 | 9.51 | 9.34 | qfq | 7,537,055 | 70,363,674 | -0.31% |
| 2023-10-25 | 9.62 | 9.81 | 9.49 | 9.54 | 9.37 | qfq | 5,361,097 | 51,663,738 | -0.10% |
| 2023-10-24 | 9.45 | 9.61 | 9.36 | 9.55 | 9.38 | qfq | 4,955,172 | 47,061,912 | 2.14% |
| 2023-10-23 | 9.93 | 9.93 | 9.30 | 9.35 | 9.18 | qfq | 6,661,464 | 63,290,426 | -5.27% |
| 2023-10-20 | 9.81 | 10.08 | 9.81 | 9.87 | 9.69 | qfq | 4,872,090 | 48,362,129 | 0.20% |
| 2023-10-19 | 10.05 | 10.15 | 9.84 | 9.85 | 9.67 | qfq | 6,448,802 | 64,289,148 | -2.48% |
| 2023-10-18 | 10.31 | 10.31 | 10.10 | 10.10 | 9.92 | qfq | 3,548,788 | 36,038,774 | -2.13% |
| 2023-10-17 | 10.36 | 10.51 | 10.30 | 10.32 | 10.13 | qfq | 3,818,800 | 39,630,297 | -0.10% |
| 2023-10-16 | 10.78 | 10.78 | 10.28 | 10.33 | 10.14 | qfq | 6,676,100 | 69,394,436 | -3.28% |
| 2023-10-13 | 10.75 | 10.83 | 10.62 | 10.68 | 10.49 | qfq | 4,054,296 | 43,345,181 | -1.39% |
| 2023-10-12 | 10.66 | 10.85 | 10.57 | 10.83 | 10.63 | qfq | 6,307,443 | 67,747,596 | 1.79% |
| 2023-10-11 | 10.68 | 10.80 | 10.56 | 10.64 | 10.45 | qfq | 5,066,950 | 54,171,572 | 0.38% |
| 2023-10-10 | 10.58 | 10.70 | 10.52 | 10.60 | 10.41 | qfq | 3,827,179 | 40,564,416 | 0.19% |
| 2023-10-09 | 10.60 | 10.68 | 10.49 | 10.58 | 10.39 | qfq | 3,260,350 | 34,454,010 | -0.09% |
| 2023-09-28 | 10.63 | 10.79 | 10.50 | 10.59 | 10.40 | qfq | 5,428,900 | 57,737,898 | 0.86% |
| 2023-09-27 | 10.48 | 10.71 | 10.35 | 10.50 | 10.31 | qfq | 5,397,066 | 56,995,384 | 0.77% |
| 2023-09-26 | 10.52 | 10.56 | 10.37 | 10.42 | 10.23 | qfq | 3,833,404 | 40,046,282 | -0.95% |
| 2023-09-25 | 10.54 | 10.62 | 10.37 | 10.52 | 10.33 | qfq | 5,267,026 | 55,142,214 | -0.47% |
| 2023-09-22 | 10.00 | 10.60 | 9.98 | 10.57 | 10.38 | qfq | 8,277,561 | 85,643,975 | 5.49% |
| 2023-09-21 | 10.04 | 10.12 | 10.01 | 10.02 | 9.84 | qfq | 2,990,671 | 30,047,225 | -0.40% |
| 2023-09-20 | 10.18 | 10.23 | 10.05 | 10.06 | 9.88 | qfq | 2,899,101 | 29,314,997 | -1.18% |
| 2023-09-19 | 10.40 | 10.49 | 10.13 | 10.18 | 10.00 | qfq | 4,386,241 | 44,910,552 | -2.40% |
| 2023-09-18 | 10.12 | 10.59 | 10.03 | 10.43 | 10.24 | qfq | 7,061,352 | 73,373,911 | 2.05% |
| 2023-09-15 | 10.33 | 10.37 | 10.03 | 10.22 | 10.03 | qfq | 5,545,147 | 56,414,087 | -0.97% |
| 2023-09-14 | 10.43 | 10.49 | 10.22 | 10.32 | 10.13 | qfq | 4,566,851 | 46,947,383 | -1.34% |
| 2023-09-13 | 10.76 | 10.83 | 10.35 | 10.46 | 10.27 | qfq | 5,896,701 | 62,004,522 | -2.97% |
| 2023-09-12 | 10.70 | 10.83 | 10.59 | 10.78 | 10.58 | qfq | 5,314,559 | 57,060,461 | 0.65% |
| 2023-09-11 | 10.40 | 10.75 | 10.33 | 10.71 | 10.52 | qfq | 6,422,734 | 67,962,929 | 2.98% |
| 2023-09-08 | 10.50 | 10.55 | 10.40 | 10.40 | 10.21 | qfq | 2,998,399 | 31,321,910 | -0.19% |
| 2023-09-07 | 10.94 | 10.96 | 10.42 | 10.42 | 10.23 | qfq | 7,279,300 | 77,028,349 | -4.23% |
| 2023-09-06 | 10.72 | 10.90 | 10.49 | 10.88 | 10.68 | qfq | 6,746,016 | 72,229,372 | 1.49% |
| 2023-09-05 | 10.68 | 10.80 | 10.60 | 10.72 | 10.53 | qfq | 5,014,155 | 53,735,568 | 0.37% |
| 2023-09-04 | 10.46 | 10.72 | 10.36 | 10.68 | 10.49 | qfq | 4,812,408 | 50,843,000 | 2.20% |
| 2023-09-01 | 10.57 | 10.68 | 10.41 | 10.45 | 10.26 | qfq | 4,353,251 | 45,686,059 | -1.42% |
| 2023-08-31 | 10.96 | 10.97 | 10.53 | 10.60 | 10.41 | qfq | 6,447,640 | 68,767,259 | -2.84% |
| 2023-08-30 | 10.75 | 11.18 | 10.73 | 10.91 | 10.71 | qfq | 7,485,104 | 82,086,823 | 0.37% |
| 2023-08-29 | 10.25 | 10.88 | 10.22 | 10.87 | 10.67 | qfq | 9,199,924 | 98,156,930 | 6.15% |
| 2023-08-28 | 10.88 | 10.97 | 10.17 | 10.24 | 10.05 | qfq | 6,454,350 | 68,251,917 | -0.39% |
| 2023-08-25 | 10.60 | 10.60 | 10.23 | 10.28 | 10.09 | qfq | 4,847,911 | 50,424,480 | -3.29% |
| 2023-08-24 | 10.44 | 10.84 | 10.42 | 10.63 | 10.44 | qfq | 6,796,392 | 72,312,814 | 1.05% |
| 2023-08-23 | 10.49 | 10.79 | 10.34 | 10.52 | 10.33 | qfq | 8,171,677 | 86,394,394 | 0.38% |
| 2023-08-22 | 10.51 | 10.68 | 10.22 | 10.48 | 10.29 | qfq | 5,958,661 | 62,061,475 | -0.10% |
| 2023-08-21 | 10.60 | 10.78 | 10.49 | 10.49 | 10.30 | qfq | 4,388,168 | 46,651,140 | -1.41% |
| 2023-08-18 | 10.93 | 10.97 | 10.64 | 10.64 | 10.45 | qfq | 4,222,711 | 45,594,402 | -2.21% |
| 2023-08-17 | 10.80 | 10.94 | 10.61 | 10.88 | 10.68 | qfq | 5,981,653 | 64,498,201 | 1.21% |
| 2023-08-16 | 11.00 | 11.06 | 10.75 | 10.75 | 10.56 | qfq | 5,167,535 | 56,268,769 | -2.63% |
| 2023-08-15 | 11.29 | 11.35 | 10.94 | 11.04 | 10.84 | qfq | 5,753,400 | 63,675,118 | -2.04% |
| 2023-08-14 | 11.32 | 11.34 | 11.03 | 11.27 | 11.07 | qfq | 5,428,352 | 60,646,861 | -0.79% |
| 2023-08-11 | 11.65 | 11.65 | 11.35 | 11.36 | 11.15 | qfq | 4,470,418 | 51,346,270 | -2.07% |
| 2023-08-10 | 11.74 | 11.84 | 11.59 | 11.60 | 11.39 | qfq | 3,030,672 | 35,362,677 | -1.19% |
| 2023-08-09 | 11.76 | 11.81 | 11.64 | 11.74 | 11.53 | qfq | 3,419,800 | 40,106,112 | 0.00% |
| 2023-08-08 | 11.92 | 11.92 | 11.68 | 11.74 | 11.53 | qfq | 4,206,388 | 49,400,316 | -1.51% |
| 2023-08-07 | 11.98 | 12.09 | 11.80 | 11.92 | 11.70 | qfq | 4,223,823 | 50,415,112 | -0.58% |
| 2023-08-04 | 11.96 | 12.13 | 11.94 | 11.99 | 11.77 | qfq | 4,085,947 | 49,128,391 | 0.33% |
| 2023-08-03 | 12.03 | 12.10 | 11.91 | 11.95 | 11.73 | qfq | 3,459,452 | 41,415,518 | -0.67% |
| 2023-08-02 | 12.02 | 12.16 | 11.92 | 12.03 | 11.81 | qfq | 4,120,491 | 49,608,645 | 0.08% |
| 2023-08-01 | 11.93 | 12.06 | 11.81 | 12.02 | 11.80 | qfq | 5,540,439 | 66,339,966 | 0.67% |
| 2023-07-31 | 11.80 | 12.06 | 11.77 | 11.94 | 11.72 | qfq | 5,874,753 | 70,241,730 | 1.96% |
| 2023-07-28 | 11.60 | 11.80 | 11.52 | 11.71 | 11.50 | qfq | 4,416,070 | 51,526,458 | 0.43% |
| 2023-07-27 | 11.81 | 11.95 | 11.61 | 11.66 | 11.45 | qfq | 4,474,398 | 52,609,827 | -1.44% |
| 2023-07-26 | 12.25 | 12.25 | 11.78 | 11.83 | 11.62 | qfq | 8,615,100 | 102,735,961 | -3.03% |
| 2023-07-25 | 11.85 | 12.21 | 11.85 | 12.20 | 11.98 | qfq | 7,047,181 | 85,291,158 | 3.39% |
| 2023-07-24 | 11.86 | 12.00 | 11.54 | 11.80 | 11.59 | qfq | 4,875,065 | 57,617,330 | -0.08% |
| 2023-07-21 | 11.98 | 12.16 | 11.77 | 11.81 | 11.60 | qfq | 6,959,773 | 82,964,910 | -1.75% |
| 2023-07-20 | 12.11 | 12.37 | 12.01 | 12.02 | 11.80 | qfq | 6,470,081 | 78,887,878 | -0.83% |
| 2023-07-19 | 12.28 | 12.31 | 12.01 | 12.12 | 11.90 | qfq | 4,985,358 | 60,442,010 | -0.98% |
| 2023-07-18 | 12.37 | 12.51 | 12.18 | 12.24 | 12.02 | qfq | 7,828,041 | 95,889,237 | -1.69% |