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
华自科技300490.SZ
最近收盘价10.622026-07-17
最近交易日2026-07-17
成交量（股）14,653,885
成交额（元）159,530,264
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 | 11.17 | 11.29 | 10.50 | 10.62 | 10.62 | qfq | 14,653,885 | 159,530,264 | -5.09% |
| 2026-07-16 | 11.33 | 11.61 | 11.15 | 11.19 | 11.19 | qfq | 11,562,900 | 131,174,567 | -2.95% |
| 2026-07-15 | 11.60 | 11.90 | 11.40 | 11.53 | 11.53 | qfq | 9,889,500 | 114,993,778 | -0.95% |
| 2026-07-14 | 11.26 | 11.74 | 11.20 | 11.64 | 11.64 | qfq | 12,337,200 | 141,579,011 | 2.37% |
| 2026-07-13 | 12.11 | 12.25 | 11.30 | 11.37 | 11.37 | qfq | 12,534,080 | 146,791,503 | -7.11% |
| 2026-07-10 | 12.05 | 12.66 | 11.95 | 12.24 | 12.24 | qfq | 12,807,735 | 158,356,430 | 0.99% |
| 2026-07-09 | 12.11 | 12.34 | 11.61 | 12.12 | 12.12 | qfq | 13,499,708 | 161,812,927 | -0.41% |
| 2026-07-08 | 12.53 | 12.58 | 12.09 | 12.17 | 12.17 | qfq | 12,548,800 | 153,908,778 | -2.87% |
| 2026-07-07 | 13.08 | 13.15 | 12.46 | 12.53 | 12.53 | qfq | 14,687,286 | 187,133,613 | -4.64% |
| 2026-07-06 | 13.06 | 13.61 | 13.05 | 13.14 | 13.14 | qfq | 18,637,556 | 247,604,724 | 0.23% |
| 2026-07-03 | 13.11 | 13.35 | 13.03 | 13.11 | 13.11 | qfq | 12,749,000 | 168,067,109 | 0.00% |
| 2026-07-02 | 13.20 | 13.70 | 13.05 | 13.11 | 13.11 | qfq | 15,705,800 | 209,818,873 | -2.60% |
| 2026-07-01 | 13.28 | 13.74 | 13.07 | 13.46 | 13.46 | qfq | 17,900,900 | 239,385,757 | 1.74% |
| 2026-06-30 | 13.14 | 13.53 | 12.90 | 13.23 | 13.23 | qfq | 15,605,620 | 206,233,689 | 0.23% |
| 2026-06-29 | 13.35 | 13.59 | 12.96 | 13.20 | 13.20 | qfq | 15,729,420 | 207,957,417 | -1.57% |
| 2026-06-26 | 14.07 | 14.17 | 13.40 | 13.41 | 13.41 | qfq | 14,509,720 | 198,487,073 | -4.76% |
| 2026-06-25 | 14.63 | 14.79 | 13.98 | 14.08 | 14.08 | qfq | 17,600,481 | 250,135,694 | -4.15% |
| 2026-06-24 | 14.92 | 15.11 | 14.41 | 14.69 | 14.69 | qfq | 17,097,800 | 249,947,586 | -2.91% |
| 2026-06-23 | 14.97 | 15.67 | 14.83 | 15.13 | 15.13 | qfq | 22,565,500 | 342,910,406 | 0.07% |
| 2026-06-22 | 14.99 | 15.24 | 14.38 | 15.12 | 15.12 | qfq | 18,570,300 | 274,369,965 | 1.34% |
| 2026-06-18 | 14.71 | 15.07 | 14.60 | 14.92 | 14.92 | qfq | 16,523,900 | 245,209,858 | 0.88% |
| 2026-06-17 | 14.97 | 15.20 | 14.67 | 14.79 | 14.79 | qfq | 16,133,200 | 239,991,484 | -1.33% |
| 2026-06-16 | 14.50 | 15.12 | 14.37 | 14.99 | 14.99 | qfq | 20,918,657 | 309,547,414 | 3.74% |
| 2026-06-15 | 14.27 | 14.60 | 14.14 | 14.45 | 14.45 | qfq | 15,004,661 | 216,020,878 | 2.92% |
| 2026-06-12 | 13.85 | 14.40 | 13.78 | 14.04 | 14.04 | qfq | 13,386,100 | 188,832,269 | 2.71% |
| 2026-06-11 | 13.68 | 13.90 | 13.51 | 13.67 | 13.67 | qfq | 10,291,300 | 140,830,172 | -0.73% |
| 2026-06-10 | 14.16 | 14.20 | 13.58 | 13.77 | 13.77 | qfq | 13,416,410 | 185,470,305 | -3.71% |
| 2026-06-09 | 14.15 | 14.47 | 13.93 | 14.30 | 14.30 | qfq | 12,996,200 | 183,553,611 | 1.92% |
| 2026-06-08 | 14.05 | 14.61 | 13.77 | 14.03 | 14.03 | qfq | 14,863,600 | 210,858,090 | -4.95% |
| 2026-06-05 | 15.01 | 15.18 | 14.45 | 14.76 | 14.76 | qfq | 15,688,220 | 232,400,609 | -1.99% |
| 2026-06-04 | 15.31 | 15.50 | 14.98 | 15.06 | 15.06 | qfq | 12,729,431 | 192,475,997 | -2.84% |
| 2026-06-03 | 15.56 | 15.75 | 15.25 | 15.50 | 15.50 | qfq | 11,838,600 | 183,670,739 | -0.39% |
| 2026-06-02 | 15.73 | 15.86 | 14.91 | 15.56 | 15.56 | qfq | 13,169,000 | 202,138,189 | -0.64% |
| 2026-06-01 | 15.60 | 16.03 | 15.57 | 15.66 | 15.66 | qfq | 14,564,062 | 229,604,101 | 0.13% |
| 2026-05-29 | 16.51 | 16.58 | 15.50 | 15.64 | 15.64 | qfq | 19,214,400 | 306,230,214 | -5.61% |
| 2026-05-28 | 16.11 | 16.68 | 15.97 | 16.57 | 16.57 | qfq | 15,878,169 | 259,748,102 | 2.79% |
| 2026-05-27 | 16.64 | 16.85 | 15.94 | 16.12 | 16.12 | qfq | 18,897,108 | 307,694,001 | -2.95% |
| 2026-05-26 | 17.17 | 17.27 | 16.16 | 16.61 | 16.61 | qfq | 20,598,216 | 339,932,451 | -3.60% |
| 2026-05-25 | 17.33 | 17.91 | 17.01 | 17.23 | 17.23 | qfq | 18,452,400 | 318,996,500 | -1.09% |
| 2026-05-22 | 16.92 | 17.45 | 16.83 | 17.42 | 17.42 | qfq | 16,506,800 | 284,363,622 | 2.65% |
| 2026-05-21 | 18.51 | 18.84 | 16.92 | 16.97 | 16.97 | qfq | 26,676,900 | 476,230,093 | -8.91% |
| 2026-05-20 | 19.00 | 19.29 | 18.52 | 18.63 | 18.63 | qfq | 19,880,000 | 371,987,487 | -3.72% |
| 2026-05-19 | 19.26 | 19.72 | 19.02 | 19.35 | 19.35 | qfq | 15,816,600 | 305,321,306 | 0.00% |
| 2026-05-18 | 19.00 | 19.60 | 18.89 | 19.35 | 19.35 | qfq | 16,946,408 | 328,149,071 | 0.89% |
| 2026-05-15 | 20.00 | 20.19 | 19.10 | 19.18 | 19.18 | qfq | 26,904,200 | 523,523,721 | -4.91% |
| 2026-05-14 | 20.60 | 21.17 | 19.89 | 20.17 | 20.17 | qfq | 28,711,265 | 587,870,594 | -1.37% |
| 2026-05-13 | 19.96 | 20.63 | 19.77 | 20.45 | 20.45 | qfq | 32,129,000 | 654,181,767 | 2.87% |
| 2026-05-12 | 20.39 | 20.40 | 19.69 | 19.88 | 19.88 | qfq | 21,310,400 | 425,890,633 | -1.78% |
| 2026-05-11 | 20.00 | 20.54 | 19.88 | 20.24 | 20.24 | qfq | 23,623,416 | 474,787,842 | 1.86% |
| 2026-05-08 | 20.20 | 20.85 | 19.76 | 19.87 | 19.87 | qfq | 28,598,900 | 575,949,578 | -2.74% |
| 2026-05-07 | 20.30 | 20.80 | 20.14 | 20.43 | 20.43 | qfq | 28,093,400 | 574,766,226 | 1.29% |
| 2026-05-06 | 20.14 | 20.44 | 19.93 | 20.17 | 20.17 | qfq | 31,043,829 | 626,462,380 | 1.36% |
| 2026-04-30 | 19.97 | 21.10 | 19.85 | 19.90 | 19.90 | qfq | 28,442,493 | 576,371,379 | -0.30% |
| 2026-04-29 | 18.61 | 20.18 | 18.55 | 19.96 | 19.96 | qfq | 30,855,251 | 604,114,820 | 6.51% |
| 2026-04-28 | 19.43 | 19.82 | 18.63 | 18.74 | 18.74 | qfq | 27,002,800 | 512,835,074 | -4.05% |
| 2026-04-27 | 18.77 | 19.70 | 18.56 | 19.53 | 19.53 | qfq | 36,072,872 | 692,290,713 | 3.99% |
| 2026-04-24 | 18.83 | 18.93 | 18.29 | 18.78 | 18.78 | qfq | 32,278,800 | 601,934,411 | -0.11% |
| 2026-04-23 | 19.57 | 19.60 | 18.02 | 18.80 | 18.80 | qfq | 62,603,300 | 1,172,176,179 | -9.40% |
| 2026-04-22 | 19.99 | 21.20 | 19.85 | 20.75 | 20.75 | qfq | 41,550,100 | 857,104,750 | 5.22% |
| 2026-04-21 | 20.42 | 20.45 | 19.31 | 19.72 | 19.72 | qfq | 41,310,138 | 815,105,682 | -3.80% |
| 2026-04-20 | 20.55 | 21.88 | 20.37 | 20.50 | 20.50 | qfq | 56,053,434 | 1,171,775,229 | 0.24% |
| 2026-04-17 | 19.67 | 20.90 | 19.38 | 20.45 | 20.45 | qfq | 39,270,720 | 790,904,385 | 3.97% |
| 2026-04-16 | 18.70 | 19.92 | 18.53 | 19.67 | 19.67 | qfq | 39,685,400 | 773,248,244 | 5.02% |
| 2026-04-15 | 18.60 | 19.50 | 18.58 | 18.73 | 18.73 | qfq | 30,322,800 | 574,844,470 | -1.00% |
| 2026-04-14 | 18.36 | 18.95 | 17.90 | 18.92 | 18.92 | qfq | 30,098,800 | 551,212,661 | 2.94% |
| 2026-04-13 | 17.39 | 18.45 | 17.34 | 18.38 | 18.38 | qfq | 30,823,556 | 556,906,522 | 4.20% |
| 2026-04-10 | 17.33 | 17.97 | 17.21 | 17.64 | 17.64 | qfq | 26,835,668 | 471,284,385 | 2.98% |
| 2026-04-09 | 17.24 | 17.62 | 16.68 | 17.13 | 17.13 | qfq | 23,325,250 | 400,152,667 | -1.55% |
| 2026-04-08 | 16.80 | 17.54 | 16.80 | 17.40 | 17.40 | qfq | 25,393,500 | 438,147,828 | 6.10% |
| 2026-04-07 | 16.25 | 17.10 | 16.01 | 16.40 | 16.40 | qfq | 21,108,668 | 347,484,582 | 1.23% |
| 2026-04-03 | 16.91 | 17.15 | 16.11 | 16.20 | 16.20 | qfq | 18,167,468 | 298,515,776 | -3.80% |
| 2026-04-02 | 16.72 | 17.49 | 16.51 | 16.84 | 16.84 | qfq | 26,449,400 | 450,827,338 | 0.78% |
| 2026-04-01 | 16.32 | 16.88 | 16.02 | 16.71 | 16.71 | qfq | 21,986,000 | 363,719,753 | 4.63% |
| 2026-03-31 | 16.80 | 16.98 | 15.88 | 15.97 | 15.97 | qfq | 25,347,200 | 415,344,679 | -6.17% |
| 2026-03-30 | 16.71 | 17.65 | 16.45 | 17.02 | 17.02 | qfq | 32,679,118 | 554,529,562 | 1.73% |
| 2026-03-27 | 16.08 | 17.10 | 15.98 | 16.73 | 16.73 | qfq | 25,969,500 | 434,887,614 | 2.76% |
| 2026-03-26 | 16.04 | 16.64 | 15.91 | 16.28 | 16.28 | qfq | 20,588,700 | 336,850,172 | 0.80% |
| 2026-03-25 | 16.18 | 16.78 | 15.98 | 16.15 | 16.15 | qfq | 22,666,100 | 369,971,454 | 0.75% |
| 2026-03-24 | 15.30 | 16.03 | 14.82 | 16.03 | 16.03 | qfq | 27,006,620 | 418,017,168 | 6.94% |
| 2026-03-23 | 15.84 | 15.95 | 14.82 | 14.99 | 14.99 | qfq | 27,131,400 | 416,742,616 | -7.30% |
| 2026-03-20 | 16.23 | 17.18 | 16.17 | 16.17 | 16.17 | qfq | 27,169,100 | 450,101,279 | -0.31% |
| 2026-03-19 | 16.64 | 16.73 | 16.08 | 16.22 | 16.22 | qfq | 19,478,800 | 319,078,076 | -4.14% |
| 2026-03-18 | 16.46 | 17.47 | 16.46 | 16.92 | 16.92 | qfq | 23,989,600 | 408,954,487 | 2.36% |
| 2026-03-17 | 17.42 | 17.63 | 16.48 | 16.53 | 16.53 | qfq | 18,733,340 | 317,205,750 | -4.51% |
| 2026-03-16 | 17.70 | 17.80 | 16.84 | 17.31 | 17.31 | qfq | 21,436,500 | 369,046,162 | -2.37% |
| 2026-03-13 | 18.34 | 18.53 | 17.68 | 17.73 | 17.73 | qfq | 25,251,954 | 455,672,477 | -4.32% |
| 2026-03-12 | 18.88 | 19.01 | 18.39 | 18.53 | 18.53 | qfq | 32,731,200 | 608,830,306 | -2.98% |
| 2026-03-11 | 18.89 | 20.36 | 18.80 | 19.10 | 19.10 | qfq | 46,595,554 | 906,158,582 | 0.37% |
| 2026-03-10 | 19.17 | 19.98 | 18.90 | 19.03 | 19.03 | qfq | 39,510,075 | 761,850,625 | -0.16% |
| 2026-03-09 | 18.91 | 19.75 | 18.51 | 19.06 | 19.06 | qfq | 52,007,058 | 997,124,050 | -0.94% |
| 2026-03-06 | 17.37 | 19.85 | 16.84 | 19.24 | 19.24 | qfq | 62,823,989 | 1,169,229,186 | 12.12% |
| 2026-03-05 | 16.49 | 17.73 | 16.36 | 17.16 | 17.16 | qfq | 28,720,262 | 487,555,133 | 5.60% |
| 2026-03-04 | 15.34 | 16.60 | 15.20 | 16.25 | 16.25 | qfq | 25,309,689 | 410,418,911 | 3.70% |
| 2026-03-03 | 16.98 | 16.99 | 15.60 | 15.67 | 15.67 | qfq | 32,693,089 | 527,172,579 | -7.44% |
| 2026-03-02 | 16.81 | 17.75 | 16.78 | 16.93 | 16.93 | qfq | 25,656,824 | 440,150,634 | -1.34% |
| 2026-02-27 | 16.27 | 17.27 | 16.17 | 17.16 | 17.16 | qfq | 29,136,232 | 489,433,348 | 4.00% |
| 2026-02-26 | 17.00 | 17.49 | 16.42 | 16.50 | 16.50 | qfq | 22,931,462 | 383,419,936 | -2.02% |
| 2026-02-25 | 16.81 | 17.29 | 16.51 | 16.84 | 16.84 | qfq | 23,113,661 | 388,857,869 | 0.54% |
| 2026-02-24 | 17.00 | 17.12 | 16.57 | 16.75 | 16.75 | qfq | 19,940,426 | 334,808,505 | -0.95% |
| 2026-02-13 | 17.71 | 17.71 | 16.89 | 16.91 | 16.91 | qfq | 25,477,619 | 437,999,865 | -5.00% |
| 2026-02-12 | 17.81 | 18.42 | 17.43 | 17.80 | 17.80 | qfq | 35,310,508 | 630,643,667 | -0.39% |
| 2026-02-11 | 16.92 | 18.12 | 16.60 | 17.87 | 17.87 | qfq | 44,936,886 | 782,590,359 | 5.86% |
| 2026-02-10 | 17.25 | 17.67 | 16.80 | 16.88 | 16.88 | qfq | 30,160,462 | 515,607,231 | -2.48% |
| 2026-02-09 | 16.97 | 17.77 | 16.87 | 17.31 | 17.31 | qfq | 38,302,993 | 661,757,429 | 1.05% |
| 2026-02-06 | 16.25 | 17.47 | 15.84 | 17.13 | 17.13 | qfq | 50,979,100 | 854,694,205 | 5.35% |
| 2026-02-05 | 16.80 | 17.22 | 15.92 | 16.26 | 16.26 | qfq | 37,939,700 | 620,585,951 | -4.13% |
| 2026-02-04 | 16.84 | 17.00 | 16.36 | 16.96 | 16.96 | qfq | 36,153,100 | 602,993,258 | 0.12% |
| 2026-02-03 | 15.41 | 17.31 | 15.41 | 16.94 | 16.94 | qfq | 51,593,943 | 855,043,872 | 10.36% |
| 2026-02-02 | 16.05 | 16.24 | 15.03 | 15.35 | 15.35 | qfq | 32,111,308 | 497,744,124 | -2.04% |
| 2026-01-30 | 15.70 | 15.97 | 14.91 | 15.67 | 15.67 | qfq | 39,071,808 | 605,394,305 | -0.19% |
| 2026-01-29 | 15.83 | 16.68 | 15.43 | 15.70 | 15.70 | qfq | 44,740,600 | 718,402,560 | -1.38% |
| 2026-01-28 | 16.20 | 16.98 | 15.84 | 15.92 | 15.92 | qfq | 46,450,289 | 754,833,451 | -3.40% |
| 2026-01-27 | 15.92 | 16.82 | 15.40 | 16.48 | 16.48 | qfq | 66,272,984 | 1,069,239,373 | 0.80% |
| 2026-01-26 | 16.78 | 18.15 | 16.21 | 16.35 | 16.35 | qfq | 94,535,899 | 1,614,489,238 | 0.93% |
| 2026-01-23 | 14.69 | 16.88 | 14.59 | 16.20 | 16.20 | qfq | 82,145,458 | 1,292,310,634 | 11.26% |
| 2026-01-22 | 15.02 | 15.20 | 14.50 | 14.56 | 14.56 | qfq | 55,958,135 | 824,519,222 | -3.32% |
| 2026-01-21 | 13.18 | 15.67 | 12.96 | 15.06 | 15.06 | qfq | 101,362,737 | 1,485,042,705 | 12.81% |
| 2026-01-20 | 14.01 | 14.27 | 13.19 | 13.35 | 13.35 | qfq | 67,497,459 | 922,503,828 | -8.12% |
| 2026-01-19 | 12.81 | 15.20 | 12.81 | 14.53 | 14.53 | qfq | 95,136,486 | 1,364,117,056 | 11.00% |
| 2026-01-16 | 14.05 | 14.34 | 13.08 | 13.09 | 13.09 | qfq | 57,451,971 | 771,504,662 | -3.75% |
| 2026-01-15 | 13.00 | 13.74 | 12.87 | 13.60 | 13.60 | qfq | 68,194,532 | 915,644,078 | 3.82% |
| 2026-01-14 | 12.68 | 13.45 | 12.65 | 13.10 | 13.10 | qfq | 48,877,924 | 638,566,455 | 4.47% |
| 2026-01-13 | 12.88 | 12.93 | 12.44 | 12.54 | 12.54 | qfq | 28,896,500 | 364,555,988 | -2.56% |
| 2026-01-12 | 12.30 | 12.91 | 12.30 | 12.87 | 12.87 | qfq | 38,625,761 | 489,261,577 | 3.21% |
| 2026-01-09 | 12.55 | 12.69 | 12.28 | 12.47 | 12.47 | qfq | 33,457,100 | 417,664,720 | -0.08% |
| 2026-01-08 | 12.27 | 12.54 | 12.19 | 12.48 | 12.48 | qfq | 20,832,000 | 259,144,740 | 1.30% |
| 2026-01-07 | 12.36 | 12.57 | 12.28 | 12.32 | 12.32 | qfq | 19,374,600 | 239,907,212 | -1.28% |
| 2026-01-06 | 12.58 | 12.79 | 12.42 | 12.48 | 12.48 | qfq | 32,563,124 | 409,187,017 | -0.32% |
| 2026-01-05 | 12.00 | 12.66 | 11.94 | 12.52 | 12.52 | qfq | 27,480,400 | 341,024,465 | 4.42% |
| 2025-12-31 | 12.20 | 12.32 | 11.80 | 11.99 | 11.99 | qfq | 18,100,800 | 216,945,720 | -1.56% |
| 2025-12-30 | 12.25 | 12.37 | 12.00 | 12.18 | 12.18 | qfq | 24,200,408 | 294,813,829 | -2.17% |
| 2025-12-29 | 12.50 | 12.87 | 12.21 | 12.45 | 12.45 | qfq | 26,133,408 | 325,737,907 | 0.16% |
| 2025-12-26 | 12.41 | 12.72 | 12.36 | 12.43 | 12.43 | qfq | 32,360,829 | 404,610,113 | 0.32% |
| 2025-12-25 | 12.54 | 12.57 | 11.97 | 12.39 | 12.39 | qfq | 39,183,270 | 479,281,221 | -1.51% |
| 2025-12-24 | 12.51 | 12.68 | 12.31 | 12.58 | 12.58 | qfq | 50,093,408 | 626,290,466 | -2.86% |
| 2025-12-23 | 11.40 | 13.50 | 11.39 | 12.95 | 12.95 | qfq | 84,227,900 | 1,051,388,753 | 12.80% |
| 2025-12-22 | 11.40 | 11.55 | 11.31 | 11.48 | 11.48 | qfq | 17,130,721 | 196,281,515 | 1.06% |
| 2025-12-19 | 11.29 | 11.43 | 11.18 | 11.36 | 11.36 | qfq | 13,161,300 | 148,835,750 | 0.62% |
| 2025-12-18 | 11.30 | 11.52 | 11.26 | 11.29 | 11.29 | qfq | 15,493,700 | 176,265,341 | -1.40% |
| 2025-12-17 | 11.18 | 11.47 | 10.96 | 11.45 | 11.45 | qfq | 18,010,368 | 202,351,234 | 2.42% |
| 2025-12-16 | 11.60 | 11.64 | 11.09 | 11.18 | 11.18 | qfq | 18,739,408 | 211,034,041 | -4.28% |
| 2025-12-15 | 11.80 | 11.91 | 11.62 | 11.68 | 11.68 | qfq | 13,458,800 | 158,092,291 | -0.93% |
| 2025-12-12 | 11.81 | 12.00 | 11.61 | 11.79 | 11.79 | qfq | 19,834,560 | 234,219,500 | -0.42% |
| 2025-12-11 | 12.31 | 12.42 | 11.82 | 11.84 | 11.84 | qfq | 22,212,800 | 267,936,829 | -2.39% |
| 2025-12-10 | 12.69 | 12.74 | 12.10 | 12.13 | 12.13 | qfq | 29,834,200 | 366,652,877 | -4.71% |
| 2025-12-09 | 12.62 | 12.90 | 12.52 | 12.73 | 12.73 | qfq | 22,629,300 | 288,042,781 | -1.16% |
| 2025-12-08 | 12.80 | 13.05 | 12.45 | 12.88 | 12.88 | qfq | 34,760,300 | 445,650,023 | 1.98% |
| 2025-12-05 | 12.54 | 12.91 | 12.30 | 12.63 | 12.63 | qfq | 33,951,200 | 428,876,252 | 1.45% |
| 2025-12-04 | 12.80 | 12.87 | 12.42 | 12.45 | 12.45 | qfq | 18,811,821 | 235,988,871 | -2.73% |
| 2025-12-03 | 13.35 | 13.35 | 12.70 | 12.80 | 12.80 | qfq | 28,429,521 | 367,749,947 | -4.48% |
| 2025-12-02 | 13.67 | 13.74 | 13.23 | 13.40 | 13.40 | qfq | 31,039,300 | 415,299,712 | -2.47% |
| 2025-12-01 | 14.00 | 14.10 | 13.56 | 13.74 | 13.74 | qfq | 51,883,045 | 713,331,039 | -1.79% |
| 2025-11-28 | 13.49 | 14.80 | 13.21 | 13.99 | 13.99 | qfq | 99,474,966 | 1,399,524,896 | 7.45% |
| 2025-11-27 | 10.85 | 13.02 | 10.80 | 13.02 | 13.02 | qfq | 65,658,200 | 796,977,554 | 20.00% |
| 2025-11-26 | 11.06 | 11.22 | 10.81 | 10.85 | 10.85 | qfq | 18,412,400 | 202,464,531 | -2.52% |
| 2025-11-25 | 11.05 | 11.25 | 10.94 | 11.13 | 11.13 | qfq | 18,338,623 | 203,548,717 | 1.92% |
| 2025-11-24 | 11.12 | 11.25 | 10.71 | 10.92 | 10.92 | qfq | 23,283,200 | 254,672,259 | 0.18% |
| 2025-11-21 | 11.60 | 11.88 | 10.90 | 10.90 | 10.90 | qfq | 38,889,300 | 437,140,578 | -9.17% |
| 2025-11-20 | 12.55 | 12.74 | 11.98 | 12.00 | 12.00 | qfq | 43,392,500 | 532,530,992 | -4.15% |
| 2025-11-19 | 13.19 | 14.38 | 12.45 | 12.52 | 12.52 | qfq | 69,558,021 | 910,680,466 | -5.01% |
| 2025-11-18 | 13.17 | 14.50 | 12.96 | 13.18 | 13.18 | qfq | 88,457,108 | 1,198,626,745 | 3.13% |
| 2025-11-17 | 12.14 | 13.38 | 12.13 | 12.78 | 12.78 | qfq | 62,203,810 | 796,783,631 | 5.27% |
| 2025-11-14 | 11.78 | 12.58 | 11.46 | 12.14 | 12.14 | qfq | 40,895,608 | 497,417,064 | 2.19% |
| 2025-11-13 | 11.53 | 12.08 | 11.46 | 11.88 | 11.88 | qfq | 28,015,400 | 331,793,051 | 4.67% |
| 2025-11-12 | 11.73 | 11.76 | 11.22 | 11.35 | 11.35 | qfq | 18,916,600 | 215,564,656 | -3.65% |
| 2025-11-11 | 11.76 | 12.15 | 11.70 | 11.78 | 11.78 | qfq | 20,587,208 | 243,652,569 | 0.00% |
| 2025-11-10 | 12.00 | 12.18 | 11.66 | 11.78 | 11.78 | qfq | 26,886,393 | 319,115,872 | -0.42% |
| 2025-11-07 | 11.95 | 12.08 | 11.79 | 11.83 | 11.83 | qfq | 22,674,722 | 269,927,972 | -1.25% |
| 2025-11-06 | 12.28 | 12.49 | 11.95 | 11.98 | 11.98 | qfq | 23,854,600 | 288,151,338 | -2.52% |
| 2025-11-05 | 11.75 | 12.46 | 11.65 | 12.29 | 12.29 | qfq | 31,374,638 | 381,384,274 | 3.10% |
| 2025-11-04 | 12.10 | 12.35 | 11.82 | 11.92 | 11.92 | qfq | 26,353,700 | 316,816,966 | -1.49% |
| 2025-11-03 | 11.90 | 12.28 | 11.55 | 12.10 | 12.10 | qfq | 34,013,538 | 402,002,194 | 1.77% |
| 2025-10-31 | 11.60 | 12.45 | 11.52 | 11.89 | 11.89 | qfq | 45,732,808 | 551,631,716 | 2.32% |
| 2025-10-30 | 11.50 | 11.87 | 11.38 | 11.62 | 11.62 | qfq | 34,370,800 | 400,440,186 | 2.29% |
| 2025-10-29 | 11.33 | 11.54 | 11.30 | 11.36 | 11.36 | qfq | 23,196,500 | 264,151,361 | 0.35% |
| 2025-10-28 | 11.11 | 11.59 | 11.06 | 11.32 | 11.32 | qfq | 30,299,100 | 344,975,936 | 0.62% |
| 2025-10-27 | 11.19 | 11.54 | 11.16 | 11.25 | 11.25 | qfq | 34,253,500 | 387,757,194 | 2.27% |
| 2025-10-24 | 11.20 | 11.34 | 10.97 | 11.00 | 11.00 | qfq | 45,045,200 | 500,458,034 | -3.68% |
| 2025-10-23 | 11.99 | 12.12 | 10.67 | 11.42 | 11.42 | qfq | 70,349,383 | 790,566,662 | -7.23% |
| 2025-10-22 | 12.80 | 13.16 | 12.26 | 12.31 | 12.31 | qfq | 56,796,900 | 723,852,325 | -2.99% |
| 2025-10-21 | 13.59 | 13.63 | 12.37 | 12.69 | 12.69 | qfq | 71,844,408 | 921,283,591 | -0.39% |
| 2025-10-20 | 13.01 | 13.13 | 12.28 | 12.74 | 12.74 | qfq | 37,737,897 | 475,747,693 | -1.01% |
| 2025-10-17 | 13.51 | 13.83 | 12.51 | 12.87 | 12.87 | qfq | 44,936,408 | 585,919,800 | -6.20% |
| 2025-10-16 | 14.46 | 14.48 | 13.51 | 13.72 | 13.72 | qfq | 43,029,608 | 595,157,412 | -3.38% |
| 2025-10-15 | 13.88 | 14.41 | 13.65 | 14.20 | 14.20 | qfq | 44,321,118 | 623,760,275 | 2.68% |
| 2025-10-14 | 14.00 | 14.65 | 13.54 | 13.83 | 13.83 | qfq | 76,920,422 | 1,081,714,277 | 1.39% |
| 2025-10-13 | 12.01 | 13.91 | 12.01 | 13.64 | 13.64 | qfq | 60,023,986 | 799,180,295 | 3.81% |
| 2025-10-10 | 13.37 | 13.66 | 12.99 | 13.14 | 13.14 | qfq | 55,980,410 | 740,948,230 | -4.64% |
| 2025-10-09 | 13.45 | 14.56 | 13.45 | 13.78 | 13.78 | qfq | 68,520,860 | 962,092,890 | 2.53% |
| 2025-09-30 | 13.08 | 13.98 | 12.90 | 13.44 | 13.44 | qfq | 82,739,791 | 1,104,818,113 | 2.99% |
| 2025-09-29 | 12.61 | 13.55 | 12.12 | 13.05 | 13.05 | qfq | 92,776,334 | 1,195,847,471 | 3.90% |
| 2025-09-26 | 10.87 | 12.99 | 10.71 | 12.56 | 12.56 | qfq | 103,587,902 | 1,272,575,645 | 15.44% |
| 2025-09-25 | 10.00 | 11.20 | 9.91 | 10.88 | 10.88 | qfq | 78,670,408 | 854,416,858 | 8.58% |
| 2025-09-24 | 9.49 | 10.05 | 9.44 | 10.02 | 10.02 | qfq | 24,328,551 | 237,964,326 | 4.81% |
| 2025-09-23 | 9.49 | 9.56 | 9.15 | 9.56 | 9.56 | qfq | 17,865,000 | 167,527,166 | 0.63% |
| 2025-09-22 | 9.41 | 9.53 | 9.22 | 9.50 | 9.50 | qfq | 12,005,400 | 112,842,101 | 0.85% |
| 2025-09-19 | 9.64 | 9.69 | 9.35 | 9.42 | 9.42 | qfq | 13,680,572 | 129,638,633 | -1.88% |
| 2025-09-18 | 9.91 | 9.92 | 9.51 | 9.60 | 9.60 | qfq | 16,654,899 | 162,047,546 | -3.13% |
| 2025-09-17 | 9.93 | 10.03 | 9.79 | 9.91 | 9.91 | qfq | 12,918,200 | 128,052,390 | -0.30% |
| 2025-09-16 | 9.85 | 9.95 | 9.72 | 9.94 | 9.94 | qfq | 14,755,508 | 145,282,720 | 0.51% |
| 2025-09-15 | 9.90 | 10.09 | 9.86 | 9.89 | 9.89 | qfq | 13,521,500 | 134,344,065 | -0.30% |
| 2025-09-12 | 10.10 | 10.11 | 9.83 | 9.92 | 9.92 | qfq | 20,934,200 | 208,404,617 | -1.39% |
| 2025-09-11 | 10.17 | 10.17 | 9.94 | 10.06 | 10.06 | qfq | 20,952,358 | 210,088,793 | -1.37% |
| 2025-09-10 | 10.00 | 10.38 | 9.99 | 10.20 | 10.20 | qfq | 26,925,400 | 273,689,664 | 0.69% |
| 2025-09-09 | 10.06 | 10.20 | 9.95 | 10.13 | 10.13 | qfq | 33,808,598 | 341,076,869 | 0.80% |
| 2025-09-08 | 10.03 | 10.26 | 9.80 | 10.05 | 10.05 | qfq | 38,752,365 | 386,405,872 | 3.61% |
| 2025-09-05 | 9.22 | 9.70 | 9.11 | 9.70 | 9.70 | qfq | 29,510,626 | 281,212,916 | 5.55% |
| 2025-09-04 | 9.00 | 9.49 | 9.00 | 9.19 | 9.19 | qfq | 19,132,958 | 177,902,946 | 2.22% |
| 2025-09-03 | 9.20 | 9.36 | 8.96 | 8.99 | 8.99 | qfq | 9,099,500 | 83,150,927 | -2.71% |
| 2025-09-02 | 9.36 | 9.45 | 9.11 | 9.24 | 9.24 | qfq | 14,120,348 | 130,889,462 | -1.39% |
| 2025-09-01 | 9.13 | 9.37 | 9.10 | 9.37 | 9.37 | qfq | 13,711,200 | 126,567,101 | 2.97% |
| 2025-08-29 | 8.97 | 9.23 | 8.85 | 9.10 | 9.10 | qfq | 15,669,861 | 141,916,756 | 1.00% |
| 2025-08-28 | 9.12 | 9.30 | 8.70 | 9.01 | 9.01 | qfq | 23,566,421 | 212,370,427 | -2.28% |
| 2025-08-27 | 9.68 | 9.70 | 9.21 | 9.22 | 9.22 | qfq | 19,828,400 | 187,992,638 | -4.95% |
| 2025-08-26 | 9.66 | 9.74 | 9.55 | 9.70 | 9.70 | qfq | 13,962,886 | 135,198,720 | 0.52% |
| 2025-08-25 | 9.56 | 9.69 | 9.54 | 9.65 | 9.65 | qfq | 14,985,200 | 144,227,728 | 0.94% |
| 2025-08-22 | 9.54 | 9.57 | 9.43 | 9.56 | 9.56 | qfq | 13,379,800 | 127,031,472 | 0.21% |
| 2025-08-21 | 9.67 | 9.74 | 9.52 | 9.54 | 9.54 | qfq | 13,595,300 | 130,712,861 | -1.55% |
| 2025-08-20 | 9.66 | 9.69 | 9.53 | 9.69 | 9.69 | qfq | 13,724,800 | 131,716,216 | -0.10% |
| 2025-08-19 | 9.80 | 9.80 | 9.64 | 9.70 | 9.70 | qfq | 14,955,100 | 145,223,376 | -0.21% |
| 2025-08-18 | 9.67 | 9.83 | 9.65 | 9.72 | 9.72 | qfq | 17,266,000 | 168,108,451 | 0.93% |
| 2025-08-15 | 9.51 | 9.67 | 9.48 | 9.63 | 9.63 | qfq | 11,791,208 | 113,285,933 | 1.26% |
| 2025-08-14 | 9.78 | 9.78 | 9.48 | 9.51 | 9.51 | qfq | 16,736,131 | 160,801,563 | -2.36% |
| 2025-08-13 | 9.84 | 9.87 | 9.68 | 9.74 | 9.74 | qfq | 16,654,100 | 162,124,034 | -0.31% |
| 2025-08-12 | 9.94 | 9.98 | 9.71 | 9.77 | 9.77 | qfq | 19,136,200 | 187,377,823 | -2.10% |
| 2025-08-11 | 9.94 | 9.99 | 9.79 | 9.98 | 9.98 | qfq | 23,363,700 | 231,364,874 | 0.40% |
| 2025-08-08 | 9.93 | 10.20 | 9.89 | 9.94 | 9.94 | qfq | 22,644,708 | 226,895,070 | 0.81% |
| 2025-08-07 | 10.11 | 10.13 | 9.81 | 9.86 | 9.86 | qfq | 23,412,749 | 232,362,802 | -1.60% |
| 2025-08-06 | 9.91 | 10.17 | 9.89 | 10.02 | 10.02 | qfq | 32,368,954 | 324,197,129 | -0.69% |
| 2025-08-05 | 10.01 | 10.60 | 10.01 | 10.09 | 10.09 | qfq | 48,722,208 | 498,628,243 | 4.78% |
| 2025-08-04 | 9.39 | 9.63 | 9.28 | 9.63 | 9.63 | qfq | 16,476,555 | 156,500,481 | 2.01% |
| 2025-08-01 | 9.41 | 9.56 | 9.38 | 9.44 | 9.44 | qfq | 15,151,550 | 143,482,591 | 0.43% |
| 2025-07-31 | 9.41 | 9.58 | 9.35 | 9.40 | 9.40 | qfq | 18,236,058 | 172,680,428 | -1.05% |
| 2025-07-30 | 9.70 | 9.73 | 9.42 | 9.50 | 9.50 | qfq | 26,074,981 | 249,387,724 | -2.56% |
| 2025-07-29 | 9.87 | 9.88 | 9.52 | 9.75 | 9.75 | qfq | 32,793,300 | 317,573,128 | -1.22% |
| 2025-07-28 | 9.91 | 10.04 | 9.71 | 9.87 | 9.87 | qfq | 37,345,802 | 366,756,110 | -1.69% |
| 2025-07-25 | 10.60 | 10.60 | 9.93 | 10.04 | 10.04 | qfq | 64,456,287 | 652,146,129 | -6.34% |
| 2025-07-24 | 9.87 | 11.44 | 9.75 | 10.72 | 10.72 | qfq | 93,250,172 | 986,021,507 | 10.86% |
| 2025-07-23 | 10.22 | 10.80 | 9.66 | 9.67 | 9.67 | qfq | 64,657,795 | 657,452,331 | -2.22% |
| 2025-07-22 | 10.09 | 10.17 | 9.73 | 9.89 | 9.89 | qfq | 65,173,901 | 642,601,694 | -2.75% |
| 2025-07-21 | 9.34 | 10.40 | 9.10 | 10.17 | 10.17 | qfq | 88,745,090 | 880,568,038 | 15.57% |
| 2025-07-18 | 8.88 | 9.08 | 8.76 | 8.80 | 8.80 | qfq | 24,540,532 | 218,390,132 | -0.11% |
| 2025-07-17 | 8.56 | 8.84 | 8.55 | 8.81 | 8.81 | qfq | 23,158,318 | 202,449,939 | 3.28% |
| 2025-07-16 | 8.47 | 8.80 | 8.42 | 8.53 | 8.53 | qfq | 12,219,308 | 104,705,941 | 0.71% |
| 2025-07-15 | 8.70 | 8.70 | 8.37 | 8.47 | 8.47 | qfq | 12,724,608 | 108,018,823 | -2.53% |
| 2025-07-14 | 8.50 | 8.72 | 8.49 | 8.69 | 8.69 | qfq | 12,776,600 | 110,453,530 | 2.00% |
| 2025-07-11 | 8.65 | 8.65 | 8.50 | 8.52 | 8.52 | qfq | 10,785,808 | 92,128,591 | -1.39% |
| 2025-07-10 | 8.62 | 8.77 | 8.53 | 8.64 | 8.64 | qfq | 10,488,008 | 90,560,088 | 0.23% |
| 2025-07-09 | 8.68 | 8.78 | 8.59 | 8.62 | 8.62 | qfq | 13,084,019 | 113,427,836 | -1.15% |
| 2025-07-08 | 8.70 | 8.75 | 8.60 | 8.72 | 8.72 | qfq | 15,498,300 | 134,318,554 | 0.11% |
| 2025-07-07 | 8.38 | 8.83 | 8.35 | 8.71 | 8.71 | qfq | 23,747,819 | 205,412,571 | 3.94% |
| 2025-07-04 | 8.63 | 8.65 | 8.37 | 8.38 | 8.38 | qfq | 13,343,200 | 112,796,749 | -2.90% |
| 2025-07-03 | 8.59 | 8.68 | 8.45 | 8.63 | 8.63 | qfq | 14,332,900 | 122,696,451 | 0.12% |
| 2025-07-02 | 8.69 | 8.69 | 8.48 | 8.62 | 8.62 | qfq | 13,258,908 | 113,551,403 | -0.92% |
| 2025-07-01 | 8.73 | 8.94 | 8.55 | 8.70 | 8.70 | qfq | 17,942,300 | 156,488,066 | -0.57% |
| 2025-06-30 | 8.63 | 8.78 | 8.52 | 8.75 | 8.75 | qfq | 18,271,200 | 158,267,060 | 1.98% |
| 2025-06-27 | 8.71 | 8.95 | 8.54 | 8.58 | 8.58 | qfq | 19,587,332 | 170,048,018 | -0.46% |
| 2025-06-26 | 8.72 | 8.88 | 8.61 | 8.62 | 8.62 | qfq | 24,132,900 | 211,043,382 | -1.26% |
| 2025-06-25 | 8.78 | 8.93 | 8.63 | 8.73 | 8.73 | qfq | 27,477,530 | 240,175,936 | -1.13% |
| 2025-06-24 | 8.57 | 8.89 | 8.48 | 8.83 | 8.83 | qfq | 36,917,767 | 322,199,248 | 2.44% |
| 2025-06-23 | 8.37 | 8.63 | 8.22 | 8.62 | 8.62 | qfq | 30,161,450 | 256,411,068 | 1.41% |
| 2025-06-20 | 8.16 | 8.89 | 8.10 | 8.50 | 8.50 | qfq | 37,441,761 | 319,922,115 | 5.85% |
| 2025-06-19 | 8.10 | 8.38 | 7.99 | 8.03 | 8.03 | qfq | 14,615,800 | 119,873,118 | -1.35% |
| 2025-06-18 | 8.06 | 8.15 | 7.90 | 8.14 | 8.14 | qfq | 9,973,600 | 80,194,336 | 0.74% |
| 2025-06-17 | 8.03 | 8.10 | 7.94 | 8.08 | 8.08 | qfq | 9,211,788 | 74,077,660 | 1.13% |
| 2025-06-16 | 7.91 | 8.05 | 7.90 | 7.99 | 7.99 | qfq | 7,101,380 | 56,795,933 | 0.63% |
| 2025-06-13 | 8.15 | 8.20 | 7.93 | 7.94 | 7.94 | qfq | 11,014,800 | 88,701,957 | -2.93% |
| 2025-06-12 | 8.18 | 8.22 | 8.12 | 8.18 | 8.18 | qfq | 9,438,100 | 77,055,642 | -0.85% |
| 2025-06-11 | 8.35 | 8.44 | 8.22 | 8.25 | 8.25 | qfq | 13,075,466 | 108,584,518 | -0.36% |
| 2025-06-10 | 8.58 | 8.60 | 8.19 | 8.28 | 8.28 | qfq | 21,668,215 | 181,712,446 | -2.47% |
| 2025-06-09 | 8.39 | 8.60 | 8.30 | 8.49 | 8.49 | qfq | 25,639,988 | 217,025,340 | -0.12% |
| 2025-06-06 | 8.16 | 8.66 | 8.06 | 8.50 | 8.50 | qfq | 36,145,780 | 305,522,683 | 5.85% |
| 2025-06-05 | 8.13 | 8.36 | 7.96 | 8.03 | 8.03 | qfq | 23,757,600 | 192,410,244 | 2.03% |
| 2025-06-04 | 7.70 | 8.13 | 7.70 | 7.87 | 7.87 | qfq | 18,001,000 | 143,273,931 | 2.21% |
| 2025-06-03 | 7.68 | 7.79 | 7.61 | 7.70 | 7.70 | qfq | 5,077,100 | 39,228,693 | -0.26% |
| 2025-05-30 | 7.88 | 7.90 | 7.68 | 7.72 | 7.72 | qfq | 6,223,700 | 48,190,830 | -2.28% |
| 2025-05-29 | 7.75 | 7.91 | 7.72 | 7.90 | 7.90 | qfq | 6,422,300 | 50,576,473 | 1.54% |
| 2025-05-28 | 7.83 | 7.91 | 7.74 | 7.78 | 7.78 | qfq | 5,471,305 | 42,817,817 | -0.51% |
| 2025-05-27 | 7.73 | 7.93 | 7.64 | 7.82 | 7.82 | qfq | 7,225,600 | 56,103,223 | 1.16% |
| 2025-05-26 | 7.54 | 7.75 | 7.54 | 7.73 | 7.73 | qfq | 5,797,300 | 44,593,469 | 2.52% |
| 2025-05-23 | 7.73 | 7.82 | 7.53 | 7.54 | 7.54 | qfq | 6,442,908 | 49,351,252 | -2.46% |
| 2025-05-22 | 7.91 | 7.96 | 7.72 | 7.73 | 7.73 | qfq | 7,243,500 | 56,646,315 | -2.28% |
| 2025-05-21 | 7.90 | 8.02 | 7.80 | 7.91 | 7.91 | qfq | 9,822,900 | 77,709,251 | 0.38% |
| 2025-05-20 | 7.87 | 7.91 | 7.80 | 7.88 | 7.88 | qfq | 4,712,100 | 37,031,539 | 0.13% |
| 2025-05-19 | 7.74 | 7.88 | 7.67 | 7.87 | 7.87 | qfq | 6,031,208 | 46,973,079 | 1.68% |
| 2025-05-16 | 7.68 | 7.82 | 7.68 | 7.74 | 7.74 | qfq | 4,735,600 | 36,743,515 | 0.52% |
| 2025-05-15 | 7.80 | 7.81 | 7.65 | 7.70 | 7.70 | qfq | 5,780,200 | 44,520,364 | -1.41% |
| 2025-05-14 | 7.85 | 7.90 | 7.73 | 7.81 | 7.81 | qfq | 7,223,200 | 56,342,515 | -0.64% |
| 2025-05-13 | 8.04 | 8.07 | 7.85 | 7.86 | 7.86 | qfq | 8,053,900 | 63,856,897 | -0.76% |
| 2025-05-12 | 7.77 | 7.93 | 7.74 | 7.92 | 7.92 | qfq | 9,513,330 | 74,627,059 | 3.13% |
| 2025-05-09 | 7.81 | 7.82 | 7.58 | 7.68 | 7.68 | qfq | 8,624,200 | 66,121,631 | -1.29% |
| 2025-05-08 | 7.54 | 7.81 | 7.50 | 7.78 | 7.78 | qfq | 9,784,900 | 75,289,636 | 3.18% |
| 2025-05-07 | 7.61 | 7.68 | 7.46 | 7.54 | 7.54 | qfq | 7,366,716 | 55,550,979 | 0.53% |
| 2025-05-06 | 7.35 | 7.50 | 7.31 | 7.50 | 7.50 | qfq | 6,968,900 | 51,802,733 | 3.16% |
| 2025-04-30 | 7.15 | 7.29 | 7.14 | 7.27 | 7.27 | qfq | 6,283,210 | 45,516,118 | 2.25% |
| 2025-04-29 | 6.86 | 7.16 | 6.76 | 7.11 | 7.11 | qfq | 8,526,010 | 60,127,233 | 0.42% |
| 2025-04-28 | 7.16 | 7.22 | 7.00 | 7.08 | 7.08 | qfq | 6,385,508 | 45,161,693 | -1.12% |
| 2025-04-25 | 7.11 | 7.24 | 7.08 | 7.16 | 7.16 | qfq | 5,630,400 | 40,388,328 | 0.70% |
| 2025-04-24 | 7.26 | 7.27 | 7.08 | 7.11 | 7.11 | qfq | 6,490,200 | 46,473,298 | -2.34% |
| 2025-04-23 | 7.22 | 7.31 | 7.21 | 7.28 | 7.28 | qfq | 7,999,400 | 58,132,933 | 1.25% |
| 2025-04-22 | 7.30 | 7.31 | 7.16 | 7.19 | 7.19 | qfq | 5,440,600 | 39,228,208 | -1.51% |
| 2025-04-21 | 7.13 | 7.30 | 7.07 | 7.30 | 7.30 | qfq | 8,392,900 | 60,668,810 | 2.10% |
| 2025-04-18 | 7.14 | 7.27 | 7.05 | 7.15 | 7.15 | qfq | 6,967,700 | 49,729,552 | 0.00% |
| 2025-04-17 | 7.16 | 7.24 | 7.10 | 7.15 | 7.15 | qfq | 5,552,800 | 39,902,660 | 0.14% |
| 2025-04-16 | 7.30 | 7.33 | 7.00 | 7.14 | 7.14 | qfq | 7,665,500 | 54,967,339 | -2.86% |
| 2025-04-15 | 7.31 | 7.48 | 7.28 | 7.35 | 7.35 | qfq | 9,224,100 | 67,974,251 | 0.82% |
| 2025-04-14 | 7.29 | 7.39 | 7.25 | 7.29 | 7.29 | qfq | 7,289,000 | 53,334,755 | 1.82% |
| 2025-04-11 | 7.03 | 7.28 | 7.00 | 7.16 | 7.16 | qfq | 7,723,700 | 55,442,833 | 0.56% |
| 2025-04-10 | 7.27 | 7.33 | 7.10 | 7.12 | 7.12 | qfq | 10,993,500 | 79,389,438 | 1.71% |
| 2025-04-09 | 6.60 | 7.00 | 6.29 | 7.00 | 7.00 | qfq | 15,200,400 | 102,478,636 | 3.70% |
| 2025-04-08 | 6.55 | 6.94 | 6.55 | 6.75 | 6.75 | qfq | 13,198,838 | 89,166,211 | 4.49% |
| 2025-04-07 | 7.55 | 7.55 | 6.41 | 6.46 | 6.46 | qfq | 19,829,838 | 136,224,025 | -19.05% |
| 2025-04-03 | 8.05 | 8.16 | 7.95 | 7.98 | 7.98 | qfq | 6,388,000 | 51,295,301 | -1.12% |
| 2025-04-02 | 8.10 | 8.24 | 8.05 | 8.07 | 8.07 | qfq | 5,732,500 | 46,676,118 | -0.86% |
| 2025-04-01 | 8.10 | 8.20 | 8.05 | 8.14 | 8.14 | qfq | 6,306,608 | 51,367,875 | 1.50% |
| 2025-03-31 | 8.14 | 8.16 | 7.88 | 8.02 | 8.02 | qfq | 8,929,855 | 71,350,063 | -1.60% |
| 2025-03-28 | 8.33 | 8.39 | 8.14 | 8.15 | 8.15 | qfq | 7,447,200 | 61,200,280 | -2.28% |
| 2025-03-27 | 8.38 | 8.40 | 8.18 | 8.34 | 8.34 | qfq | 8,469,300 | 70,286,737 | -1.42% |
| 2025-03-26 | 8.35 | 8.61 | 8.29 | 8.46 | 8.46 | qfq | 9,114,600 | 77,357,738 | 1.32% |
| 2025-03-25 | 8.36 | 8.43 | 8.24 | 8.35 | 8.35 | qfq | 9,082,300 | 75,798,565 | 0.00% |
| 2025-03-24 | 8.72 | 8.75 | 8.14 | 8.35 | 8.35 | qfq | 16,398,612 | 137,548,556 | -4.02% |
| 2025-03-21 | 8.86 | 8.92 | 8.65 | 8.70 | 8.70 | qfq | 13,236,170 | 115,903,315 | -2.36% |
| 2025-03-20 | 9.12 | 9.17 | 8.89 | 8.91 | 8.91 | qfq | 17,961,045 | 161,851,262 | -2.30% |
| 2025-03-19 | 9.22 | 9.39 | 9.04 | 9.12 | 9.12 | qfq | 24,069,222 | 220,460,271 | -1.94% |
| 2025-03-18 | 9.05 | 9.90 | 9.01 | 9.30 | 9.30 | qfq | 38,983,220 | 366,586,305 | 4.49% |
| 2025-03-17 | 8.87 | 9.05 | 8.75 | 8.90 | 8.90 | qfq | 12,536,190 | 111,511,246 | 0.56% |
| 2025-03-14 | 8.67 | 8.91 | 8.49 | 8.85 | 8.85 | qfq | 16,791,600 | 146,418,312 | 1.61% |
| 2025-03-13 | 8.95 | 9.03 | 8.64 | 8.71 | 8.71 | qfq | 17,253,955 | 151,163,459 | -3.44% |
| 2025-03-12 | 8.89 | 9.15 | 8.83 | 9.02 | 9.02 | qfq | 17,810,359 | 160,217,470 | 1.92% |
| 2025-03-11 | 8.74 | 8.92 | 8.72 | 8.85 | 8.85 | qfq | 18,701,188 | 164,436,626 | -1.99% |
| 2025-03-10 | 9.06 | 9.13 | 8.91 | 9.03 | 9.03 | qfq | 15,450,888 | 139,071,434 | -0.33% |
| 2025-03-07 | 9.34 | 9.34 | 9.01 | 9.06 | 9.06 | qfq | 27,343,953 | 249,896,145 | -3.82% |
| 2025-03-06 | 9.20 | 9.49 | 9.18 | 9.42 | 9.42 | qfq | 34,088,712 | 319,385,298 | 3.74% |
| 2025-03-05 | 9.26 | 9.35 | 8.89 | 9.08 | 9.08 | qfq | 29,146,961 | 262,847,909 | -1.41% |
| 2025-03-04 | 9.53 | 9.56 | 9.10 | 9.21 | 9.21 | qfq | 45,073,803 | 418,116,420 | -6.50% |
| 2025-03-03 | 9.21 | 10.13 | 9.20 | 9.85 | 9.85 | qfq | 63,689,283 | 622,015,017 | 6.83% |
| 2025-02-28 | 9.29 | 9.95 | 9.07 | 9.22 | 9.22 | qfq | 47,329,151 | 447,907,721 | -2.43% |
| 2025-02-27 | 9.17 | 9.74 | 9.15 | 9.45 | 9.45 | qfq | 54,305,153 | 512,916,281 | 3.28% |
| 2025-02-26 | 9.12 | 9.40 | 9.05 | 9.15 | 9.15 | qfq | 34,350,814 | 316,541,623 | 2.23% |
| 2025-02-25 | 8.93 | 9.18 | 8.80 | 8.95 | 8.95 | qfq | 26,753,702 | 240,762,831 | -1.43% |
| 2025-02-24 | 9.15 | 9.44 | 8.95 | 9.08 | 9.08 | qfq | 35,033,906 | 318,092,377 | -1.73% |
| 2025-02-21 | 9.00 | 9.53 | 9.00 | 9.24 | 9.24 | qfq | 51,934,590 | 481,317,559 | 1.09% |
| 2025-02-20 | 9.40 | 9.45 | 9.10 | 9.14 | 9.14 | qfq | 55,110,451 | 507,185,645 | -5.19% |
| 2025-02-19 | 9.25 | 9.74 | 8.99 | 9.64 | 9.64 | qfq | 96,892,679 | 914,326,581 | 0.21% |
| 2025-02-18 | 8.15 | 9.62 | 8.15 | 9.62 | 9.62 | qfq | 107,614,876 | 1,015,198,406 | 19.95% |
| 2025-02-17 | 7.95 | 8.03 | 7.91 | 8.02 | 8.02 | qfq | 7,173,300 | 57,231,770 | 1.13% |
| 2025-02-14 | 7.89 | 8.05 | 7.85 | 7.93 | 7.93 | qfq | 6,630,174 | 52,835,231 | 0.51% |
| 2025-02-13 | 7.99 | 8.08 | 7.88 | 7.89 | 7.89 | qfq | 8,110,500 | 64,746,830 | -1.38% |
| 2025-02-12 | 7.91 | 8.00 | 7.88 | 8.00 | 8.00 | qfq | 7,045,400 | 55,953,639 | 1.27% |
| 2025-02-11 | 8.01 | 8.09 | 7.80 | 7.90 | 7.90 | qfq | 8,583,719 | 67,977,254 | -0.75% |
| 2025-02-10 | 7.80 | 7.98 | 7.80 | 7.96 | 7.96 | qfq | 8,276,600 | 65,208,080 | 2.58% |
| 2025-02-07 | 7.67 | 7.84 | 7.61 | 7.76 | 7.76 | qfq | 9,852,100 | 76,321,172 | 1.84% |
| 2025-02-06 | 7.42 | 7.63 | 7.32 | 7.62 | 7.62 | qfq | 7,264,400 | 54,538,861 | 2.70% |
| 2025-02-05 | 7.31 | 7.43 | 7.25 | 7.42 | 7.42 | qfq | 6,414,100 | 47,210,404 | 3.34% |
| 2025-01-27 | 7.42 | 7.49 | 7.17 | 7.18 | 7.18 | qfq | 5,647,500 | 41,295,417 | -2.58% |
| 2025-01-24 | 7.25 | 7.40 | 7.15 | 7.37 | 7.37 | qfq | 5,929,393 | 43,145,473 | 1.66% |
| 2025-01-23 | 7.29 | 7.44 | 7.22 | 7.25 | 7.25 | qfq | 7,402,400 | 54,496,261 | 0.69% |
| 2025-01-22 | 7.39 | 7.39 | 7.18 | 7.20 | 7.20 | qfq | 5,284,391 | 38,329,815 | -2.04% |
| 2025-01-21 | 7.45 | 7.50 | 7.28 | 7.35 | 7.35 | qfq | 9,977,207 | 73,335,804 | -3.16% |
| 2025-01-20 | 7.54 | 7.67 | 7.45 | 7.59 | 7.59 | qfq | 5,147,729 | 39,014,074 | 1.34% |
| 2025-01-17 | 7.50 | 7.58 | 7.42 | 7.49 | 7.49 | qfq | 4,779,229 | 35,799,496 | -0.79% |
| 2025-01-16 | 7.55 | 7.71 | 7.48 | 7.55 | 7.55 | qfq | 5,487,634 | 41,654,093 | 0.27% |
| 2025-01-15 | 7.60 | 7.66 | 7.47 | 7.53 | 7.53 | qfq | 5,479,400 | 41,363,283 | -0.92% |
| 2025-01-14 | 7.24 | 7.60 | 7.20 | 7.60 | 7.60 | qfq | 7,426,922 | 55,423,235 | 5.70% |
| 2025-01-13 | 7.15 | 7.28 | 6.94 | 7.19 | 7.19 | qfq | 4,367,300 | 31,138,870 | 0.56% |
| 2025-01-10 | 7.49 | 7.58 | 7.15 | 7.15 | 7.15 | qfq | 4,962,600 | 36,506,023 | -4.41% |
| 2025-01-09 | 7.42 | 7.59 | 7.41 | 7.48 | 7.48 | qfq | 4,160,700 | 31,288,803 | -0.13% |
| 2025-01-08 | 7.55 | 7.59 | 7.24 | 7.49 | 7.49 | qfq | 7,262,100 | 53,892,989 | -1.45% |
| 2025-01-07 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | qfq | 7,808,200 | 58,169,447 | 4.83% |
| 2025-01-06 | 7.22 | 7.35 | 6.97 | 7.25 | 7.25 | qfq | 5,588,400 | 40,338,303 | 0.42% |
| 2025-01-03 | 7.66 | 7.71 | 7.21 | 7.22 | 7.22 | qfq | 7,529,205 | 55,805,629 | -5.74% |
| 2025-01-02 | 7.87 | 7.96 | 7.56 | 7.66 | 7.66 | qfq | 7,348,800 | 56,984,547 | -2.79% |
| 2024-12-31 | 8.13 | 8.19 | 7.86 | 7.88 | 7.88 | qfq | 5,690,981 | 45,455,627 | -2.72% |
| 2024-12-30 | 8.25 | 8.37 | 8.00 | 8.10 | 8.10 | qfq | 5,043,122 | 40,916,117 | -2.29% |
| 2024-12-27 | 8.17 | 8.41 | 8.17 | 8.29 | 8.29 | qfq | 5,733,800 | 47,777,155 | 1.22% |
| 2024-12-26 | 8.10 | 8.27 | 8.06 | 8.19 | 8.19 | qfq | 5,229,408 | 42,848,261 | 1.49% |
| 2024-12-25 | 8.40 | 8.46 | 7.99 | 8.07 | 8.07 | qfq | 9,484,900 | 77,058,324 | -4.72% |
| 2024-12-24 | 8.40 | 8.60 | 8.33 | 8.47 | 8.47 | qfq | 7,060,522 | 59,737,306 | 1.93% |
| 2024-12-23 | 8.91 | 9.03 | 8.30 | 8.31 | 8.31 | qfq | 12,541,213 | 107,434,170 | -7.15% |
| 2024-12-20 | 8.97 | 9.10 | 8.87 | 8.95 | 8.95 | qfq | 6,983,620 | 62,703,281 | 0.00% |
| 2024-12-19 | 8.77 | 8.98 | 8.67 | 8.95 | 8.95 | qfq | 7,719,099 | 68,540,076 | 1.82% |
| 2024-12-18 | 8.95 | 8.96 | 8.67 | 8.79 | 8.79 | qfq | 7,535,920 | 66,405,267 | -0.57% |
| 2024-12-17 | 9.15 | 9.21 | 8.80 | 8.84 | 8.84 | qfq | 13,512,000 | 121,146,102 | -3.70% |
| 2024-12-16 | 9.27 | 9.40 | 9.12 | 9.18 | 9.18 | qfq | 8,435,100 | 77,942,369 | -1.08% |
| 2024-12-13 | 9.50 | 9.55 | 9.26 | 9.28 | 9.28 | qfq | 12,326,245 | 115,425,420 | -3.03% |
| 2024-12-12 | 9.65 | 9.71 | 9.48 | 9.57 | 9.57 | qfq | 11,056,100 | 105,783,596 | -0.93% |
| 2024-12-11 | 9.60 | 9.78 | 9.55 | 9.66 | 9.66 | qfq | 12,437,908 | 119,862,114 | -0.10% |
| 2024-12-10 | 9.99 | 10.12 | 9.66 | 9.67 | 9.67 | qfq | 22,652,084 | 222,577,517 | -1.23% |
| 2024-12-09 | 9.58 | 9.89 | 9.50 | 9.79 | 9.79 | qfq | 23,412,043 | 228,158,294 | 2.41% |
| 2024-12-06 | 9.30 | 9.58 | 9.13 | 9.56 | 9.56 | qfq | 21,951,900 | 207,646,934 | 3.24% |
| 2024-12-05 | 9.07 | 9.38 | 9.03 | 9.26 | 9.26 | qfq | 11,787,800 | 108,801,358 | 2.21% |
| 2024-12-04 | 9.27 | 9.27 | 9.01 | 9.06 | 9.06 | qfq | 11,268,716 | 103,027,311 | -2.37% |
| 2024-12-03 | 9.30 | 9.34 | 9.16 | 9.28 | 9.28 | qfq | 12,975,508 | 120,080,899 | 0.11% |
| 2024-12-02 | 9.16 | 9.31 | 9.06 | 9.27 | 9.27 | qfq | 13,643,420 | 125,848,047 | 1.20% |
| 2024-11-29 | 9.11 | 9.27 | 8.88 | 9.16 | 9.16 | qfq | 19,317,076 | 175,831,575 | 0.55% |
| 2024-11-28 | 9.24 | 9.37 | 9.10 | 9.11 | 9.11 | qfq | 13,641,510 | 125,880,451 | -1.51% |
| 2024-11-27 | 9.39 | 9.40 | 8.82 | 9.25 | 9.25 | qfq | 19,702,918 | 178,180,653 | -1.80% |
| 2024-11-26 | 9.50 | 10.14 | 9.38 | 9.42 | 9.42 | qfq | 20,787,899 | 201,694,745 | -1.88% |
| 2024-11-25 | 9.36 | 9.63 | 9.24 | 9.60 | 9.60 | qfq | 16,929,391 | 160,398,520 | 2.67% |
| 2024-11-22 | 9.76 | 10.00 | 9.33 | 9.35 | 9.35 | qfq | 23,215,381 | 224,607,403 | -5.75% |
| 2024-11-21 | 9.91 | 10.10 | 9.60 | 9.92 | 9.92 | qfq | 28,384,586 | 279,884,835 | -0.80% |
| 2024-11-20 | 9.69 | 10.12 | 9.49 | 10.00 | 10.00 | qfq | 32,263,305 | 317,490,080 | 2.25% |
| 2024-11-19 | 9.10 | 9.89 | 9.10 | 9.78 | 9.78 | qfq | 32,192,632 | 302,205,823 | 2.19% |
| 2024-11-18 | 9.92 | 10.60 | 9.20 | 9.57 | 9.57 | qfq | 41,293,040 | 414,835,092 | -4.49% |
| 2024-11-15 | 9.63 | 10.64 | 9.52 | 10.02 | 10.02 | qfq | 48,482,431 | 487,834,988 | 1.73% |
| 2024-11-14 | 10.25 | 10.81 | 9.80 | 9.85 | 9.85 | qfq | 62,108,186 | 638,759,576 | -8.88% |
| 2024-11-13 | 9.21 | 11.28 | 9.20 | 10.81 | 10.81 | qfq | 71,668,640 | 748,901,778 | 15.00% |
| 2024-11-12 | 9.73 | 9.75 | 9.17 | 9.40 | 9.40 | qfq | 27,536,509 | 259,844,370 | -1.36% |
| 2024-11-11 | 9.33 | 9.53 | 9.17 | 9.53 | 9.53 | qfq | 28,855,411 | 269,722,240 | 2.58% |
| 2024-11-08 | 9.27 | 9.60 | 9.17 | 9.29 | 9.29 | qfq | 32,951,070 | 308,794,875 | 0.43% |
| 2024-11-07 | 8.86 | 9.33 | 8.80 | 9.25 | 9.25 | qfq | 35,986,170 | 326,870,615 | 4.40% |
| 2024-11-06 | 8.85 | 9.12 | 8.77 | 8.86 | 8.86 | qfq | 30,172,989 | 270,135,959 | -0.67% |
| 2024-11-05 | 8.60 | 8.98 | 8.51 | 8.92 | 8.92 | qfq | 39,136,158 | 346,050,840 | 4.21% |
| 2024-11-04 | 8.11 | 8.99 | 8.10 | 8.56 | 8.56 | qfq | 23,515,340 | 201,367,771 | 5.94% |
| 2024-11-01 | 8.58 | 8.62 | 8.05 | 8.08 | 8.08 | qfq | 16,374,740 | 135,653,168 | -6.16% |
| 2024-10-31 | 8.41 | 8.70 | 8.35 | 8.61 | 8.61 | qfq | 18,234,355 | 156,664,313 | 2.38% |
| 2024-10-30 | 8.30 | 8.46 | 8.24 | 8.41 | 8.41 | qfq | 11,765,824 | 97,958,995 | 0.48% |
| 2024-10-29 | 8.68 | 8.80 | 8.35 | 8.37 | 8.37 | qfq | 16,152,900 | 138,086,265 | -2.56% |
| 2024-10-28 | 8.55 | 8.60 | 8.37 | 8.59 | 8.59 | qfq | 19,295,587 | 163,596,609 | -0.81% |
| 2024-10-25 | 8.35 | 8.75 | 8.35 | 8.66 | 8.66 | qfq | 17,723,908 | 152,824,588 | 3.84% |
| 2024-10-24 | 8.50 | 8.64 | 8.34 | 8.34 | 8.34 | qfq | 13,726,100 | 115,812,846 | -2.57% |
| 2024-10-23 | 8.61 | 8.88 | 8.44 | 8.56 | 8.56 | qfq | 24,042,182 | 207,273,507 | -1.50% |
| 2024-10-22 | 8.22 | 8.72 | 8.14 | 8.69 | 8.69 | qfq | 28,220,244 | 239,738,531 | 5.33% |
| 2024-10-21 | 8.07 | 8.35 | 8.05 | 8.25 | 8.25 | qfq | 21,857,594 | 179,783,053 | 3.00% |
| 2024-10-18 | 7.75 | 8.18 | 7.72 | 8.01 | 8.01 | qfq | 18,134,966 | 143,808,140 | 2.69% |
| 2024-10-17 | 7.90 | 8.07 | 7.79 | 7.80 | 7.80 | qfq | 13,377,900 | 106,026,121 | -2.01% |
| 2024-10-16 | 7.85 | 8.25 | 7.72 | 7.96 | 7.96 | qfq | 15,964,508 | 127,541,255 | -0.25% |
| 2024-10-15 | 8.01 | 8.27 | 7.85 | 7.98 | 7.98 | qfq | 18,412,856 | 148,222,352 | -1.60% |
| 2024-10-14 | 7.80 | 8.20 | 7.66 | 8.11 | 8.11 | qfq | 20,033,642 | 160,148,524 | 4.92% |
| 2024-10-11 | 8.06 | 8.12 | 7.62 | 7.73 | 7.73 | qfq | 14,628,945 | 114,401,793 | -4.92% |
| 2024-10-10 | 8.27 | 8.69 | 8.08 | 8.13 | 8.13 | qfq | 16,332,348 | 135,565,398 | -1.69% |
| 2024-10-09 | 9.24 | 9.24 | 8.26 | 8.27 | 8.27 | qfq | 28,382,148 | 248,238,356 | -14.21% |
| 2024-10-08 | 10.14 | 10.14 | 8.73 | 9.64 | 9.64 | qfq | 43,008,010 | 404,377,766 | 13.41% |
| 2024-09-30 | 7.65 | 8.57 | 7.50 | 8.50 | 8.50 | qfq | 33,771,400 | 272,510,659 | 15.96% |
| 2024-09-27 | 6.95 | 7.49 | 6.93 | 7.33 | 7.33 | qfq | 18,781,400 | 135,276,146 | 6.85% |
| 2024-09-26 | 6.66 | 6.86 | 6.64 | 6.86 | 6.86 | qfq | 9,505,232 | 64,214,083 | 2.39% |
| 2024-09-25 | 6.69 | 6.90 | 6.69 | 6.70 | 6.70 | qfq | 11,432,754 | 77,480,027 | 1.06% |
| 2024-09-24 | 6.44 | 6.63 | 6.39 | 6.63 | 6.63 | qfq | 10,605,800 | 69,182,705 | 4.08% |
| 2024-09-23 | 6.35 | 6.43 | 6.31 | 6.37 | 6.37 | qfq | 5,084,008 | 32,420,408 | -0.16% |
| 2024-09-20 | 6.46 | 6.64 | 6.34 | 6.38 | 6.38 | qfq | 8,951,357 | 57,541,638 | -0.93% |
| 2024-09-19 | 6.31 | 6.47 | 6.24 | 6.44 | 6.44 | qfq | 6,741,408 | 43,068,143 | 2.88% |
| 2024-09-18 | 6.37 | 6.40 | 6.15 | 6.26 | 6.26 | qfq | 6,939,900 | 43,301,176 | -1.26% |
| 2024-09-13 | 6.62 | 6.65 | 6.34 | 6.34 | 6.34 | qfq | 8,047,200 | 51,903,571 | -4.23% |
| 2024-09-12 | 6.58 | 6.74 | 6.53 | 6.62 | 6.62 | qfq | 8,238,000 | 54,840,603 | 0.61% |
| 2024-09-11 | 6.49 | 6.68 | 6.47 | 6.58 | 6.58 | qfq | 8,568,700 | 56,606,204 | 0.77% |
| 2024-09-10 | 6.54 | 6.58 | 6.42 | 6.53 | 6.53 | qfq | 6,511,808 | 42,303,952 | 0.15% |
| 2024-09-09 | 6.64 | 6.64 | 6.46 | 6.52 | 6.52 | qfq | 7,010,808 | 45,685,606 | -2.83% |
| 2024-09-06 | 6.68 | 6.71 | 6.48 | 6.71 | 6.71 | qfq | 9,223,900 | 60,824,288 | 0.30% |
| 2024-09-05 | 6.70 | 6.84 | 6.65 | 6.69 | 6.69 | qfq | 8,758,900 | 58,826,650 | 0.15% |
| 2024-09-04 | 6.58 | 6.98 | 6.50 | 6.68 | 6.68 | qfq | 14,550,400 | 97,950,057 | 1.67% |
| 2024-09-03 | 6.40 | 6.65 | 6.35 | 6.57 | 6.57 | qfq | 7,856,629 | 51,321,578 | 2.50% |
| 2024-09-02 | 6.65 | 6.69 | 6.41 | 6.41 | 6.41 | qfq | 9,410,765 | 61,388,187 | -2.88% |
| 2024-08-30 | 6.40 | 6.69 | 6.38 | 6.60 | 6.60 | qfq | 11,999,953 | 79,132,654 | 3.13% |
| 2024-08-29 | 6.13 | 6.50 | 6.13 | 6.40 | 6.40 | qfq | 13,865,432 | 88,169,948 | 1.27% |
| 2024-08-28 | 6.38 | 6.48 | 6.05 | 6.32 | 6.32 | qfq | 23,492,139 | 146,191,373 | -7.20% |
| 2024-08-27 | 7.05 | 7.17 | 6.76 | 6.81 | 6.81 | qfq | 13,327,433 | 92,037,840 | -4.76% |
| 2024-08-26 | 6.93 | 7.28 | 6.89 | 7.15 | 7.15 | qfq | 17,219,048 | 123,025,564 | 1.42% |
| 2024-08-23 | 7.46 | 7.65 | 6.83 | 7.05 | 7.05 | qfq | 32,116,924 | 229,884,529 | -10.08% |
| 2024-08-22 | 7.49 | 8.28 | 7.38 | 7.84 | 7.84 | qfq | 29,516,624 | 230,617,040 | 5.23% |
| 2024-08-21 | 7.36 | 7.50 | 7.26 | 7.45 | 7.45 | qfq | 10,234,400 | 75,737,350 | 0.54% |
| 2024-08-20 | 7.71 | 7.73 | 7.33 | 7.41 | 7.41 | qfq | 16,161,200 | 121,137,041 | -4.76% |
| 2024-08-19 | 7.62 | 7.98 | 7.56 | 7.78 | 7.78 | qfq | 19,651,680 | 152,327,652 | 1.43% |
| 2024-08-16 | 7.78 | 7.88 | 7.61 | 7.67 | 7.67 | qfq | 17,152,076 | 132,312,881 | -2.04% |
| 2024-08-15 | 7.87 | 7.93 | 7.73 | 7.83 | 7.83 | qfq | 21,863,974 | 171,042,034 | -2.00% |
| 2024-08-14 | 8.09 | 8.34 | 7.89 | 7.99 | 7.99 | qfq | 32,118,295 | 259,674,554 | -0.37% |
| 2024-08-13 | 7.29 | 8.70 | 7.21 | 8.02 | 8.02 | qfq | 39,383,717 | 312,591,485 | 8.67% |
| 2024-08-12 | 7.28 | 7.42 | 7.17 | 7.38 | 7.38 | qfq | 12,337,181 | 90,226,553 | 2.79% |
| 2024-08-09 | 7.27 | 7.33 | 7.18 | 7.18 | 7.18 | qfq | 4,050,900 | 29,351,702 | -1.10% |
| 2024-08-08 | 7.28 | 7.31 | 7.18 | 7.26 | 7.26 | qfq | 6,003,448 | 43,503,381 | -1.09% |
| 2024-08-07 | 7.31 | 7.42 | 7.21 | 7.34 | 7.34 | qfq | 9,085,000 | 66,557,495 | 1.80% |
| 2024-08-06 | 7.14 | 7.27 | 7.13 | 7.21 | 7.21 | qfq | 5,724,500 | 41,165,757 | 2.12% |
| 2024-08-05 | 7.15 | 7.34 | 7.06 | 7.06 | 7.06 | qfq | 8,327,924 | 60,093,658 | -2.35% |
| 2024-08-02 | 7.33 | 7.40 | 7.22 | 7.23 | 7.23 | qfq | 6,666,500 | 48,729,014 | -2.30% |
| 2024-08-01 | 7.42 | 7.48 | 7.37 | 7.40 | 7.40 | qfq | 7,311,805 | 54,184,535 | -0.54% |
| 2024-07-31 | 7.23 | 7.44 | 7.22 | 7.44 | 7.44 | qfq | 9,933,300 | 73,053,698 | 2.48% |
| 2024-07-30 | 7.22 | 7.28 | 7.15 | 7.26 | 7.26 | qfq | 5,528,940 | 40,042,461 | 0.41% |
| 2024-07-29 | 7.22 | 7.24 | 7.12 | 7.23 | 7.23 | qfq | 5,801,008 | 41,763,718 | 0.28% |
| 2024-07-26 | 7.04 | 7.30 | 7.00 | 7.21 | 7.21 | qfq | 9,479,347 | 68,173,540 | 2.85% |
| 2024-07-25 | 6.92 | 7.07 | 6.80 | 7.01 | 7.01 | qfq | 5,053,240 | 35,241,079 | 1.30% |
| 2024-07-24 | 7.01 | 7.08 | 6.89 | 6.92 | 6.92 | qfq | 5,860,008 | 40,798,059 | -1.98% |
| 2024-07-23 | 7.20 | 7.30 | 7.04 | 7.06 | 7.06 | qfq | 7,831,808 | 56,216,174 | -0.98% |
| 2024-07-22 | 7.04 | 7.16 | 7.02 | 7.13 | 7.13 | qfq | 5,333,031 | 37,895,535 | 1.28% |
| 2024-07-19 | 7.04 | 7.09 | 6.96 | 7.04 | 7.04 | qfq | 4,895,532 | 34,428,092 | -0.14% |
| 2024-07-18 | 6.92 | 7.15 | 6.76 | 7.05 | 7.05 | qfq | 6,993,878 | 48,553,549 | 1.15% |
| 2024-07-17 | 7.08 | 7.10 | 6.96 | 6.97 | 6.97 | qfq | 3,768,310 | 26,410,868 | -1.27% |
| 2024-07-16 | 7.03 | 7.09 | 6.97 | 7.06 | 7.06 | qfq | 3,733,100 | 26,288,081 | 0.28% |
| 2024-07-15 | 7.18 | 7.23 | 7.03 | 7.04 | 7.04 | qfq | 5,962,000 | 42,252,926 | -2.63% |
| 2024-07-12 | 7.22 | 7.28 | 7.16 | 7.23 | 7.23 | qfq | 7,269,800 | 52,555,788 | 0.00% |
| 2024-07-11 | 7.13 | 7.23 | 7.09 | 7.23 | 7.23 | qfq | 8,474,350 | 60,858,656 | 3.73% |
| 2024-07-10 | 7.09 | 7.14 | 6.96 | 6.97 | 6.97 | qfq | 5,575,300 | 39,332,467 | -1.69% |
| 2024-07-09 | 6.94 | 7.12 | 6.84 | 7.09 | 7.09 | qfq | 6,225,424 | 43,528,954 | 2.01% |
| 2024-07-08 | 7.22 | 7.28 | 6.93 | 6.95 | 6.95 | qfq | 5,752,400 | 40,742,187 | -2.39% |
| 2024-07-05 | 7.05 | 7.14 | 6.90 | 7.12 | 7.12 | qfq | 4,598,800 | 32,421,237 | 1.42% |
| 2024-07-04 | 7.16 | 7.24 | 7.01 | 7.02 | 7.02 | qfq | 5,451,600 | 38,838,633 | -2.23% |
| 2024-07-03 | 7.32 | 7.35 | 7.16 | 7.18 | 7.18 | qfq | 7,112,610 | 51,391,020 | -0.55% |
| 2024-07-02 | 7.14 | 7.27 | 7.11 | 7.22 | 7.22 | qfq | 6,607,608 | 47,621,224 | 0.98% |
| 2024-07-01 | 7.16 | 7.22 | 7.02 | 7.15 | 7.15 | qfq | 5,248,008 | 37,357,317 | -0.14% |
| 2024-06-28 | 7.05 | 7.24 | 7.00 | 7.16 | 7.16 | qfq | 7,158,081 | 51,258,101 | 1.99% |
| 2024-06-27 | 7.21 | 7.25 | 7.01 | 7.02 | 7.02 | qfq | 6,049,678 | 43,028,140 | -2.09% |
| 2024-06-26 | 6.93 | 7.18 | 6.82 | 7.17 | 7.17 | qfq | 6,459,871 | 45,306,555 | 3.31% |
| 2024-06-25 | 6.99 | 7.09 | 6.87 | 6.94 | 6.94 | qfq | 6,064,403 | 42,381,430 | -0.72% |
| 2024-06-24 | 7.27 | 7.38 | 6.97 | 6.99 | 6.99 | qfq | 9,596,281 | 67,985,809 | -5.03% |
| 2024-06-21 | 7.47 | 7.58 | 7.35 | 7.36 | 7.36 | qfq | 5,939,724 | 44,183,041 | -1.87% |
| 2024-06-20 | 7.72 | 7.80 | 7.47 | 7.50 | 7.50 | qfq | 7,097,810 | 53,921,889 | -3.35% |
| 2024-06-19 | 7.76 | 7.85 | 7.72 | 7.76 | 7.76 | qfq | 7,421,432 | 57,676,271 | 0.39% |
| 2024-06-18 | 7.65 | 7.75 | 7.53 | 7.73 | 7.73 | qfq | 8,094,332 | 61,976,263 | 1.31% |
| 2024-06-17 | 7.49 | 7.65 | 7.33 | 7.63 | 7.63 | qfq | 8,267,383 | 62,466,103 | 1.33% |
| 2024-06-14 | 7.40 | 7.63 | 7.32 | 7.53 | 7.53 | qfq | 7,949,483 | 59,545,640 | 1.07% |
| 2024-06-13 | 7.50 | 7.62 | 7.40 | 7.45 | 7.45 | qfq | 7,259,773 | 54,582,310 | -0.53% |
| 2024-06-12 | 7.43 | 7.51 | 7.38 | 7.49 | 7.49 | qfq | 5,693,581 | 42,522,733 | 0.94% |
| 2024-06-11 | 7.35 | 7.42 | 7.14 | 7.42 | 7.42 | qfq | 5,859,300 | 42,796,243 | 1.09% |
| 2024-06-07 | 7.31 | 7.46 | 7.15 | 7.34 | 7.34 | qfq | 9,632,131 | 70,389,344 | 2.23% |
| 2024-06-06 | 7.64 | 7.78 | 7.09 | 7.18 | 7.18 | qfq | 15,171,808 | 110,983,710 | -6.75% |
| 2024-06-05 | 8.00 | 8.02 | 7.69 | 7.70 | 7.70 | qfq | 8,587,600 | 67,075,146 | -3.14% |
| 2024-06-04 | 8.07 | 8.09 | 7.70 | 7.95 | 7.95 | qfq | 10,489,300 | 82,582,630 | -1.85% |
| 2024-06-03 | 8.37 | 8.38 | 7.98 | 8.10 | 8.10 | qfq | 14,459,231 | 117,320,617 | -3.69% |
| 2024-05-31 | 8.56 | 8.64 | 8.37 | 8.41 | 8.41 | qfq | 14,361,631 | 121,388,355 | -2.55% |
| 2024-05-30 | 8.83 | 9.06 | 8.60 | 8.63 | 8.63 | qfq | 20,738,032 | 182,482,822 | -2.04% |
| 2024-05-29 | 8.65 | 8.94 | 8.56 | 8.81 | 8.81 | qfq | 23,435,011 | 205,457,741 | 1.85% |
| 2024-05-28 | 8.41 | 8.76 | 8.39 | 8.65 | 8.65 | qfq | 17,613,856 | 151,501,973 | 0.82% |
| 2024-05-27 | 8.30 | 8.77 | 8.15 | 8.58 | 8.58 | qfq | 17,801,100 | 151,121,745 | 3.13% |
| 2024-05-24 | 8.40 | 8.56 | 8.29 | 8.32 | 8.32 | qfq | 9,696,072 | 81,708,459 | -0.72% |
| 2024-05-23 | 8.57 | 8.57 | 8.28 | 8.38 | 8.38 | qfq | 11,208,070 | 93,759,567 | -1.99% |
| 2024-05-22 | 8.28 | 8.60 | 8.28 | 8.55 | 8.55 | qfq | 12,679,408 | 107,279,788 | 2.76% |
| 2024-05-21 | 8.48 | 8.52 | 8.27 | 8.32 | 8.32 | qfq | 11,061,600 | 92,422,608 | -3.48% |
| 2024-05-20 | 8.47 | 8.75 | 8.34 | 8.62 | 8.62 | qfq | 15,076,974 | 128,292,824 | 1.77% |
| 2024-05-17 | 8.43 | 8.54 | 8.34 | 8.47 | 8.47 | qfq | 8,815,400 | 74,319,032 | 0.24% |
| 2024-05-16 | 8.53 | 8.59 | 8.41 | 8.45 | 8.45 | qfq | 9,778,600 | 83,066,867 | -0.71% |
| 2024-05-15 | 8.80 | 8.94 | 8.48 | 8.51 | 8.51 | qfq | 12,353,800 | 107,110,059 | -3.08% |
| 2024-05-14 | 8.79 | 8.93 | 8.73 | 8.78 | 8.78 | qfq | 10,667,596 | 93,967,072 | 0.46% |
| 2024-05-13 | 8.77 | 8.90 | 8.57 | 8.74 | 8.74 | qfq | 11,799,000 | 103,058,367 | -1.91% |
| 2024-05-10 | 9.05 | 9.09 | 8.80 | 8.91 | 8.91 | qfq | 15,512,120 | 138,226,448 | -1.76% |
| 2024-05-09 | 8.62 | 9.30 | 8.62 | 9.07 | 9.07 | qfq | 26,021,454 | 236,259,729 | 4.98% |
| 2024-05-08 | 8.71 | 8.85 | 8.61 | 8.64 | 8.64 | qfq | 8,894,400 | 77,479,839 | -1.71% |
| 2024-05-07 | 8.88 | 8.89 | 8.71 | 8.79 | 8.79 | qfq | 10,569,302 | 92,867,603 | -0.45% |
| 2024-05-06 | 8.78 | 8.93 | 8.73 | 8.83 | 8.83 | qfq | 12,403,500 | 109,429,790 | 2.56% |
| 2024-04-30 | 8.74 | 8.83 | 8.52 | 8.61 | 8.61 | qfq | 14,326,400 | 123,361,012 | -1.71% |
| 2024-04-29 | 8.32 | 8.79 | 8.31 | 8.76 | 8.76 | qfq | 21,691,500 | 186,608,650 | 7.35% |
| 2024-04-26 | 7.98 | 8.19 | 7.86 | 8.16 | 8.16 | qfq | 12,497,401 | 100,840,554 | 1.87% |
| 2024-04-25 | 8.02 | 8.19 | 7.91 | 8.01 | 8.01 | qfq | 9,457,100 | 76,374,021 | -0.62% |
| 2024-04-24 | 7.90 | 8.11 | 7.90 | 8.06 | 8.06 | qfq | 10,184,649 | 81,857,522 | 1.51% |
| 2024-04-23 | 7.70 | 8.05 | 7.62 | 7.94 | 7.94 | qfq | 13,307,355 | 104,576,482 | -0.75% |
| 2024-04-22 | 8.11 | 8.24 | 7.84 | 8.00 | 8.00 | qfq | 11,919,208 | 95,739,150 | -2.56% |
| 2024-04-19 | 8.42 | 8.49 | 8.13 | 8.21 | 8.21 | qfq | 16,336,262 | 135,259,141 | -3.86% |
| 2024-04-18 | 8.71 | 8.93 | 8.33 | 8.54 | 8.54 | qfq | 21,807,000 | 187,945,046 | -2.62% |
| 2024-04-17 | 8.40 | 8.82 | 8.40 | 8.77 | 8.77 | qfq | 25,851,801 | 224,398,054 | 6.17% |
| 2024-04-16 | 9.15 | 9.18 | 7.80 | 8.26 | 8.26 | qfq | 32,678,128 | 271,792,932 | -10.41% |
| 2024-04-15 | 9.85 | 10.30 | 9.07 | 9.22 | 9.22 | qfq | 34,809,723 | 332,374,579 | -7.80% |
| 2024-04-12 | 10.60 | 10.72 | 9.94 | 10.00 | 10.00 | qfq | 35,077,075 | 357,772,937 | -5.66% |
| 2024-04-11 | 10.54 | 11.19 | 10.18 | 10.60 | 10.60 | qfq | 52,236,860 | 558,673,692 | -0.93% |
| 2024-04-10 | 10.16 | 10.95 | 9.96 | 10.70 | 10.70 | qfq | 60,338,659 | 632,064,275 | 4.29% |
| 2024-04-09 | 9.09 | 10.52 | 9.09 | 10.26 | 10.26 | qfq | 47,474,288 | 473,286,722 | 12.38% |
| 2024-04-08 | 9.59 | 9.91 | 9.13 | 9.13 | 9.13 | qfq | 20,762,800 | 197,617,854 | -4.10% |
| 2024-04-03 | 9.89 | 9.96 | 9.48 | 9.52 | 9.52 | qfq | 24,905,842 | 240,882,549 | -5.08% |
| 2024-04-02 | 9.65 | 10.12 | 9.49 | 10.03 | 10.03 | qfq | 30,082,356 | 296,240,926 | 5.58% |
| 2024-04-01 | 9.12 | 9.52 | 9.11 | 9.50 | 9.50 | qfq | 12,183,236 | 114,403,925 | 4.74% |
| 2024-03-29 | 8.96 | 9.20 | 8.95 | 9.07 | 9.07 | qfq | 8,931,923 | 80,900,014 | 1.80% |
| 2024-03-28 | 8.70 | 9.05 | 8.70 | 8.91 | 8.91 | qfq | 9,903,871 | 88,194,711 | 1.83% |
| 2024-03-27 | 9.21 | 9.55 | 8.75 | 8.75 | 8.75 | qfq | 11,492,859 | 103,812,128 | -4.68% |
| 2024-03-26 | 9.40 | 9.40 | 8.94 | 9.18 | 9.18 | qfq | 11,432,846 | 104,942,258 | -0.22% |
| 2024-03-25 | 9.50 | 9.55 | 9.18 | 9.20 | 9.20 | qfq | 7,742,329 | 72,611,782 | -3.46% |
| 2024-03-22 | 9.70 | 9.74 | 9.40 | 9.53 | 9.53 | qfq | 8,348,095 | 79,703,811 | -1.95% |
| 2024-03-21 | 9.80 | 9.83 | 9.56 | 9.72 | 9.72 | qfq | 8,313,700 | 80,489,694 | -0.31% |
| 2024-03-20 | 9.68 | 9.78 | 9.63 | 9.75 | 9.75 | qfq | 8,699,850 | 84,510,278 | 0.21% |
| 2024-03-19 | 9.72 | 9.86 | 9.66 | 9.73 | 9.73 | qfq | 8,729,908 | 85,081,457 | 0.10% |
| 2024-03-18 | 9.54 | 9.72 | 9.54 | 9.72 | 9.72 | qfq | 9,524,490 | 91,782,533 | 2.42% |
| 2024-03-15 | 9.38 | 9.49 | 9.30 | 9.49 | 9.49 | qfq | 7,833,643 | 73,502,934 | 0.53% |
| 2024-03-14 | 9.55 | 9.63 | 9.28 | 9.44 | 9.44 | qfq | 9,828,356 | 93,006,180 | -1.26% |
| 2024-03-13 | 9.54 | 9.62 | 9.45 | 9.56 | 9.56 | qfq | 10,245,774 | 97,863,265 | 0.42% |
| 2024-03-12 | 9.61 | 9.74 | 9.44 | 9.52 | 9.52 | qfq | 16,185,979 | 154,438,050 | -1.96% |
| 2024-03-11 | 9.22 | 9.72 | 9.22 | 9.71 | 9.71 | qfq | 20,750,411 | 197,404,140 | 6.47% |
| 2024-03-08 | 8.99 | 9.17 | 8.95 | 9.12 | 9.12 | qfq | 8,513,300 | 77,260,432 | 1.79% |
| 2024-03-07 | 9.21 | 9.29 | 8.96 | 8.96 | 8.96 | qfq | 10,313,132 | 93,982,594 | -2.40% |
| 2024-03-06 | 8.90 | 9.29 | 8.88 | 9.18 | 9.18 | qfq | 12,297,811 | 111,930,113 | 2.68% |
| 2024-03-05 | 9.19 | 9.20 | 8.90 | 8.94 | 8.94 | qfq | 10,305,832 | 92,772,529 | -3.25% |
| 2024-03-04 | 9.30 | 9.46 | 9.07 | 9.24 | 9.24 | qfq | 11,753,572 | 108,465,466 | 0.43% |
| 2024-03-01 | 9.10 | 9.29 | 8.93 | 9.20 | 9.20 | qfq | 14,225,094 | 129,743,822 | 1.43% |
| 2024-02-29 | 8.50 | 9.07 | 8.50 | 9.07 | 9.07 | qfq | 15,546,288 | 137,232,429 | 6.08% |
| 2024-02-28 | 9.49 | 9.56 | 8.50 | 8.55 | 8.55 | qfq | 23,528,030 | 214,039,556 | -8.16% |
| 2024-02-27 | 8.96 | 9.33 | 8.86 | 9.31 | 9.31 | qfq | 14,519,200 | 132,542,546 | 3.44% |
| 2024-02-26 | 8.79 | 9.25 | 8.69 | 9.00 | 9.00 | qfq | 18,411,376 | 165,014,577 | 2.39% |
| 2024-02-23 | 8.44 | 8.80 | 8.32 | 8.79 | 8.79 | qfq | 15,024,542 | 129,481,443 | 4.64% |
| 2024-02-22 | 8.06 | 8.40 | 8.06 | 8.40 | 8.40 | qfq | 12,332,244 | 102,318,052 | 2.44% |
| 2024-02-21 | 8.03 | 8.41 | 7.92 | 8.20 | 8.20 | qfq | 14,094,800 | 116,006,074 | 1.61% |
| 2024-02-20 | 8.08 | 8.10 | 7.86 | 8.07 | 8.07 | qfq | 9,325,061 | 74,511,541 | -0.37% |
| 2024-02-19 | 7.89 | 8.20 | 7.81 | 8.10 | 8.10 | qfq | 16,398,643 | 131,393,178 | 5.33% |
| 2024-02-08 | 7.05 | 7.72 | 7.00 | 7.69 | 7.69 | qfq | 17,419,116 | 128,308,842 | 10.01% |
| 2024-02-07 | 7.13 | 7.38 | 6.86 | 6.99 | 6.99 | qfq | 14,975,253 | 106,837,313 | -2.78% |
| 2024-02-06 | 6.90 | 7.34 | 6.50 | 7.19 | 7.19 | qfq | 18,250,447 | 125,643,512 | 2.71% |
| 2024-02-05 | 7.79 | 7.90 | 6.85 | 7.00 | 7.00 | qfq | 19,064,069 | 137,221,828 | -11.17% |
| 2024-02-02 | 8.41 | 8.53 | 7.56 | 7.88 | 7.88 | qfq | 15,221,600 | 122,493,361 | -6.08% |
| 2024-02-01 | 8.50 | 8.65 | 8.27 | 8.39 | 8.39 | qfq | 12,236,000 | 103,464,901 | -2.10% |
| 2024-01-31 | 8.94 | 9.26 | 8.50 | 8.57 | 8.57 | qfq | 14,533,595 | 128,823,048 | -5.41% |
| 2024-01-30 | 9.30 | 9.43 | 9.05 | 9.06 | 9.06 | qfq | 8,767,398 | 80,661,245 | -2.69% |
| 2024-01-29 | 9.99 | 9.99 | 9.31 | 9.31 | 9.31 | qfq | 13,248,650 | 127,310,891 | -6.62% |
| 2024-01-26 | 10.15 | 10.31 | 9.95 | 9.97 | 9.97 | qfq | 14,757,890 | 148,967,820 | -3.11% |
| 2024-01-25 | 10.29 | 10.40 | 9.85 | 10.29 | 10.29 | qfq | 19,285,703 | 196,289,361 | 1.78% |
| 2024-01-24 | 10.31 | 10.96 | 9.83 | 10.11 | 10.11 | qfq | 21,460,041 | 220,973,603 | 2.02% |
| 2024-01-23 | 9.92 | 10.05 | 9.53 | 9.91 | 9.91 | qfq | 11,242,208 | 110,399,067 | -0.40% |
| 2024-01-22 | 10.35 | 10.50 | 9.76 | 9.95 | 9.95 | qfq | 16,203,432 | 165,228,287 | -5.69% |
| 2024-01-19 | 10.90 | 11.33 | 10.55 | 10.55 | 10.55 | qfq | 15,272,100 | 166,480,585 | -3.65% |
| 2024-01-18 | 10.80 | 11.20 | 10.54 | 10.95 | 10.95 | qfq | 18,046,350 | 194,771,475 | -1.35% |
| 2024-01-17 | 11.08 | 11.64 | 10.86 | 11.10 | 11.10 | qfq | 20,276,216 | 227,153,879 | 0.73% |
| 2024-01-16 | 11.02 | 11.24 | 10.84 | 11.02 | 11.02 | qfq | 6,939,800 | 76,323,699 | -0.18% |
| 2024-01-15 | 11.21 | 11.21 | 10.99 | 11.04 | 11.04 | qfq | 5,734,700 | 63,531,388 | -1.78% |
| 2024-01-12 | 11.12 | 11.48 | 11.10 | 11.24 | 11.24 | qfq | 7,593,200 | 85,836,762 | 0.81% |
| 2024-01-11 | 10.84 | 11.19 | 10.77 | 11.15 | 11.15 | qfq | 6,580,313 | 72,368,917 | 2.86% |
| 2024-01-10 | 10.84 | 11.07 | 10.65 | 10.84 | 10.84 | qfq | 6,242,900 | 68,024,460 | -0.09% |
| 2024-01-09 | 10.83 | 11.15 | 10.75 | 10.85 | 10.85 | qfq | 6,552,798 | 71,509,177 | 0.18% |
| 2024-01-08 | 11.08 | 11.15 | 10.83 | 10.83 | 10.83 | qfq | 5,160,808 | 56,528,350 | -2.26% |
| 2024-01-05 | 11.28 | 11.44 | 11.06 | 11.08 | 11.08 | qfq | 5,434,798 | 60,975,678 | -1.77% |
| 2024-01-04 | 11.40 | 11.45 | 11.25 | 11.28 | 11.28 | qfq | 4,683,200 | 53,037,968 | -1.40% |
| 2024-01-03 | 11.43 | 11.49 | 11.32 | 11.44 | 11.44 | qfq | 4,972,842 | 56,722,874 | -0.35% |
| 2024-01-02 | 11.58 | 11.60 | 11.44 | 11.48 | 11.48 | qfq | 6,632,573 | 76,212,876 | -1.12% |
| 2023-12-29 | 11.43 | 11.64 | 11.42 | 11.61 | 11.61 | qfq | 8,057,524 | 93,189,445 | 1.31% |
| 2023-12-28 | 10.82 | 11.50 | 10.75 | 11.46 | 11.46 | qfq | 13,739,300 | 155,367,232 | 5.82% |
| 2023-12-27 | 10.78 | 10.85 | 10.63 | 10.83 | 10.83 | qfq | 3,825,259 | 41,191,393 | 0.93% |
| 2023-12-26 | 10.95 | 10.95 | 10.71 | 10.73 | 10.73 | qfq | 4,408,259 | 47,533,091 | -2.45% |
| 2023-12-25 | 11.00 | 11.08 | 10.80 | 11.00 | 11.00 | qfq | 4,749,000 | 51,790,139 | -0.18% |
| 2023-12-22 | 10.98 | 11.23 | 10.87 | 11.02 | 11.02 | qfq | 7,113,198 | 78,447,879 | 0.00% |
| 2023-12-21 | 10.87 | 11.11 | 10.70 | 11.02 | 11.02 | qfq | 6,756,310 | 73,724,052 | 0.46% |
| 2023-12-20 | 10.99 | 11.09 | 10.88 | 10.97 | 10.97 | qfq | 3,891,093 | 42,746,395 | -0.18% |
| 2023-12-19 | 10.94 | 11.12 | 10.91 | 10.99 | 10.99 | qfq | 3,939,472 | 43,355,683 | 0.37% |
| 2023-12-18 | 11.22 | 11.26 | 10.93 | 10.95 | 10.95 | qfq | 6,298,858 | 69,653,676 | -2.67% |
| 2023-12-15 | 11.30 | 11.48 | 11.24 | 11.25 | 11.25 | qfq | 5,423,700 | 61,501,553 | -0.44% |
| 2023-12-14 | 11.47 | 11.54 | 11.30 | 11.30 | 11.30 | qfq | 4,576,500 | 52,261,280 | -0.53% |
| 2023-12-13 | 11.50 | 11.55 | 11.35 | 11.36 | 11.36 | qfq | 4,931,600 | 56,277,326 | -1.47% |
| 2023-12-12 | 11.59 | 11.63 | 11.48 | 11.53 | 11.53 | qfq | 4,714,816 | 54,399,043 | -0.26% |
| 2023-12-11 | 11.44 | 11.64 | 11.33 | 11.56 | 11.56 | qfq | 7,481,690 | 85,637,734 | 0.52% |
| 2023-12-08 | 11.66 | 11.74 | 11.46 | 11.50 | 11.50 | qfq | 6,902,384 | 79,820,024 | -0.95% |
| 2023-12-07 | 11.80 | 11.80 | 11.50 | 11.61 | 11.61 | qfq | 7,467,124 | 86,788,587 | -2.03% |
| 2023-12-06 | 11.64 | 12.00 | 11.61 | 11.85 | 11.85 | qfq | 7,902,272 | 93,757,595 | 1.46% |
| 2023-12-05 | 11.99 | 12.00 | 11.68 | 11.68 | 11.68 | qfq | 6,454,208 | 76,306,123 | -2.83% |
| 2023-12-04 | 12.15 | 12.21 | 12.01 | 12.02 | 12.02 | qfq | 6,228,351 | 75,224,476 | -1.07% |
| 2023-12-01 | 12.06 | 12.20 | 11.92 | 12.15 | 12.15 | qfq | 5,918,332 | 71,493,274 | 1.08% |
| 2023-11-30 | 12.19 | 12.26 | 11.90 | 12.02 | 12.02 | qfq | 6,942,106 | 83,715,926 | -1.64% |
| 2023-11-29 | 12.30 | 12.38 | 12.16 | 12.22 | 12.22 | qfq | 6,930,808 | 85,092,257 | -0.57% |
| 2023-11-28 | 12.17 | 12.40 | 12.11 | 12.29 | 12.29 | qfq | 8,897,601 | 109,049,289 | 0.90% |
| 2023-11-27 | 12.07 | 12.22 | 11.93 | 12.18 | 12.18 | qfq | 7,292,679 | 87,991,206 | 0.66% |
| 2023-11-24 | 12.49 | 12.50 | 12.05 | 12.10 | 12.10 | qfq | 9,150,705 | 111,489,353 | -3.04% |
| 2023-11-23 | 12.39 | 12.52 | 12.31 | 12.48 | 12.48 | qfq | 6,994,685 | 87,051,043 | 0.97% |
| 2023-11-22 | 12.58 | 12.65 | 12.32 | 12.36 | 12.36 | qfq | 10,229,846 | 127,255,633 | -2.45% |
| 2023-11-21 | 12.90 | 12.95 | 12.60 | 12.67 | 12.67 | qfq | 12,852,166 | 163,864,628 | -1.93% |
| 2023-11-20 | 12.93 | 12.98 | 12.71 | 12.92 | 12.92 | qfq | 14,463,348 | 185,691,870 | 0.47% |
| 2023-11-17 | 12.48 | 13.27 | 12.45 | 12.86 | 12.86 | qfq | 20,349,624 | 262,380,439 | 2.47% |
| 2023-11-16 | 12.76 | 12.78 | 12.55 | 12.55 | 12.55 | qfq | 13,413,478 | 169,175,380 | -2.49% |
| 2023-11-15 | 12.60 | 12.92 | 12.48 | 12.87 | 12.87 | qfq | 20,707,744 | 263,825,039 | 3.21% |
| 2023-11-14 | 12.41 | 12.53 | 12.35 | 12.47 | 12.47 | qfq | 8,497,744 | 105,575,062 | -0.16% |
| 2023-11-13 | 12.30 | 12.50 | 12.27 | 12.49 | 12.49 | qfq | 12,552,510 | 155,438,437 | 1.54% |
| 2023-11-10 | 12.23 | 12.34 | 12.06 | 12.30 | 12.30 | qfq | 8,229,064 | 100,813,316 | 0.57% |
| 2023-11-09 | 12.17 | 12.40 | 12.16 | 12.23 | 12.23 | qfq | 9,575,200 | 117,579,251 | 0.00% |
| 2023-11-08 | 12.22 | 12.32 | 12.11 | 12.23 | 12.23 | qfq | 7,105,258 | 86,831,735 | -0.16% |
| 2023-11-07 | 12.28 | 12.28 | 12.11 | 12.25 | 12.25 | qfq | 7,112,680 | 86,820,220 | -0.24% |
| 2023-11-06 | 12.05 | 12.32 | 12.01 | 12.28 | 12.28 | qfq | 9,977,743 | 122,003,554 | 2.50% |
| 2023-11-03 | 11.62 | 12.02 | 11.61 | 11.98 | 11.98 | qfq | 9,326,761 | 111,133,192 | 3.36% |
| 2023-11-02 | 11.89 | 11.96 | 11.58 | 11.59 | 11.59 | qfq | 7,121,382 | 83,357,410 | -2.19% |
| 2023-11-01 | 11.98 | 12.05 | 11.81 | 11.85 | 11.85 | qfq | 5,431,390 | 64,576,592 | -0.67% |
| 2023-10-31 | 12.12 | 12.21 | 11.86 | 11.93 | 11.93 | qfq | 8,841,605 | 106,200,889 | -2.13% |
| 2023-10-30 | 12.01 | 12.20 | 11.87 | 12.19 | 12.19 | qfq | 13,916,483 | 168,402,925 | 0.91% |
| 2023-10-27 | 11.94 | 12.15 | 11.75 | 12.08 | 12.08 | qfq | 13,195,467 | 157,924,346 | 0.83% |
| 2023-10-26 | 11.71 | 12.03 | 11.38 | 11.98 | 11.98 | qfq | 16,070,961 | 188,296,848 | 1.10% |
| 2023-10-25 | 12.25 | 12.49 | 11.65 | 11.85 | 11.85 | qfq | 21,001,840 | 251,783,401 | 3.86% |
| 2023-10-24 | 11.31 | 11.50 | 11.24 | 11.41 | 11.41 | qfq | 5,517,294 | 62,872,545 | 1.42% |
| 2023-10-23 | 11.83 | 11.83 | 11.20 | 11.25 | 11.25 | qfq | 6,253,216 | 71,278,466 | -3.85% |
| 2023-10-20 | 11.64 | 11.98 | 11.59 | 11.70 | 11.70 | qfq | 7,374,638 | 87,183,876 | 0.26% |
| 2023-10-19 | 11.84 | 11.96 | 11.62 | 11.67 | 11.67 | qfq | 5,919,608 | 69,574,861 | -1.19% |
| 2023-10-18 | 12.02 | 12.04 | 11.77 | 11.81 | 11.81 | qfq | 4,857,699 | 57,573,806 | -1.83% |
| 2023-10-17 | 12.11 | 12.16 | 11.95 | 12.03 | 12.03 | qfq | 5,410,143 | 65,100,704 | -0.33% |
| 2023-10-16 | 12.28 | 12.34 | 11.98 | 12.07 | 12.07 | qfq | 6,858,832 | 82,981,021 | -2.27% |
| 2023-10-13 | 12.45 | 12.45 | 12.23 | 12.35 | 12.35 | qfq | 5,683,535 | 69,900,804 | -0.96% |
| 2023-10-12 | 12.29 | 12.54 | 12.22 | 12.47 | 12.47 | qfq | 8,868,753 | 110,021,168 | 1.96% |
| 2023-10-11 | 12.38 | 12.45 | 12.18 | 12.23 | 12.23 | qfq | 11,019,953 | 135,547,553 | -1.29% |
| 2023-10-10 | 12.43 | 12.55 | 12.30 | 12.39 | 12.39 | qfq | 6,731,000 | 83,560,551 | -0.64% |
| 2023-10-09 | 12.37 | 12.63 | 12.33 | 12.47 | 12.47 | qfq | 8,991,100 | 112,408,429 | 0.40% |
| 2023-09-28 | 12.18 | 12.44 | 12.12 | 12.42 | 12.42 | qfq | 8,126,877 | 100,451,882 | 1.89% |
| 2023-09-27 | 12.08 | 12.39 | 12.01 | 12.19 | 12.19 | qfq | 8,984,100 | 109,857,846 | 0.83% |
| 2023-09-26 | 12.00 | 12.19 | 11.98 | 12.09 | 12.09 | qfq | 6,000,300 | 72,600,517 | 0.58% |
| 2023-09-25 | 12.21 | 12.26 | 11.94 | 12.02 | 12.02 | qfq | 8,094,500 | 97,430,294 | -1.80% |
| 2023-09-22 | 11.85 | 12.25 | 11.85 | 12.24 | 12.24 | qfq | 9,722,609 | 117,860,655 | 2.77% |
| 2023-09-21 | 12.00 | 12.20 | 11.80 | 11.91 | 11.91 | qfq | 9,652,516 | 115,840,881 | -0.92% |
| 2023-09-20 | 12.24 | 12.39 | 11.98 | 12.02 | 12.02 | qfq | 11,032,313 | 134,124,751 | -0.33% |
| 2023-09-19 | 12.16 | 12.35 | 12.04 | 12.06 | 12.06 | qfq | 8,411,330 | 102,056,932 | -0.82% |
| 2023-09-18 | 12.10 | 12.48 | 12.02 | 12.16 | 12.16 | qfq | 8,415,700 | 103,274,604 | -0.49% |
| 2023-09-15 | 12.38 | 12.43 | 12.14 | 12.22 | 12.22 | qfq | 7,558,100 | 92,671,824 | -1.61% |
| 2023-09-14 | 12.70 | 12.90 | 12.26 | 12.42 | 12.42 | qfq | 11,624,100 | 144,765,473 | -3.72% |
| 2023-09-13 | 12.83 | 13.38 | 12.65 | 12.90 | 12.90 | qfq | 23,794,883 | 308,698,834 | 1.10% |
| 2023-09-12 | 12.50 | 13.00 | 12.39 | 12.76 | 12.76 | qfq | 17,389,000 | 221,238,442 | 2.00% |
| 2023-09-11 | 13.03 | 13.03 | 11.84 | 12.51 | 12.51 | qfq | 32,093,543 | 391,560,621 | -4.50% |
| 2023-09-08 | 13.27 | 13.42 | 13.10 | 13.10 | 13.10 | qfq | 5,385,800 | 71,027,149 | -1.28% |
| 2023-09-07 | 13.67 | 13.89 | 13.25 | 13.27 | 13.27 | qfq | 7,046,517 | 94,970,893 | -1.99% |
| 2023-09-06 | 13.69 | 13.69 | 13.43 | 13.54 | 13.54 | qfq | 4,711,508 | 63,618,465 | -0.66% |
| 2023-09-05 | 13.78 | 13.80 | 13.49 | 13.63 | 13.63 | qfq | 6,385,656 | 86,862,053 | -1.09% |
| 2023-09-04 | 13.80 | 13.88 | 13.63 | 13.78 | 13.78 | qfq | 5,557,955 | 76,336,037 | 0.15% |
| 2023-09-01 | 13.89 | 13.90 | 13.58 | 13.76 | 13.76 | qfq | 4,512,092 | 61,853,058 | -0.36% |
| 2023-08-31 | 14.00 | 14.15 | 13.80 | 13.81 | 13.81 | qfq | 5,780,800 | 80,517,397 | -2.47% |
| 2023-08-30 | 13.60 | 14.32 | 13.55 | 14.16 | 14.16 | qfq | 11,423,516 | 161,016,588 | 3.43% |
| 2023-08-29 | 13.50 | 13.69 | 13.15 | 13.69 | 13.69 | qfq | 13,395,508 | 180,009,249 | 6.70% |
| 2023-08-28 | 13.48 | 13.68 | 12.70 | 12.83 | 12.83 | qfq | 5,677,900 | 74,269,389 | -0.08% |
| 2023-08-25 | 12.89 | 13.19 | 12.72 | 12.84 | 12.84 | qfq | 4,326,600 | 56,039,047 | -0.70% |
| 2023-08-24 | 13.14 | 13.35 | 12.88 | 12.93 | 12.93 | qfq | 6,632,600 | 86,472,435 | -1.60% |
| 2023-08-23 | 13.63 | 13.63 | 13.12 | 13.14 | 13.14 | qfq | 4,112,100 | 54,534,517 | -2.88% |
| 2023-08-22 | 13.58 | 13.70 | 13.21 | 13.53 | 13.53 | qfq | 3,622,908 | 48,619,541 | 0.59% |
| 2023-08-21 | 13.81 | 14.15 | 13.43 | 13.45 | 13.45 | qfq | 5,193,099 | 70,534,949 | -3.72% |
| 2023-08-18 | 13.90 | 14.17 | 13.89 | 13.97 | 13.97 | qfq | 4,523,181 | 63,398,075 | 0.50% |
| 2023-08-17 | 13.65 | 14.10 | 13.55 | 13.90 | 13.90 | qfq | 4,337,424 | 60,183,622 | 1.76% |
| 2023-08-16 | 13.75 | 13.98 | 13.66 | 13.66 | 13.66 | qfq | 2,349,200 | 32,451,061 | -1.44% |
| 2023-08-15 | 14.12 | 14.26 | 13.75 | 13.86 | 13.86 | qfq | 3,375,025 | 46,896,731 | -2.05% |
| 2023-08-14 | 14.10 | 14.26 | 13.83 | 14.15 | 14.15 | qfq | 4,622,000 | 64,842,902 | -0.56% |
| 2023-08-11 | 14.61 | 14.73 | 14.21 | 14.23 | 14.23 | qfq | 5,123,197 | 73,928,315 | -2.53% |
| 2023-08-10 | 14.62 | 14.88 | 14.52 | 14.60 | 14.60 | qfq | 2,867,608 | 42,034,251 | -0.54% |
| 2023-08-09 | 15.00 | 15.05 | 14.64 | 14.68 | 14.68 | qfq | 4,247,200 | 62,856,653 | -2.20% |
| 2023-08-08 | 15.20 | 15.20 | 14.94 | 15.01 | 15.01 | qfq | 3,066,654 | 46,060,171 | -1.05% |
| 2023-08-07 | 15.37 | 15.37 | 14.91 | 15.17 | 15.17 | qfq | 4,519,400 | 68,151,999 | -1.04% |
| 2023-08-04 | 15.30 | 15.40 | 15.11 | 15.33 | 15.33 | qfq | 5,000,543 | 76,272,625 | 1.05% |
| 2023-08-03 | 15.20 | 15.32 | 14.95 | 15.17 | 15.17 | qfq | 5,177,869 | 78,371,390 | -1.17% |
| 2023-08-02 | 15.26 | 15.55 | 15.10 | 15.35 | 15.35 | qfq | 7,596,700 | 116,372,423 | 0.66% |
| 2023-08-01 | 14.85 | 15.39 | 14.71 | 15.25 | 15.25 | qfq | 12,548,263 | 190,577,199 | 3.18% |
| 2023-07-31 | 15.35 | 15.48 | 14.51 | 14.78 | 14.78 | qfq | 16,546,773 | 245,265,096 | -3.65% |
| 2023-07-28 | 14.72 | 15.67 | 14.55 | 15.34 | 15.34 | qfq | 13,819,219 | 211,085,312 | 3.93% |
| 2023-07-27 | 14.90 | 15.18 | 14.75 | 14.76 | 14.76 | qfq | 4,861,700 | 72,509,250 | -1.40% |
| 2023-07-26 | 15.35 | 15.35 | 14.87 | 14.97 | 14.97 | qfq | 6,625,287 | 99,046,630 | -2.41% |
| 2023-07-25 | 15.32 | 15.67 | 15.18 | 15.34 | 15.34 | qfq | 7,679,998 | 118,247,083 | 1.46% |
| 2023-07-24 | 15.30 | 15.44 | 15.00 | 15.12 | 15.12 | qfq | 4,230,459 | 63,998,609 | -0.40% |
| 2023-07-21 | 15.44 | 15.50 | 15.10 | 15.18 | 15.18 | qfq | 4,413,945 | 67,421,185 | -2.06% |
| 2023-07-20 | 15.82 | 16.06 | 15.48 | 15.50 | 15.50 | qfq | 5,324,028 | 83,448,283 | -2.21% |
| 2023-07-19 | 16.19 | 16.35 | 15.78 | 15.85 | 15.85 | qfq | 5,927,000 | 94,503,408 | -1.25% |
| 2023-07-18 | 16.40 | 16.40 | 15.99 | 16.05 | 16.05 | qfq | 5,799,915 | 93,265,457 | -1.71% |