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
恒实科技300513.SZ
最近收盘价6.842026-07-17
最近交易日2026-07-17
成交量（股）6,941,960
成交额（元）48,309,662
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-11 | 2024-07-19 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.02 | 7.16 | 6.77 | 6.84 | 6.84 | qfq | 6,941,960 | 48,309,662 | -2.98% |
| 2026-07-16 | 6.89 | 7.13 | 6.81 | 7.05 | 7.05 | qfq | 6,379,600 | 44,900,507 | 1.59% |
| 2026-07-15 | 6.86 | 7.02 | 6.79 | 6.94 | 6.94 | qfq | 4,947,300 | 34,233,934 | 1.17% |
| 2026-07-14 | 6.68 | 6.86 | 6.52 | 6.86 | 6.86 | qfq | 5,967,556 | 39,907,587 | 2.69% |
| 2026-07-13 | 7.09 | 7.14 | 6.67 | 6.68 | 6.68 | qfq | 5,878,799 | 39,997,269 | -5.25% |
| 2026-07-10 | 6.88 | 7.20 | 6.75 | 7.05 | 7.05 | qfq | 6,674,399 | 47,129,882 | 2.47% |
| 2026-07-09 | 6.83 | 6.96 | 6.60 | 6.88 | 6.88 | qfq | 6,057,268 | 41,120,420 | 0.29% |
| 2026-07-08 | 6.83 | 6.92 | 6.66 | 6.86 | 6.86 | qfq | 5,661,600 | 38,536,691 | 0.59% |
| 2026-07-07 | 6.97 | 7.01 | 6.77 | 6.82 | 6.82 | qfq | 4,974,056 | 34,070,338 | -2.43% |
| 2026-07-06 | 7.19 | 7.28 | 6.93 | 6.99 | 6.99 | qfq | 6,027,836 | 42,521,371 | -2.78% |
| 2026-07-03 | 7.21 | 7.29 | 7.07 | 7.19 | 7.19 | qfq | 5,781,384 | 41,519,637 | 0.70% |
| 2026-07-02 | 7.29 | 7.44 | 7.12 | 7.14 | 7.14 | qfq | 8,847,420 | 64,336,117 | -2.72% |
| 2026-07-01 | 7.24 | 7.44 | 7.09 | 7.34 | 7.34 | qfq | 8,880,388 | 64,852,997 | 1.38% |
| 2026-06-30 | 6.93 | 7.28 | 6.81 | 7.24 | 7.24 | qfq | 10,780,648 | 76,764,142 | 4.32% |
| 2026-06-29 | 6.98 | 7.08 | 6.69 | 6.94 | 6.94 | qfq | 7,766,488 | 53,419,454 | -0.29% |
| 2026-06-26 | 7.12 | 7.17 | 6.92 | 6.96 | 6.96 | qfq | 6,539,412 | 45,930,669 | -3.20% |
| 2026-06-25 | 7.29 | 7.32 | 7.08 | 7.19 | 7.19 | qfq | 7,074,532 | 50,884,633 | -1.51% |
| 2026-06-24 | 7.64 | 7.64 | 7.19 | 7.30 | 7.30 | qfq | 8,822,000 | 64,638,588 | -4.45% |
| 2026-06-23 | 7.70 | 7.83 | 7.61 | 7.64 | 7.64 | qfq | 7,833,798 | 60,360,613 | -0.78% |
| 2026-06-22 | 7.26 | 7.79 | 7.03 | 7.70 | 7.70 | qfq | 12,037,744 | 89,190,738 | 5.19% |
| 2026-06-18 | 7.24 | 7.42 | 7.20 | 7.32 | 7.32 | qfq | 5,746,608 | 42,082,921 | 0.14% |
| 2026-06-17 | 7.54 | 7.54 | 7.27 | 7.31 | 7.31 | qfq | 6,499,425 | 47,790,850 | -3.56% |
| 2026-06-16 | 7.52 | 7.65 | 7.33 | 7.58 | 7.58 | qfq | 5,260,822 | 39,437,824 | 0.80% |
| 2026-06-15 | 7.60 | 7.71 | 7.41 | 7.52 | 7.52 | qfq | 6,265,694 | 47,350,625 | 0.00% |
| 2026-06-12 | 7.56 | 7.69 | 7.42 | 7.52 | 7.52 | qfq | 6,447,256 | 48,706,138 | 1.48% |
| 2026-06-11 | 7.67 | 7.68 | 7.30 | 7.41 | 7.41 | qfq | 7,051,476 | 52,302,420 | -3.64% |
| 2026-06-10 | 7.76 | 7.79 | 7.46 | 7.69 | 7.69 | qfq | 5,677,700 | 43,212,988 | -0.90% |
| 2026-06-09 | 7.76 | 7.87 | 7.60 | 7.76 | 7.76 | qfq | 6,596,521 | 51,120,691 | 1.04% |
| 2026-06-08 | 7.81 | 8.05 | 7.59 | 7.68 | 7.68 | qfq | 7,033,032 | 55,014,647 | -3.27% |
| 2026-06-05 | 7.79 | 8.09 | 7.61 | 7.94 | 7.94 | qfq | 7,895,840 | 62,177,770 | 2.98% |
| 2026-06-04 | 7.88 | 7.90 | 7.62 | 7.71 | 7.71 | qfq | 6,097,480 | 47,220,620 | -2.41% |
| 2026-06-03 | 8.02 | 8.06 | 7.83 | 7.90 | 7.90 | qfq | 7,209,880 | 57,276,624 | -1.74% |
| 2026-06-02 | 8.36 | 8.42 | 7.94 | 8.04 | 8.04 | qfq | 9,362,840 | 75,702,282 | -3.83% |
| 2026-06-01 | 7.96 | 8.45 | 7.91 | 8.36 | 8.36 | qfq | 10,437,212 | 86,707,503 | 4.63% |
| 2026-05-29 | 8.42 | 8.50 | 7.91 | 7.99 | 7.99 | qfq | 8,608,840 | 70,176,868 | -5.11% |
| 2026-05-28 | 8.34 | 8.50 | 8.12 | 8.42 | 8.42 | qfq | 7,530,768 | 62,651,732 | 0.84% |
| 2026-05-27 | 8.73 | 8.80 | 8.28 | 8.35 | 8.35 | qfq | 7,414,932 | 62,372,548 | -4.35% |
| 2026-05-26 | 8.91 | 8.96 | 8.58 | 8.73 | 8.73 | qfq | 6,888,600 | 60,210,877 | -2.46% |
| 2026-05-25 | 9.10 | 9.22 | 8.79 | 8.95 | 8.95 | qfq | 7,299,800 | 65,280,275 | -0.78% |
| 2026-05-22 | 8.90 | 9.09 | 8.74 | 9.02 | 9.02 | qfq | 5,996,053 | 53,376,562 | 2.04% |
| 2026-05-21 | 9.35 | 9.50 | 8.74 | 8.84 | 8.84 | qfq | 8,967,542 | 82,412,956 | -5.15% |
| 2026-05-20 | 9.43 | 9.52 | 9.27 | 9.32 | 9.32 | qfq | 7,902,376 | 73,879,313 | -2.31% |
| 2026-05-19 | 9.22 | 9.56 | 9.22 | 9.54 | 9.54 | qfq | 9,829,916 | 92,605,555 | 2.36% |
| 2026-05-18 | 9.09 | 9.34 | 9.04 | 9.32 | 9.32 | qfq | 7,634,331 | 70,210,947 | 2.53% |
| 2026-05-15 | 9.24 | 9.36 | 9.02 | 9.09 | 9.09 | qfq | 6,529,688 | 59,790,617 | -1.30% |
| 2026-05-14 | 9.40 | 9.42 | 9.20 | 9.21 | 9.21 | qfq | 5,940,479 | 55,299,978 | -1.50% |
| 2026-05-13 | 9.33 | 9.46 | 9.20 | 9.35 | 9.35 | qfq | 7,515,420 | 70,415,802 | 1.52% |
| 2026-05-12 | 9.35 | 9.46 | 9.16 | 9.21 | 9.21 | qfq | 7,856,300 | 73,016,130 | -1.71% |
| 2026-05-11 | 9.39 | 9.43 | 9.23 | 9.37 | 9.37 | qfq | 6,872,438 | 64,118,467 | 0.11% |
| 2026-05-08 | 9.30 | 9.39 | 9.28 | 9.36 | 9.36 | qfq | 5,831,660 | 54,503,541 | 0.86% |
| 2026-05-07 | 9.15 | 9.37 | 9.10 | 9.28 | 9.28 | qfq | 8,950,944 | 82,973,612 | 1.98% |
| 2026-05-06 | 9.10 | 9.25 | 9.06 | 9.10 | 9.10 | qfq | 8,205,412 | 75,008,515 | 0.22% |
| 2026-04-30 | 8.92 | 9.10 | 8.88 | 9.08 | 9.08 | qfq | 9,318,028 | 84,181,169 | 1.68% |
| 2026-04-29 | 8.62 | 9.05 | 8.62 | 8.93 | 8.93 | qfq | 8,004,504 | 71,544,563 | 2.41% |
| 2026-04-28 | 8.75 | 8.90 | 8.67 | 8.72 | 8.72 | qfq | 5,915,900 | 51,832,703 | -0.34% |
| 2026-04-27 | 8.59 | 8.77 | 8.40 | 8.75 | 8.75 | qfq | 5,958,756 | 51,299,483 | 1.86% |
| 2026-04-24 | 8.50 | 8.66 | 8.38 | 8.59 | 8.59 | qfq | 5,002,800 | 42,649,263 | 0.47% |
| 2026-04-23 | 8.70 | 8.74 | 8.50 | 8.55 | 8.55 | qfq | 5,713,100 | 48,936,631 | -1.50% |
| 2026-04-22 | 8.63 | 8.71 | 8.60 | 8.68 | 8.68 | qfq | 4,569,764 | 39,552,869 | -0.12% |
| 2026-04-21 | 8.83 | 8.84 | 8.61 | 8.69 | 8.69 | qfq | 5,973,370 | 51,900,297 | -1.70% |
| 2026-04-20 | 8.86 | 8.91 | 8.76 | 8.84 | 8.84 | qfq | 4,991,426 | 44,181,925 | -0.11% |
| 2026-04-17 | 8.94 | 8.94 | 8.72 | 8.85 | 8.85 | qfq | 7,002,830 | 61,849,022 | -1.12% |
| 2026-04-16 | 8.73 | 9.00 | 8.65 | 8.95 | 8.95 | qfq | 7,286,786 | 64,561,718 | 2.99% |
| 2026-04-15 | 9.10 | 9.10 | 8.66 | 8.69 | 8.69 | qfq | 9,226,770 | 81,605,900 | -3.98% |
| 2026-04-14 | 8.95 | 9.18 | 8.92 | 9.05 | 9.05 | qfq | 7,610,120 | 68,890,997 | 2.03% |
| 2026-04-13 | 8.69 | 8.87 | 8.68 | 8.87 | 8.87 | qfq | 5,480,084 | 48,282,695 | 1.14% |
| 2026-04-10 | 8.58 | 8.87 | 8.56 | 8.77 | 8.77 | qfq | 10,359,976 | 90,320,927 | 3.54% |
| 2026-04-09 | 8.74 | 8.82 | 8.43 | 8.47 | 8.47 | qfq | 7,297,268 | 62,709,152 | -3.09% |
| 2026-04-08 | 8.65 | 8.76 | 8.62 | 8.74 | 8.74 | qfq | 5,062,844 | 44,037,264 | 3.55% |
| 2026-04-07 | 8.20 | 8.55 | 8.10 | 8.44 | 8.44 | qfq | 6,370,600 | 53,554,036 | 3.30% |
| 2026-04-03 | 8.55 | 8.56 | 8.14 | 8.17 | 8.17 | qfq | 7,409,124 | 61,126,874 | -3.43% |
| 2026-04-02 | 8.77 | 8.77 | 8.38 | 8.46 | 8.46 | qfq | 7,096,304 | 60,541,210 | -4.19% |
| 2026-04-01 | 8.91 | 8.95 | 8.65 | 8.83 | 8.83 | qfq | 5,000,476 | 43,700,290 | 1.73% |
| 2026-03-31 | 8.82 | 8.96 | 8.66 | 8.68 | 8.68 | qfq | 5,935,026 | 52,252,916 | -1.59% |
| 2026-03-30 | 8.73 | 8.88 | 8.55 | 8.82 | 8.82 | qfq | 6,607,831 | 57,677,825 | -0.23% |
| 2026-03-27 | 8.66 | 8.88 | 8.61 | 8.84 | 8.84 | qfq | 4,658,500 | 40,992,699 | 1.14% |
| 2026-03-26 | 9.09 | 9.12 | 8.69 | 8.74 | 8.74 | qfq | 7,458,852 | 65,888,561 | -3.85% |
| 2026-03-25 | 8.93 | 9.20 | 8.92 | 9.09 | 9.09 | qfq | 8,403,927 | 76,421,480 | 2.02% |
| 2026-03-24 | 8.78 | 8.93 | 8.56 | 8.91 | 8.91 | qfq | 9,141,304 | 80,202,288 | 5.44% |
| 2026-03-23 | 8.98 | 9.05 | 8.42 | 8.45 | 8.45 | qfq | 13,019,911 | 113,753,014 | -7.65% |
| 2026-03-20 | 9.76 | 9.78 | 9.12 | 9.15 | 9.15 | qfq | 11,055,551 | 103,548,177 | -5.28% |
| 2026-03-19 | 9.63 | 9.82 | 9.55 | 9.66 | 9.66 | qfq | 6,712,244 | 65,057,389 | -1.23% |
| 2026-03-18 | 9.51 | 9.78 | 9.40 | 9.78 | 9.78 | qfq | 8,447,116 | 81,561,025 | 3.49% |
| 2026-03-17 | 9.88 | 9.93 | 9.42 | 9.45 | 9.45 | qfq | 8,491,428 | 81,895,461 | -4.16% |
| 2026-03-16 | 9.84 | 9.94 | 9.79 | 9.86 | 9.86 | qfq | 7,476,915 | 73,718,315 | 0.20% |
| 2026-03-13 | 10.15 | 10.25 | 9.82 | 9.84 | 9.84 | qfq | 10,746,151 | 107,390,913 | -3.05% |
| 2026-03-12 | 10.00 | 10.50 | 9.94 | 10.15 | 10.15 | qfq | 15,840,296 | 161,560,229 | 1.50% |
| 2026-03-11 | 10.03 | 10.20 | 9.94 | 10.00 | 10.00 | qfq | 8,277,656 | 83,065,730 | -0.30% |
| 2026-03-10 | 9.91 | 10.04 | 9.88 | 10.03 | 10.03 | qfq | 11,181,544 | 111,384,933 | 1.11% |
| 2026-03-09 | 9.53 | 9.95 | 9.50 | 9.92 | 9.92 | qfq | 14,448,936 | 141,183,019 | 2.16% |
| 2026-03-06 | 9.26 | 9.73 | 9.26 | 9.71 | 9.71 | qfq | 10,462,397 | 100,519,150 | 3.74% |
| 2026-03-05 | 9.30 | 9.54 | 9.29 | 9.36 | 9.36 | qfq | 6,032,268 | 56,680,223 | 1.85% |
| 2026-03-04 | 9.01 | 9.26 | 9.00 | 9.19 | 9.19 | qfq | 6,799,704 | 62,150,530 | 0.99% |
| 2026-03-03 | 9.46 | 9.59 | 9.09 | 9.10 | 9.10 | qfq | 10,310,667 | 95,976,988 | -3.91% |
| 2026-03-02 | 9.79 | 9.93 | 9.41 | 9.47 | 9.47 | qfq | 9,970,352 | 95,496,776 | -3.86% |
| 2026-02-27 | 9.72 | 9.96 | 9.69 | 9.85 | 9.85 | qfq | 7,340,440 | 71,902,936 | 0.51% |
| 2026-02-26 | 9.74 | 10.00 | 9.69 | 9.80 | 9.80 | qfq | 8,608,400 | 84,463,949 | 1.14% |
| 2026-02-25 | 9.78 | 9.82 | 9.65 | 9.69 | 9.69 | qfq | 6,697,900 | 65,128,999 | -0.92% |
| 2026-02-24 | 9.68 | 9.82 | 9.58 | 9.78 | 9.78 | qfq | 8,357,548 | 81,284,757 | 2.62% |
| 2026-02-13 | 9.65 | 9.75 | 9.52 | 9.53 | 9.53 | qfq | 6,299,372 | 60,736,780 | -1.55% |
| 2026-02-12 | 9.70 | 9.76 | 9.52 | 9.68 | 9.68 | qfq | 7,483,176 | 72,492,968 | 0.41% |
| 2026-02-11 | 9.68 | 9.76 | 9.62 | 9.64 | 9.64 | qfq | 5,947,276 | 57,608,966 | -0.62% |
| 2026-02-10 | 9.68 | 9.77 | 9.61 | 9.70 | 9.70 | qfq | 5,253,766 | 50,917,166 | 0.41% |
| 2026-02-09 | 9.63 | 9.66 | 9.56 | 9.66 | 9.66 | qfq | 5,476,913 | 52,720,141 | 1.68% |
| 2026-02-06 | 9.42 | 9.60 | 9.32 | 9.50 | 9.50 | qfq | 5,638,768 | 53,542,994 | 0.96% |
| 2026-02-05 | 9.54 | 9.60 | 9.40 | 9.41 | 9.41 | qfq | 5,911,500 | 56,020,946 | -1.47% |
| 2026-02-04 | 9.49 | 9.64 | 9.46 | 9.55 | 9.55 | qfq | 6,385,088 | 60,898,622 | 0.10% |
| 2026-02-03 | 9.47 | 9.55 | 9.38 | 9.54 | 9.54 | qfq | 7,721,799 | 73,247,164 | 1.92% |
| 2026-02-02 | 9.44 | 9.59 | 9.30 | 9.36 | 9.36 | qfq | 9,098,000 | 86,107,960 | -1.78% |
| 2026-01-30 | 9.62 | 9.69 | 9.39 | 9.53 | 9.53 | qfq | 10,166,810 | 96,666,700 | -0.94% |
| 2026-01-29 | 9.76 | 9.95 | 9.52 | 9.62 | 9.62 | qfq | 10,385,924 | 101,182,603 | -1.33% |
| 2026-01-28 | 9.93 | 10.06 | 9.71 | 9.75 | 9.75 | qfq | 8,140,785 | 80,135,843 | -1.91% |
| 2026-01-27 | 10.08 | 10.14 | 9.66 | 9.94 | 9.94 | qfq | 10,808,588 | 106,217,654 | -1.39% |
| 2026-01-26 | 10.52 | 10.60 | 9.89 | 10.08 | 10.08 | qfq | 16,389,500 | 165,487,641 | -4.18% |
| 2026-01-23 | 10.42 | 10.58 | 10.36 | 10.52 | 10.52 | qfq | 8,523,620 | 89,375,118 | 1.54% |
| 2026-01-22 | 10.41 | 10.46 | 10.27 | 10.36 | 10.36 | qfq | 6,697,172 | 69,264,437 | 0.10% |
| 2026-01-21 | 10.40 | 10.51 | 10.33 | 10.35 | 10.35 | qfq | 7,802,880 | 81,130,489 | -1.43% |
| 2026-01-20 | 10.56 | 10.69 | 10.40 | 10.50 | 10.50 | qfq | 9,186,292 | 96,646,037 | -1.13% |
| 2026-01-19 | 10.33 | 10.82 | 10.27 | 10.62 | 10.62 | qfq | 11,877,288 | 126,587,817 | 2.21% |
| 2026-01-16 | 10.57 | 10.75 | 10.28 | 10.39 | 10.39 | qfq | 10,119,084 | 105,701,311 | -1.24% |
| 2026-01-15 | 10.65 | 10.73 | 10.38 | 10.52 | 10.52 | qfq | 12,808,176 | 134,573,256 | -1.77% |
| 2026-01-14 | 10.83 | 11.04 | 10.50 | 10.71 | 10.71 | qfq | 23,450,996 | 253,325,967 | -1.56% |
| 2026-01-13 | 11.12 | 11.29 | 10.70 | 10.88 | 10.88 | qfq | 23,663,606 | 259,241,657 | 1.21% |
| 2026-01-12 | 10.91 | 10.99 | 10.62 | 10.75 | 10.75 | qfq | 22,429,302 | 241,058,449 | -0.37% |
| 2026-01-09 | 10.36 | 10.82 | 10.31 | 10.79 | 10.79 | qfq | 18,018,470 | 190,594,110 | 4.05% |
| 2026-01-08 | 10.32 | 10.48 | 10.24 | 10.37 | 10.37 | qfq | 11,265,004 | 116,777,151 | 0.29% |
| 2026-01-07 | 10.35 | 10.54 | 10.24 | 10.34 | 10.34 | qfq | 16,327,932 | 169,115,002 | 0.39% |
| 2026-01-06 | 10.55 | 10.69 | 10.13 | 10.30 | 10.30 | qfq | 29,591,309 | 304,874,986 | -3.74% |
| 2026-01-05 | 9.67 | 10.96 | 9.59 | 10.70 | 10.70 | qfq | 37,036,384 | 385,229,912 | 12.75% |
| 2025-12-31 | 9.28 | 9.51 | 9.13 | 9.49 | 9.49 | qfq | 7,038,588 | 65,822,878 | 2.26% |
| 2025-12-30 | 9.62 | 9.62 | 9.27 | 9.28 | 9.28 | qfq | 10,138,176 | 95,159,692 | -3.63% |
| 2025-12-29 | 9.76 | 9.76 | 9.48 | 9.63 | 9.63 | qfq | 8,756,432 | 83,978,426 | -1.43% |
| 2025-12-26 | 9.93 | 9.97 | 9.73 | 9.77 | 9.77 | qfq | 6,894,500 | 67,768,251 | -1.61% |
| 2025-12-25 | 9.82 | 10.00 | 9.71 | 9.93 | 9.93 | qfq | 7,613,680 | 75,093,730 | 1.74% |
| 2025-12-24 | 9.84 | 9.84 | 9.69 | 9.76 | 9.76 | qfq | 6,225,388 | 60,729,296 | -0.41% |
| 2025-12-23 | 9.98 | 10.01 | 9.77 | 9.80 | 9.80 | qfq | 6,952,700 | 68,572,971 | -1.80% |
| 2025-12-22 | 10.19 | 10.19 | 9.95 | 9.98 | 9.98 | qfq | 8,891,900 | 89,365,545 | -2.06% |
| 2025-12-19 | 9.78 | 10.32 | 9.78 | 10.19 | 10.19 | qfq | 11,447,912 | 115,799,979 | 3.45% |
| 2025-12-18 | 9.74 | 10.02 | 9.70 | 9.85 | 9.85 | qfq | 6,873,441 | 67,981,866 | 0.51% |
| 2025-12-17 | 10.00 | 10.01 | 9.49 | 9.80 | 9.80 | qfq | 13,909,752 | 134,522,243 | -1.61% |
| 2025-12-16 | 10.15 | 10.23 | 9.96 | 9.96 | 9.96 | qfq | 13,282,776 | 134,065,475 | -2.73% |
| 2025-12-15 | 9.56 | 10.47 | 9.56 | 10.24 | 10.24 | qfq | 18,457,128 | 186,244,556 | 6.00% |
| 2025-12-12 | 9.53 | 9.80 | 9.47 | 9.66 | 9.66 | qfq | 9,186,203 | 88,739,401 | 1.15% |
| 2025-12-11 | 9.61 | 9.73 | 9.47 | 9.55 | 9.55 | qfq | 9,003,740 | 86,315,370 | -0.62% |
| 2025-12-10 | 9.59 | 9.67 | 9.45 | 9.61 | 9.61 | qfq | 7,263,460 | 69,521,478 | 0.31% |
| 2025-12-09 | 9.73 | 9.84 | 9.58 | 9.58 | 9.58 | qfq | 4,398,776 | 42,622,132 | -1.24% |
| 2025-12-08 | 9.61 | 9.85 | 9.61 | 9.70 | 9.70 | qfq | 5,436,100 | 53,019,577 | 1.04% |
| 2025-12-05 | 9.45 | 9.64 | 9.33 | 9.60 | 9.60 | qfq | 6,004,720 | 56,969,645 | 1.69% |
| 2025-12-04 | 9.72 | 9.78 | 9.42 | 9.44 | 9.44 | qfq | 6,495,412 | 61,980,397 | -3.48% |
| 2025-12-03 | 10.01 | 10.05 | 9.70 | 9.78 | 9.78 | qfq | 6,602,380 | 64,891,575 | -1.61% |
| 2025-12-02 | 10.10 | 10.13 | 9.87 | 9.94 | 9.94 | qfq | 6,148,400 | 61,170,158 | -1.00% |
| 2025-12-01 | 10.08 | 10.19 | 10.02 | 10.04 | 10.04 | qfq | 5,711,284 | 57,691,292 | -0.69% |
| 2025-11-28 | 9.85 | 10.11 | 9.83 | 10.11 | 10.11 | qfq | 6,323,360 | 63,445,747 | 2.64% |
| 2025-11-27 | 9.92 | 9.99 | 9.85 | 9.85 | 9.85 | qfq | 5,369,416 | 53,237,893 | -1.20% |
| 2025-11-26 | 10.13 | 10.16 | 9.88 | 9.97 | 9.97 | qfq | 7,623,500 | 76,146,321 | -1.48% |
| 2025-11-25 | 9.92 | 10.18 | 9.88 | 10.12 | 10.12 | qfq | 8,283,500 | 83,575,698 | 2.53% |
| 2025-11-24 | 9.62 | 9.94 | 9.61 | 9.87 | 9.87 | qfq | 10,054,600 | 98,356,050 | 3.24% |
| 2025-11-21 | 10.07 | 10.19 | 9.52 | 9.56 | 9.56 | qfq | 11,898,700 | 116,022,655 | -5.06% |
| 2025-11-20 | 10.31 | 10.32 | 9.98 | 10.07 | 10.07 | qfq | 7,315,440 | 73,852,481 | -1.76% |
| 2025-11-19 | 10.39 | 10.47 | 10.08 | 10.25 | 10.25 | qfq | 11,097,904 | 113,435,708 | -1.82% |
| 2025-11-18 | 10.56 | 10.64 | 10.37 | 10.44 | 10.44 | qfq | 8,825,900 | 92,379,799 | -1.88% |
| 2025-11-17 | 10.46 | 10.71 | 10.43 | 10.64 | 10.64 | qfq | 9,390,504 | 99,532,863 | 1.72% |
| 2025-11-14 | 10.61 | 10.72 | 10.45 | 10.46 | 10.46 | qfq | 9,487,876 | 99,895,318 | -2.33% |
| 2025-11-13 | 10.50 | 10.82 | 10.38 | 10.71 | 10.71 | qfq | 13,144,876 | 139,597,644 | 2.59% |
| 2025-11-12 | 10.51 | 10.59 | 10.37 | 10.44 | 10.44 | qfq | 9,161,492 | 95,648,947 | -0.95% |
| 2025-11-11 | 10.57 | 10.74 | 10.48 | 10.54 | 10.54 | qfq | 12,100,562 | 128,053,590 | 0.38% |
| 2025-11-10 | 10.38 | 10.61 | 10.33 | 10.50 | 10.50 | qfq | 13,779,200 | 144,257,618 | 1.16% |
| 2025-11-07 | 10.59 | 10.75 | 10.33 | 10.38 | 10.38 | qfq | 14,841,457 | 155,403,410 | -2.08% |
| 2025-11-06 | 10.75 | 10.84 | 10.46 | 10.60 | 10.60 | qfq | 18,394,264 | 194,382,187 | -1.21% |
| 2025-11-05 | 10.82 | 10.93 | 10.50 | 10.73 | 10.73 | qfq | 27,997,476 | 298,308,923 | -0.74% |
| 2025-11-04 | 10.00 | 11.11 | 9.89 | 10.81 | 10.81 | qfq | 44,953,800 | 475,769,109 | 7.67% |
| 2025-11-03 | 9.92 | 10.07 | 9.92 | 10.04 | 10.04 | qfq | 11,173,652 | 111,644,665 | 1.01% |
| 2025-10-31 | 9.76 | 10.01 | 9.71 | 9.94 | 9.94 | qfq | 11,511,776 | 114,130,949 | 1.12% |
| 2025-10-30 | 9.89 | 10.07 | 9.73 | 9.83 | 9.83 | qfq | 13,843,504 | 136,816,739 | -0.81% |
| 2025-10-29 | 9.78 | 10.06 | 9.66 | 9.91 | 9.91 | qfq | 17,438,428 | 172,145,050 | 2.16% |
| 2025-10-28 | 9.52 | 9.79 | 9.41 | 9.70 | 9.70 | qfq | 11,209,620 | 108,280,823 | 1.68% |
| 2025-10-27 | 9.76 | 9.77 | 9.38 | 9.54 | 9.54 | qfq | 10,893,679 | 103,748,081 | -1.34% |
| 2025-10-24 | 9.89 | 9.90 | 9.62 | 9.67 | 9.67 | qfq | 10,103,013 | 98,303,334 | -1.83% |
| 2025-10-23 | 9.54 | 9.89 | 9.50 | 9.85 | 9.85 | qfq | 15,933,844 | 154,812,596 | 3.25% |
| 2025-10-22 | 9.57 | 9.63 | 9.48 | 9.54 | 9.54 | qfq | 6,276,280 | 60,002,465 | -0.52% |
| 2025-10-21 | 9.67 | 9.67 | 9.47 | 9.59 | 9.59 | qfq | 6,689,588 | 64,019,405 | 0.21% |
| 2025-10-20 | 9.47 | 9.68 | 9.46 | 9.57 | 9.57 | qfq | 9,810,340 | 93,922,539 | 2.24% |
| 2025-10-17 | 9.75 | 9.77 | 9.33 | 9.36 | 9.36 | qfq | 10,795,088 | 102,718,143 | -4.00% |
| 2025-10-16 | 10.01 | 10.10 | 9.67 | 9.75 | 9.75 | qfq | 12,123,110 | 118,923,567 | -2.60% |
| 2025-10-15 | 9.94 | 10.08 | 9.84 | 10.01 | 10.01 | qfq | 13,993,100 | 139,735,597 | 0.70% |
| 2025-10-14 | 9.60 | 10.24 | 9.58 | 9.94 | 9.94 | qfq | 26,046,136 | 258,908,720 | 4.30% |
| 2025-10-13 | 9.27 | 9.63 | 9.20 | 9.53 | 9.53 | qfq | 13,084,968 | 123,925,113 | -0.63% |
| 2025-10-10 | 9.43 | 9.63 | 9.38 | 9.59 | 9.59 | qfq | 12,008,343 | 114,559,163 | 1.05% |
| 2025-10-09 | 9.38 | 9.56 | 9.34 | 9.49 | 9.49 | qfq | 9,490,100 | 89,830,655 | 1.28% |
| 2025-09-30 | 9.39 | 9.48 | 9.34 | 9.37 | 9.37 | qfq | 7,939,724 | 74,514,612 | 0.00% |
| 2025-09-29 | 9.16 | 9.39 | 9.00 | 9.37 | 9.37 | qfq | 9,290,748 | 85,965,149 | 2.29% |
| 2025-09-26 | 9.20 | 9.39 | 9.08 | 9.16 | 9.16 | qfq | 7,974,157 | 73,470,487 | -0.87% |
| 2025-09-25 | 9.33 | 9.40 | 9.19 | 9.24 | 9.24 | qfq | 10,033,800 | 93,295,512 | -0.96% |
| 2025-09-24 | 9.00 | 9.33 | 8.88 | 9.33 | 9.33 | qfq | 11,958,915 | 109,698,195 | 3.67% |
| 2025-09-23 | 9.14 | 9.14 | 8.65 | 9.00 | 9.00 | qfq | 12,583,886 | 111,423,494 | -1.10% |
| 2025-09-22 | 9.22 | 9.25 | 9.01 | 9.10 | 9.10 | qfq | 9,141,628 | 83,004,181 | -1.09% |
| 2025-09-19 | 9.15 | 9.39 | 9.12 | 9.20 | 9.20 | qfq | 12,045,454 | 111,558,348 | 0.88% |
| 2025-09-18 | 9.39 | 9.41 | 9.05 | 9.12 | 9.12 | qfq | 14,691,254 | 135,979,993 | -2.98% |
| 2025-09-17 | 9.49 | 9.50 | 9.37 | 9.40 | 9.40 | qfq | 13,390,900 | 126,058,429 | -1.47% |
| 2025-09-16 | 9.55 | 9.60 | 9.43 | 9.54 | 9.54 | qfq | 18,718,094 | 177,764,023 | -0.73% |
| 2025-09-15 | 9.47 | 9.80 | 9.28 | 9.61 | 9.61 | qfq | 32,923,886 | 312,806,963 | 0.95% |
| 2025-09-12 | 8.91 | 10.50 | 8.88 | 9.52 | 9.52 | qfq | 45,348,263 | 442,179,595 | 7.33% |
| 2025-09-11 | 8.87 | 8.89 | 8.66 | 8.87 | 8.87 | qfq | 6,714,043 | 59,037,784 | 0.23% |
| 2025-09-10 | 8.76 | 8.90 | 8.71 | 8.85 | 8.85 | qfq | 6,202,567 | 54,748,284 | 1.61% |
| 2025-09-09 | 8.92 | 8.93 | 8.65 | 8.71 | 8.71 | qfq | 8,789,828 | 77,140,919 | -2.57% |
| 2025-09-08 | 8.94 | 9.04 | 8.76 | 8.94 | 8.94 | qfq | 9,603,372 | 85,316,101 | 0.00% |
| 2025-09-05 | 8.63 | 9.05 | 8.43 | 8.94 | 8.94 | qfq | 12,528,923 | 109,809,229 | 3.95% |
| 2025-09-04 | 8.56 | 8.90 | 8.47 | 8.60 | 8.60 | qfq | 10,883,689 | 94,438,751 | 0.47% |
| 2025-09-03 | 8.89 | 8.95 | 8.52 | 8.56 | 8.56 | qfq | 10,593,203 | 92,279,650 | -3.93% |
| 2025-09-02 | 9.21 | 9.25 | 8.81 | 8.91 | 8.91 | qfq | 12,625,636 | 112,807,863 | -3.47% |
| 2025-09-01 | 9.14 | 9.34 | 9.12 | 9.23 | 9.23 | qfq | 10,592,868 | 97,758,946 | 1.76% |
| 2025-08-29 | 9.24 | 9.27 | 9.07 | 9.07 | 9.07 | qfq | 9,521,828 | 86,994,731 | -1.95% |
| 2025-08-28 | 9.19 | 9.45 | 8.95 | 9.25 | 9.25 | qfq | 15,639,508 | 143,733,608 | -0.11% |
| 2025-08-27 | 9.65 | 9.72 | 9.25 | 9.26 | 9.26 | qfq | 16,846,968 | 160,539,963 | -4.63% |
| 2025-08-26 | 9.46 | 9.87 | 9.28 | 9.71 | 9.71 | qfq | 20,131,777 | 195,159,167 | 2.00% |
| 2025-08-25 | 9.58 | 9.65 | 9.43 | 9.52 | 9.52 | qfq | 14,205,996 | 135,207,672 | -0.52% |
| 2025-08-22 | 9.48 | 9.58 | 9.42 | 9.57 | 9.57 | qfq | 12,128,504 | 115,306,063 | 0.95% |
| 2025-08-21 | 9.46 | 9.65 | 9.42 | 9.48 | 9.48 | qfq | 12,543,564 | 119,489,711 | 0.32% |
| 2025-08-20 | 9.46 | 9.46 | 9.30 | 9.45 | 9.45 | qfq | 9,315,176 | 87,325,938 | -0.32% |
| 2025-08-19 | 9.25 | 9.60 | 9.20 | 9.48 | 9.48 | qfq | 14,861,737 | 140,400,727 | 2.05% |
| 2025-08-18 | 9.18 | 9.32 | 9.17 | 9.29 | 9.29 | qfq | 13,257,133 | 122,831,937 | 1.20% |
| 2025-08-15 | 9.02 | 9.20 | 9.01 | 9.18 | 9.18 | qfq | 8,914,270 | 81,335,570 | 1.77% |
| 2025-08-14 | 9.18 | 9.42 | 9.02 | 9.02 | 9.02 | qfq | 18,006,100 | 165,364,596 | -1.74% |
| 2025-08-13 | 9.25 | 9.28 | 9.14 | 9.18 | 9.18 | qfq | 10,891,030 | 100,049,247 | -0.76% |
| 2025-08-12 | 9.34 | 9.45 | 9.17 | 9.25 | 9.25 | qfq | 9,268,076 | 85,774,467 | -1.18% |
| 2025-08-11 | 9.26 | 9.44 | 9.26 | 9.36 | 9.36 | qfq | 12,061,428 | 112,911,111 | 0.86% |
| 2025-08-08 | 9.56 | 9.60 | 9.25 | 9.28 | 9.28 | qfq | 13,514,489 | 126,177,803 | -2.62% |
| 2025-08-07 | 9.72 | 9.89 | 9.46 | 9.53 | 9.53 | qfq | 24,483,170 | 236,068,655 | 0.85% |
| 2025-08-06 | 9.30 | 9.55 | 9.26 | 9.45 | 9.45 | qfq | 13,598,769 | 127,818,140 | 1.50% |
| 2025-08-05 | 9.21 | 9.38 | 9.18 | 9.31 | 9.31 | qfq | 10,713,023 | 99,718,243 | 0.98% |
| 2025-08-04 | 9.20 | 9.26 | 9.13 | 9.22 | 9.22 | qfq | 11,253,188 | 103,345,178 | -0.75% |
| 2025-08-01 | 9.06 | 9.30 | 9.02 | 9.29 | 9.29 | qfq | 12,217,332 | 112,246,892 | 2.65% |
| 2025-07-31 | 9.12 | 9.32 | 9.03 | 9.05 | 9.05 | qfq | 8,374,800 | 76,703,387 | -0.55% |
| 2025-07-30 | 9.18 | 9.25 | 9.00 | 9.10 | 9.10 | qfq | 7,654,700 | 69,764,679 | -1.62% |
| 2025-07-29 | 9.33 | 9.41 | 9.16 | 9.25 | 9.25 | qfq | 10,137,200 | 93,828,814 | -0.86% |
| 2025-07-28 | 9.17 | 9.34 | 9.07 | 9.33 | 9.33 | qfq | 14,623,168 | 134,928,354 | 2.08% |
| 2025-07-25 | 8.98 | 9.24 | 8.90 | 9.14 | 9.14 | qfq | 12,330,420 | 112,226,213 | 1.78% |
| 2025-07-24 | 8.86 | 9.00 | 8.86 | 8.98 | 8.98 | qfq | 6,390,872 | 57,124,510 | 1.47% |
| 2025-07-23 | 9.04 | 9.07 | 8.82 | 8.85 | 8.85 | qfq | 8,604,572 | 76,711,192 | -2.10% |
| 2025-07-22 | 9.21 | 9.24 | 8.99 | 9.04 | 9.04 | qfq | 9,612,977 | 87,133,574 | -1.85% |
| 2025-07-21 | 8.90 | 9.28 | 8.90 | 9.21 | 9.21 | qfq | 14,187,524 | 129,809,344 | 3.48% |
| 2025-07-18 | 8.95 | 9.07 | 8.88 | 8.90 | 8.90 | qfq | 6,112,900 | 54,738,168 | -0.45% |
| 2025-07-17 | 8.81 | 8.95 | 8.78 | 8.94 | 8.94 | qfq | 6,589,228 | 58,401,635 | 1.36% |
| 2025-07-16 | 8.90 | 8.95 | 8.76 | 8.82 | 8.82 | qfq | 6,659,628 | 58,895,021 | -0.90% |
| 2025-07-15 | 9.08 | 9.09 | 8.70 | 8.90 | 8.90 | qfq | 11,803,700 | 104,461,113 | -2.09% |
| 2025-07-14 | 9.09 | 9.25 | 9.03 | 9.09 | 9.09 | qfq | 7,802,400 | 71,106,615 | -0.44% |
| 2025-07-11 | 9.11 | 9.17 | 8.99 | 9.13 | 9.13 | qfq | 8,639,300 | 78,568,123 | 0.00% |
| 2025-07-10 | 9.21 | 9.37 | 9.09 | 9.13 | 9.13 | qfq | 10,153,640 | 93,154,873 | -0.98% |
| 2025-07-09 | 9.35 | 9.46 | 9.18 | 9.22 | 9.22 | qfq | 10,941,436 | 101,165,006 | -1.07% |
| 2025-07-08 | 9.56 | 9.60 | 9.24 | 9.32 | 9.32 | qfq | 19,781,184 | 184,563,250 | -0.96% |
| 2025-07-07 | 9.04 | 9.46 | 8.97 | 9.41 | 9.41 | qfq | 26,550,197 | 245,811,836 | 5.38% |
| 2025-07-04 | 9.00 | 9.20 | 8.90 | 8.93 | 8.93 | qfq | 13,866,800 | 125,543,827 | -0.45% |
| 2025-07-03 | 8.81 | 8.99 | 8.72 | 8.97 | 8.97 | qfq | 10,696,180 | 95,008,671 | -0.55% |
| 2025-07-02 | 8.95 | 9.06 | 8.84 | 9.02 | 9.02 | qfq | 10,244,084 | 91,628,647 | 0.45% |
| 2025-07-01 | 9.17 | 9.20 | 8.90 | 8.98 | 8.98 | qfq | 11,191,100 | 101,082,305 | -2.07% |
| 2025-06-30 | 8.94 | 9.27 | 8.94 | 9.17 | 9.17 | qfq | 14,848,359 | 136,017,123 | 2.57% |
| 2025-06-27 | 9.01 | 9.07 | 8.92 | 8.94 | 8.94 | qfq | 11,769,880 | 105,786,787 | -1.43% |
| 2025-06-26 | 8.88 | 9.18 | 8.82 | 9.07 | 9.07 | qfq | 20,726,116 | 187,367,696 | 2.02% |
| 2025-06-25 | 8.91 | 8.97 | 8.77 | 8.89 | 8.89 | qfq | 11,031,872 | 97,544,780 | -0.11% |
| 2025-06-24 | 8.81 | 8.92 | 8.80 | 8.90 | 8.90 | qfq | 10,660,300 | 94,529,428 | 1.14% |
| 2025-06-23 | 8.55 | 8.81 | 8.45 | 8.80 | 8.80 | qfq | 11,169,655 | 97,459,279 | 2.68% |
| 2025-06-20 | 8.66 | 8.77 | 8.52 | 8.57 | 8.57 | qfq | 10,393,804 | 89,590,687 | -1.49% |
| 2025-06-19 | 8.95 | 8.99 | 8.69 | 8.70 | 8.70 | qfq | 12,498,603 | 109,871,283 | -2.90% |
| 2025-06-18 | 9.02 | 9.08 | 8.86 | 8.96 | 8.96 | qfq | 10,365,934 | 92,857,006 | -0.99% |
| 2025-06-17 | 9.10 | 9.18 | 8.93 | 9.05 | 9.05 | qfq | 13,709,056 | 123,549,108 | -0.66% |
| 2025-06-16 | 8.81 | 9.18 | 8.78 | 9.11 | 9.11 | qfq | 17,952,139 | 162,232,708 | 2.36% |
| 2025-06-13 | 9.21 | 9.41 | 8.84 | 8.90 | 8.90 | qfq | 25,467,112 | 229,868,703 | -4.71% |
| 2025-06-12 | 9.52 | 9.73 | 9.20 | 9.34 | 9.34 | qfq | 29,828,543 | 279,956,306 | -2.51% |
| 2025-06-11 | 9.86 | 9.98 | 9.52 | 9.58 | 9.58 | qfq | 41,097,617 | 400,267,576 | -6.26% |
| 2025-06-10 | 9.41 | 10.50 | 9.06 | 10.22 | 10.22 | qfq | 68,725,132 | 661,508,979 | 6.46% |
| 2025-06-09 | 9.33 | 9.85 | 9.18 | 9.60 | 9.60 | qfq | 50,012,556 | 475,194,221 | -1.94% |
| 2025-06-06 | 9.90 | 10.58 | 9.64 | 9.79 | 9.79 | qfq | 81,622,651 | 821,946,448 | 4.15% |
| 2025-06-05 | 8.54 | 9.40 | 8.54 | 9.40 | 9.40 | qfq | 39,755,820 | 365,352,788 | 20.05% |
| 2025-06-04 | 7.78 | 7.85 | 7.71 | 7.83 | 7.83 | qfq | 5,145,416 | 40,123,431 | 1.16% |
| 2025-06-03 | 7.65 | 7.90 | 7.64 | 7.74 | 7.74 | qfq | 7,294,600 | 56,793,549 | 1.04% |
| 2025-05-30 | 7.80 | 7.85 | 7.63 | 7.66 | 7.66 | qfq | 6,716,600 | 51,728,803 | -1.92% |
| 2025-05-29 | 7.58 | 7.81 | 7.56 | 7.81 | 7.81 | qfq | 8,059,100 | 62,351,724 | 2.76% |
| 2025-05-28 | 7.65 | 7.74 | 7.52 | 7.60 | 7.60 | qfq | 5,318,000 | 40,416,482 | -0.65% |
| 2025-05-27 | 7.66 | 7.70 | 7.54 | 7.65 | 7.65 | qfq | 5,236,800 | 39,865,313 | -0.26% |
| 2025-05-26 | 7.51 | 7.70 | 7.51 | 7.67 | 7.67 | qfq | 5,832,800 | 44,588,206 | 2.13% |
| 2025-05-23 | 7.60 | 7.86 | 7.50 | 7.51 | 7.51 | qfq | 9,175,842 | 70,059,075 | -1.31% |
| 2025-05-22 | 7.70 | 7.83 | 7.56 | 7.61 | 7.61 | qfq | 6,562,519 | 50,412,967 | -1.42% |
| 2025-05-21 | 7.84 | 7.88 | 7.63 | 7.72 | 7.72 | qfq | 6,302,034 | 48,660,679 | -1.40% |
| 2025-05-20 | 7.77 | 7.83 | 7.69 | 7.83 | 7.83 | qfq | 6,758,993 | 52,513,444 | 0.64% |
| 2025-05-19 | 7.62 | 7.85 | 7.56 | 7.78 | 7.78 | qfq | 9,670,000 | 74,895,571 | 3.18% |
| 2025-05-16 | 7.54 | 7.69 | 7.53 | 7.54 | 7.54 | qfq | 5,234,600 | 39,785,846 | -0.53% |
| 2025-05-15 | 7.68 | 7.71 | 7.50 | 7.58 | 7.58 | qfq | 5,763,767 | 43,648,604 | -1.56% |
| 2025-05-14 | 7.77 | 7.85 | 7.60 | 7.70 | 7.70 | qfq | 8,136,867 | 62,888,303 | -1.03% |
| 2025-05-13 | 7.89 | 7.91 | 7.74 | 7.78 | 7.78 | qfq | 6,098,700 | 47,692,572 | -0.38% |
| 2025-05-12 | 7.84 | 7.86 | 7.74 | 7.81 | 7.81 | qfq | 5,350,412 | 41,680,618 | 1.17% |
| 2025-05-09 | 7.80 | 7.83 | 7.65 | 7.72 | 7.72 | qfq | 6,329,340 | 48,870,089 | -1.40% |
| 2025-05-08 | 7.59 | 7.83 | 7.53 | 7.83 | 7.83 | qfq | 8,322,874 | 64,458,227 | 3.16% |
| 2025-05-07 | 7.70 | 7.75 | 7.52 | 7.59 | 7.59 | qfq | 7,328,488 | 55,807,360 | -0.13% |
| 2025-05-06 | 7.38 | 7.62 | 7.34 | 7.60 | 7.60 | qfq | 9,593,979 | 72,275,103 | 3.83% |
| 2025-04-30 | 7.34 | 7.44 | 7.26 | 7.32 | 7.32 | qfq | 9,104,660 | 66,970,367 | -0.95% |
| 2025-04-29 | 7.03 | 7.43 | 6.93 | 7.39 | 7.39 | qfq | 10,067,688 | 73,052,894 | 1.51% |
| 2025-04-28 | 7.30 | 7.41 | 7.15 | 7.28 | 7.28 | qfq | 6,473,888 | 47,137,752 | -1.09% |
| 2025-04-25 | 7.45 | 7.48 | 7.31 | 7.36 | 7.36 | qfq | 5,567,852 | 41,192,706 | -0.81% |
| 2025-04-24 | 7.50 | 7.54 | 7.30 | 7.42 | 7.42 | qfq | 7,610,968 | 56,418,019 | -1.33% |
| 2025-04-23 | 7.47 | 7.61 | 7.47 | 7.52 | 7.52 | qfq | 5,308,468 | 39,971,382 | 0.94% |
| 2025-04-22 | 7.62 | 7.62 | 7.37 | 7.45 | 7.45 | qfq | 6,197,168 | 46,259,727 | -0.67% |
| 2025-04-21 | 7.40 | 7.52 | 7.27 | 7.50 | 7.50 | qfq | 5,375,400 | 40,071,955 | 1.90% |
| 2025-04-18 | 7.44 | 7.48 | 7.22 | 7.36 | 7.36 | qfq | 5,868,600 | 43,069,870 | -1.47% |
| 2025-04-17 | 7.30 | 7.56 | 7.22 | 7.47 | 7.47 | qfq | 7,099,980 | 52,983,326 | 2.05% |
| 2025-04-16 | 7.50 | 7.56 | 7.17 | 7.32 | 7.32 | qfq | 6,292,200 | 46,131,279 | -3.05% |
| 2025-04-15 | 7.52 | 7.59 | 7.44 | 7.55 | 7.55 | qfq | 5,733,300 | 43,068,709 | 0.00% |
| 2025-04-14 | 7.68 | 7.77 | 7.49 | 7.55 | 7.55 | qfq | 8,332,797 | 63,253,624 | 0.80% |
| 2025-04-11 | 7.27 | 7.52 | 7.24 | 7.49 | 7.49 | qfq | 10,020,680 | 73,946,386 | 2.32% |
| 2025-04-10 | 7.35 | 7.53 | 7.30 | 7.32 | 7.32 | qfq | 11,520,232 | 85,353,418 | 1.39% |
| 2025-04-09 | 6.85 | 7.28 | 6.39 | 7.22 | 7.22 | qfq | 13,505,000 | 92,883,155 | 3.88% |
| 2025-04-08 | 6.81 | 7.22 | 6.76 | 6.95 | 6.95 | qfq | 11,622,273 | 81,214,196 | 3.42% |
| 2025-04-07 | 7.75 | 7.92 | 6.72 | 6.72 | 6.72 | qfq | 17,549,624 | 127,158,010 | -20.00% |
| 2025-04-03 | 8.36 | 8.93 | 8.25 | 8.40 | 8.40 | qfq | 17,387,437 | 148,773,884 | 1.69% |
| 2025-04-02 | 8.13 | 8.42 | 8.07 | 8.26 | 8.26 | qfq | 7,517,436 | 62,185,075 | 1.60% |
| 2025-04-01 | 8.04 | 8.37 | 8.04 | 8.13 | 8.13 | qfq | 7,965,812 | 65,222,766 | 1.63% |
| 2025-03-31 | 8.06 | 8.06 | 7.84 | 8.00 | 8.00 | qfq | 6,709,280 | 53,326,113 | -0.87% |
| 2025-03-28 | 8.30 | 8.36 | 8.07 | 8.07 | 8.07 | qfq | 6,133,700 | 50,183,094 | -2.65% |
| 2025-03-27 | 8.42 | 8.42 | 8.14 | 8.29 | 8.29 | qfq | 7,364,080 | 61,015,274 | -1.78% |
| 2025-03-26 | 8.25 | 8.57 | 8.25 | 8.44 | 8.44 | qfq | 7,664,600 | 64,671,914 | 1.69% |
| 2025-03-25 | 8.40 | 8.43 | 8.21 | 8.30 | 8.30 | qfq | 8,594,052 | 71,525,457 | -1.43% |
| 2025-03-24 | 8.96 | 9.00 | 8.17 | 8.42 | 8.42 | qfq | 16,871,276 | 143,757,665 | -6.86% |
| 2025-03-21 | 9.05 | 9.33 | 8.89 | 9.04 | 9.04 | qfq | 16,498,262 | 150,195,646 | -0.22% |
| 2025-03-20 | 8.99 | 9.17 | 8.86 | 9.06 | 9.06 | qfq | 10,130,464 | 91,658,747 | 1.00% |
| 2025-03-19 | 9.00 | 9.12 | 8.91 | 8.97 | 8.97 | qfq | 9,564,080 | 86,002,921 | -0.77% |
| 2025-03-18 | 8.92 | 9.06 | 8.92 | 9.04 | 9.04 | qfq | 8,393,709 | 75,556,676 | 1.35% |
| 2025-03-17 | 9.03 | 9.11 | 8.87 | 8.92 | 8.92 | qfq | 8,182,772 | 73,491,635 | -1.44% |
| 2025-03-14 | 8.85 | 9.05 | 8.72 | 9.05 | 9.05 | qfq | 8,115,776 | 72,412,876 | 2.14% |
| 2025-03-13 | 8.94 | 8.99 | 8.69 | 8.86 | 8.86 | qfq | 7,498,600 | 66,110,223 | -0.78% |
| 2025-03-12 | 8.80 | 9.02 | 8.80 | 8.93 | 8.93 | qfq | 8,001,972 | 71,489,976 | 2.06% |
| 2025-03-11 | 8.66 | 8.79 | 8.61 | 8.75 | 8.75 | qfq | 5,846,724 | 50,863,306 | -0.57% |
| 2025-03-10 | 8.86 | 8.93 | 8.66 | 8.80 | 8.80 | qfq | 6,129,512 | 53,727,373 | -0.56% |
| 2025-03-07 | 9.04 | 9.14 | 8.77 | 8.85 | 8.85 | qfq | 8,643,572 | 77,420,292 | -2.85% |
| 2025-03-06 | 8.93 | 9.12 | 8.83 | 9.11 | 9.11 | qfq | 9,986,003 | 90,281,964 | 3.76% |
| 2025-03-05 | 8.84 | 8.88 | 8.60 | 8.78 | 8.78 | qfq | 5,802,079 | 50,500,747 | -0.23% |
| 2025-03-04 | 8.49 | 8.85 | 8.48 | 8.80 | 8.80 | qfq | 6,791,642 | 59,190,982 | 3.04% |
| 2025-03-03 | 8.54 | 8.81 | 8.43 | 8.54 | 8.54 | qfq | 9,069,728 | 78,373,831 | 0.59% |
| 2025-02-28 | 8.87 | 8.94 | 8.45 | 8.49 | 8.49 | qfq | 9,147,928 | 79,382,108 | -5.25% |
| 2025-02-27 | 9.21 | 9.22 | 8.79 | 8.96 | 8.96 | qfq | 11,602,128 | 104,030,000 | -2.61% |
| 2025-02-26 | 9.25 | 9.31 | 9.11 | 9.20 | 9.20 | qfq | 7,602,644 | 69,819,506 | -0.22% |
| 2025-02-25 | 9.20 | 9.32 | 9.01 | 9.22 | 9.22 | qfq | 8,348,920 | 76,773,232 | -0.43% |
| 2025-02-24 | 9.49 | 9.49 | 9.21 | 9.26 | 9.26 | qfq | 10,016,588 | 93,125,351 | -1.70% |
| 2025-02-21 | 9.23 | 9.42 | 9.16 | 9.42 | 9.42 | qfq | 9,590,991 | 89,381,902 | 2.39% |
| 2025-02-20 | 9.35 | 9.37 | 9.17 | 9.20 | 9.20 | qfq | 7,677,272 | 70,957,215 | -1.60% |
| 2025-02-19 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | qfq | 7,031,720 | 65,335,873 | 1.85% |
| 2025-02-18 | 9.42 | 9.58 | 9.12 | 9.18 | 9.18 | qfq | 9,053,200 | 84,562,218 | -2.65% |
| 2025-02-17 | 9.47 | 9.55 | 9.35 | 9.43 | 9.43 | qfq | 7,626,720 | 72,058,759 | 0.32% |
| 2025-02-14 | 9.28 | 9.42 | 9.19 | 9.40 | 9.40 | qfq | 6,835,660 | 63,850,617 | 1.08% |
| 2025-02-13 | 9.40 | 9.47 | 9.29 | 9.30 | 9.30 | qfq | 8,033,208 | 75,242,620 | -1.69% |
| 2025-02-12 | 9.13 | 9.59 | 9.13 | 9.46 | 9.46 | qfq | 12,527,992 | 118,685,529 | 3.05% |
| 2025-02-11 | 9.17 | 9.32 | 9.11 | 9.18 | 9.18 | qfq | 7,280,828 | 66,844,806 | -0.76% |
| 2025-02-10 | 9.09 | 9.25 | 9.01 | 9.25 | 9.25 | qfq | 8,954,476 | 82,093,947 | 2.66% |
| 2025-02-07 | 8.92 | 9.12 | 8.88 | 9.01 | 9.01 | qfq | 9,121,422 | 81,951,980 | 1.01% |
| 2025-02-06 | 8.77 | 8.92 | 8.65 | 8.92 | 8.92 | qfq | 6,809,428 | 59,938,618 | 1.83% |
| 2025-02-05 | 8.54 | 8.80 | 8.45 | 8.76 | 8.76 | qfq | 7,930,927 | 68,936,317 | 3.91% |
| 2025-01-27 | 8.62 | 8.72 | 8.43 | 8.43 | 8.43 | qfq | 6,162,564 | 52,824,673 | -1.86% |
| 2025-01-24 | 8.50 | 8.63 | 8.09 | 8.59 | 8.59 | qfq | 13,841,155 | 116,584,256 | -0.23% |
| 2025-01-23 | 8.67 | 8.95 | 8.56 | 8.61 | 8.61 | qfq | 7,165,240 | 62,710,742 | 0.94% |
| 2025-01-22 | 8.58 | 8.66 | 8.49 | 8.53 | 8.53 | qfq | 4,001,500 | 34,241,541 | -1.16% |
| 2025-01-21 | 8.76 | 8.83 | 8.41 | 8.63 | 8.63 | qfq | 5,159,200 | 44,530,045 | -1.03% |
| 2025-01-20 | 8.65 | 8.76 | 8.54 | 8.72 | 8.72 | qfq | 4,757,200 | 41,301,120 | 1.51% |
| 2025-01-17 | 8.62 | 8.65 | 8.48 | 8.59 | 8.59 | qfq | 4,829,686 | 41,387,276 | -0.35% |
| 2025-01-16 | 8.55 | 8.73 | 8.48 | 8.62 | 8.62 | qfq | 7,646,483 | 65,780,326 | 1.53% |
| 2025-01-15 | 8.66 | 8.72 | 8.46 | 8.49 | 8.49 | qfq | 7,009,563 | 59,855,833 | -2.30% |
| 2025-01-14 | 8.36 | 8.84 | 8.32 | 8.69 | 8.69 | qfq | 10,701,135 | 91,860,267 | 4.83% |
| 2025-01-13 | 7.87 | 8.65 | 7.60 | 8.29 | 8.29 | qfq | 16,146,827 | 132,955,021 | 5.34% |
| 2025-01-10 | 8.38 | 8.45 | 7.87 | 7.87 | 7.87 | qfq | 7,899,367 | 64,570,200 | -6.09% |
| 2025-01-09 | 8.39 | 8.60 | 8.35 | 8.38 | 8.38 | qfq | 5,921,380 | 50,068,027 | 0.12% |
| 2025-01-08 | 8.46 | 8.52 | 8.10 | 8.37 | 8.37 | qfq | 8,315,300 | 69,311,692 | -1.06% |
| 2025-01-07 | 8.11 | 8.46 | 8.09 | 8.46 | 8.46 | qfq | 7,560,624 | 62,663,391 | 4.32% |
| 2025-01-06 | 8.26 | 8.35 | 7.88 | 8.11 | 8.11 | qfq | 8,850,824 | 71,736,627 | -1.82% |
| 2025-01-03 | 8.94 | 8.95 | 8.20 | 8.26 | 8.26 | qfq | 9,965,540 | 85,308,184 | -6.67% |
| 2025-01-02 | 9.09 | 9.30 | 8.72 | 8.85 | 8.85 | qfq | 8,588,440 | 77,221,494 | -3.07% |
| 2024-12-31 | 9.48 | 9.66 | 9.09 | 9.13 | 9.13 | qfq | 9,457,928 | 88,430,577 | -3.39% |
| 2024-12-30 | 9.46 | 9.68 | 9.16 | 9.45 | 9.45 | qfq | 7,338,040 | 69,438,163 | -1.05% |
| 2024-12-27 | 9.31 | 9.78 | 9.20 | 9.55 | 9.55 | qfq | 7,707,600 | 73,984,076 | 2.36% |
| 2024-12-26 | 9.31 | 9.54 | 9.21 | 9.33 | 9.33 | qfq | 6,707,542 | 63,120,225 | 1.41% |
| 2024-12-25 | 9.62 | 9.65 | 9.05 | 9.20 | 9.20 | qfq | 9,568,160 | 88,365,715 | -5.15% |
| 2024-12-24 | 9.72 | 9.93 | 9.45 | 9.70 | 9.70 | qfq | 9,095,432 | 88,232,786 | 1.04% |
| 2024-12-23 | 10.41 | 10.47 | 9.55 | 9.60 | 9.60 | qfq | 14,508,280 | 143,517,898 | -7.96% |
| 2024-12-20 | 10.12 | 10.64 | 10.02 | 10.43 | 10.43 | qfq | 12,740,146 | 132,033,817 | 2.96% |
| 2024-12-19 | 9.86 | 10.18 | 9.80 | 10.13 | 10.13 | qfq | 9,697,440 | 97,465,027 | 2.32% |
| 2024-12-18 | 9.84 | 10.03 | 9.51 | 9.90 | 9.90 | qfq | 7,370,120 | 72,465,572 | 1.12% |
| 2024-12-17 | 10.17 | 10.29 | 9.71 | 9.79 | 9.79 | qfq | 8,289,400 | 82,466,363 | -3.83% |
| 2024-12-16 | 10.33 | 10.37 | 10.11 | 10.18 | 10.18 | qfq | 6,282,780 | 64,285,163 | -1.17% |
| 2024-12-13 | 10.52 | 10.61 | 10.27 | 10.30 | 10.30 | qfq | 8,626,855 | 90,012,149 | -2.92% |
| 2024-12-12 | 10.50 | 10.68 | 10.41 | 10.61 | 10.61 | qfq | 10,417,571 | 109,974,404 | 1.24% |
| 2024-12-11 | 10.41 | 10.49 | 10.29 | 10.48 | 10.48 | qfq | 8,032,491 | 83,592,900 | 0.67% |
| 2024-12-10 | 10.37 | 10.50 | 10.27 | 10.41 | 10.41 | qfq | 11,962,687 | 124,298,043 | 2.46% |
| 2024-12-09 | 10.27 | 10.35 | 10.02 | 10.16 | 10.16 | qfq | 10,164,510 | 103,512,566 | -1.17% |
| 2024-12-06 | 10.28 | 10.37 | 10.15 | 10.28 | 10.28 | qfq | 9,867,264 | 101,248,903 | 0.10% |
| 2024-12-05 | 10.11 | 10.35 | 10.06 | 10.27 | 10.27 | qfq | 10,454,812 | 107,059,278 | 0.98% |
| 2024-12-04 | 10.54 | 10.61 | 10.10 | 10.17 | 10.17 | qfq | 12,799,960 | 132,271,034 | -3.42% |
| 2024-12-03 | 10.26 | 10.78 | 10.11 | 10.53 | 10.53 | qfq | 22,179,547 | 232,700,528 | 2.93% |
| 2024-12-02 | 10.26 | 10.30 | 10.08 | 10.23 | 10.23 | qfq | 15,256,437 | 155,580,327 | -1.45% |
| 2024-11-29 | 10.33 | 10.60 | 10.21 | 10.38 | 10.38 | qfq | 21,656,647 | 225,371,043 | 0.78% |
| 2024-11-28 | 10.11 | 10.39 | 9.99 | 10.30 | 10.30 | qfq | 16,763,687 | 170,835,023 | 2.79% |
| 2024-11-27 | 9.75 | 10.04 | 9.42 | 10.02 | 10.02 | qfq | 11,830,387 | 115,210,866 | 1.93% |
| 2024-11-26 | 10.19 | 10.29 | 9.76 | 9.83 | 9.83 | qfq | 15,810,480 | 157,381,614 | -3.44% |
| 2024-11-25 | 9.57 | 10.21 | 9.30 | 10.18 | 10.18 | qfq | 15,193,320 | 148,628,208 | 7.27% |
| 2024-11-22 | 9.78 | 10.12 | 9.45 | 9.49 | 9.49 | qfq | 11,105,571 | 109,689,097 | -3.16% |
| 2024-11-21 | 9.64 | 9.92 | 9.59 | 9.80 | 9.80 | qfq | 8,230,310 | 80,305,654 | 1.03% |
| 2024-11-20 | 9.38 | 9.76 | 9.30 | 9.70 | 9.70 | qfq | 8,236,300 | 79,212,735 | 2.97% |
| 2024-11-19 | 9.27 | 9.42 | 9.05 | 9.42 | 9.42 | qfq | 6,568,672 | 60,486,920 | 3.86% |
| 2024-11-18 | 9.69 | 9.71 | 9.03 | 9.07 | 9.07 | qfq | 10,550,600 | 97,209,850 | -5.13% |
| 2024-11-15 | 9.90 | 10.01 | 9.56 | 9.56 | 9.56 | qfq | 11,482,676 | 112,303,506 | -2.25% |
| 2024-11-14 | 10.21 | 10.23 | 9.77 | 9.78 | 9.78 | qfq | 7,969,356 | 79,526,850 | -4.21% |
| 2024-11-13 | 10.20 | 10.31 | 10.00 | 10.21 | 10.21 | qfq | 8,221,200 | 83,436,822 | 0.29% |
| 2024-11-12 | 10.41 | 10.54 | 10.09 | 10.18 | 10.18 | qfq | 13,295,480 | 137,092,896 | -2.30% |
| 2024-11-11 | 10.10 | 10.47 | 10.10 | 10.42 | 10.42 | qfq | 14,687,545 | 151,016,125 | 2.16% |
| 2024-11-08 | 9.89 | 10.79 | 9.84 | 10.20 | 10.20 | qfq | 25,199,876 | 260,239,999 | 3.66% |
| 2024-11-07 | 9.66 | 9.84 | 9.55 | 9.84 | 9.84 | qfq | 10,188,929 | 98,901,098 | 1.23% |
| 2024-11-06 | 9.71 | 9.88 | 9.53 | 9.72 | 9.72 | qfq | 13,279,451 | 129,276,065 | 0.62% |
| 2024-11-05 | 9.14 | 9.90 | 9.14 | 9.66 | 9.66 | qfq | 16,767,571 | 161,150,644 | 6.39% |
| 2024-11-04 | 8.66 | 9.13 | 8.58 | 9.08 | 9.08 | qfq | 8,698,950 | 77,251,474 | 4.85% |
| 2024-11-01 | 9.30 | 9.40 | 8.65 | 8.66 | 8.66 | qfq | 13,639,946 | 121,227,522 | -8.07% |
| 2024-10-31 | 9.43 | 9.56 | 9.33 | 9.42 | 9.42 | qfq | 10,289,640 | 97,451,546 | 0.96% |
| 2024-10-30 | 9.46 | 9.54 | 9.16 | 9.33 | 9.33 | qfq | 7,278,728 | 68,041,554 | -1.89% |
| 2024-10-29 | 9.77 | 9.79 | 9.47 | 9.51 | 9.51 | qfq | 9,452,639 | 90,829,488 | -2.16% |
| 2024-10-28 | 9.61 | 9.76 | 9.52 | 9.72 | 9.72 | qfq | 11,499,028 | 111,334,839 | 1.57% |
| 2024-10-25 | 9.33 | 9.57 | 9.33 | 9.57 | 9.57 | qfq | 8,656,708 | 82,110,008 | 3.68% |
| 2024-10-24 | 9.37 | 9.39 | 9.22 | 9.23 | 9.23 | qfq | 6,010,030 | 55,789,539 | -1.70% |
| 2024-10-23 | 9.38 | 9.57 | 9.33 | 9.39 | 9.39 | qfq | 8,836,812 | 83,683,337 | 0.11% |
| 2024-10-22 | 9.60 | 9.60 | 9.30 | 9.38 | 9.38 | qfq | 10,114,484 | 95,579,969 | -2.19% |
| 2024-10-21 | 9.48 | 9.75 | 9.40 | 9.59 | 9.59 | qfq | 14,480,152 | 138,759,847 | 0.31% |
| 2024-10-18 | 9.23 | 9.70 | 9.16 | 9.56 | 9.56 | qfq | 12,083,051 | 114,703,118 | 3.46% |
| 2024-10-17 | 9.43 | 9.57 | 9.23 | 9.24 | 9.24 | qfq | 9,423,528 | 88,595,320 | -1.70% |
| 2024-10-16 | 8.90 | 9.64 | 8.90 | 9.40 | 9.40 | qfq | 12,710,773 | 118,501,624 | 4.44% |
| 2024-10-15 | 9.09 | 9.29 | 8.95 | 9.00 | 9.00 | qfq | 8,168,560 | 74,710,855 | -0.99% |
| 2024-10-14 | 8.91 | 9.10 | 8.63 | 9.09 | 9.09 | qfq | 7,721,708 | 68,862,378 | 3.06% |
| 2024-10-11 | 9.24 | 9.27 | 8.67 | 8.82 | 8.82 | qfq | 9,353,313 | 83,152,563 | -3.92% |
| 2024-10-10 | 9.40 | 9.74 | 9.18 | 9.18 | 9.18 | qfq | 10,199,156 | 96,081,923 | -0.33% |
| 2024-10-09 | 10.23 | 10.23 | 9.12 | 9.21 | 9.21 | qfq | 19,086,675 | 186,870,535 | -14.25% |
| 2024-10-08 | 11.00 | 11.25 | 9.82 | 10.74 | 10.74 | qfq | 29,781,256 | 313,191,446 | 12.11% |
| 2024-09-30 | 8.68 | 9.75 | 8.50 | 9.58 | 9.58 | qfq | 25,956,505 | 236,352,391 | 14.18% |
| 2024-09-27 | 8.09 | 8.47 | 8.03 | 8.39 | 8.39 | qfq | 14,660,090 | 120,924,149 | 5.01% |
| 2024-09-26 | 7.79 | 7.99 | 7.74 | 7.99 | 7.99 | qfq | 7,592,439 | 59,832,966 | 2.57% |
| 2024-09-25 | 7.82 | 7.97 | 7.75 | 7.79 | 7.79 | qfq | 8,932,368 | 70,364,143 | 0.00% |
| 2024-09-24 | 7.64 | 7.79 | 7.53 | 7.79 | 7.79 | qfq | 8,546,464 | 65,743,679 | 1.43% |
| 2024-09-23 | 7.77 | 7.81 | 7.65 | 7.68 | 7.68 | qfq | 6,665,400 | 51,513,128 | -1.16% |
| 2024-09-20 | 7.70 | 7.94 | 7.65 | 7.77 | 7.77 | qfq | 10,428,320 | 81,141,460 | 0.91% |
| 2024-09-19 | 7.70 | 7.73 | 7.51 | 7.70 | 7.70 | qfq | 8,149,958 | 62,352,959 | 0.13% |
| 2024-09-18 | 7.44 | 7.84 | 7.40 | 7.69 | 7.69 | qfq | 12,265,684 | 94,114,002 | 3.36% |
| 2024-09-13 | 7.57 | 7.59 | 7.40 | 7.44 | 7.44 | qfq | 4,338,372 | 32,431,763 | -1.59% |
| 2024-09-12 | 7.50 | 7.72 | 7.49 | 7.56 | 7.56 | qfq | 7,466,548 | 56,658,051 | 0.53% |
| 2024-09-11 | 7.33 | 7.67 | 7.29 | 7.52 | 7.52 | qfq | 9,329,950 | 69,797,181 | 2.04% |
| 2024-09-10 | 7.19 | 7.39 | 7.09 | 7.37 | 7.37 | qfq | 5,828,178 | 42,221,222 | 2.65% |
| 2024-09-09 | 7.22 | 7.25 | 7.05 | 7.18 | 7.18 | qfq | 4,395,200 | 31,417,910 | -1.78% |
| 2024-09-06 | 7.41 | 7.50 | 7.17 | 7.31 | 7.31 | qfq | 5,574,400 | 40,887,692 | -1.75% |
| 2024-09-05 | 7.15 | 7.46 | 7.12 | 7.44 | 7.44 | qfq | 6,305,500 | 46,267,334 | 4.06% |
| 2024-09-04 | 7.29 | 7.32 | 7.13 | 7.15 | 7.15 | qfq | 2,876,900 | 20,765,997 | -2.32% |
| 2024-09-03 | 7.28 | 7.34 | 7.14 | 7.32 | 7.32 | qfq | 4,373,900 | 31,795,961 | 0.55% |
| 2024-09-02 | 7.38 | 7.46 | 7.27 | 7.28 | 7.28 | qfq | 4,991,079 | 36,791,359 | -1.36% |
| 2024-08-30 | 7.23 | 7.48 | 7.19 | 7.38 | 7.38 | qfq | 6,954,216 | 51,153,688 | 1.65% |
| 2024-08-29 | 7.14 | 7.30 | 7.02 | 7.26 | 7.26 | qfq | 4,093,058 | 29,476,160 | 1.68% |
| 2024-08-28 | 7.04 | 7.23 | 6.88 | 7.14 | 7.14 | qfq | 4,004,323 | 28,364,114 | 1.56% |
| 2024-08-27 | 7.28 | 7.30 | 7.02 | 7.03 | 7.03 | qfq | 4,339,609 | 30,935,869 | -3.57% |
| 2024-08-26 | 7.19 | 7.42 | 7.18 | 7.29 | 7.29 | qfq | 5,402,528 | 39,430,923 | 0.69% |
| 2024-08-23 | 7.15 | 7.44 | 6.98 | 7.24 | 7.24 | qfq | 6,949,680 | 50,165,190 | 1.26% |
| 2024-08-22 | 7.01 | 7.52 | 6.98 | 7.15 | 7.15 | qfq | 7,822,092 | 56,504,798 | 1.42% |
| 2024-08-21 | 7.13 | 7.23 | 7.04 | 7.05 | 7.05 | qfq | 3,027,340 | 21,612,043 | -1.12% |
| 2024-08-20 | 7.32 | 7.36 | 7.10 | 7.13 | 7.13 | qfq | 3,229,724 | 23,218,980 | -2.60% |
| 2024-08-19 | 7.45 | 7.49 | 7.30 | 7.32 | 7.32 | qfq | 3,511,400 | 25,894,128 | -1.74% |
| 2024-08-16 | 7.35 | 7.61 | 7.35 | 7.45 | 7.45 | qfq | 5,019,776 | 37,536,653 | 1.36% |
| 2024-08-15 | 7.08 | 7.36 | 6.97 | 7.35 | 7.35 | qfq | 6,205,276 | 44,807,581 | 3.67% |
| 2024-08-14 | 7.05 | 7.14 | 6.85 | 7.09 | 7.09 | qfq | 7,354,284 | 51,710,522 | -3.67% |
| 2024-08-13 | 7.29 | 7.39 | 7.15 | 7.36 | 7.36 | qfq | 3,005,888 | 21,957,785 | 1.24% |
| 2024-08-12 | 7.39 | 7.45 | 7.22 | 7.27 | 7.27 | qfq | 3,547,057 | 25,880,932 | -1.49% |
| 2024-08-09 | 7.50 | 7.59 | 7.37 | 7.38 | 7.38 | qfq | 3,715,437 | 27,749,003 | -1.07% |
| 2024-08-08 | 7.57 | 7.69 | 7.41 | 7.46 | 7.46 | qfq | 6,558,949 | 49,369,244 | -2.86% |
| 2024-08-07 | 7.79 | 7.87 | 7.59 | 7.68 | 7.68 | qfq | 11,097,065 | 85,626,965 | 2.95% |
| 2024-08-06 | 7.31 | 7.46 | 7.24 | 7.46 | 7.46 | qfq | 4,758,728 | 34,893,749 | 2.47% |
| 2024-08-05 | 7.53 | 7.63 | 7.26 | 7.28 | 7.28 | qfq | 5,693,600 | 42,240,180 | -3.96% |
| 2024-08-02 | 7.70 | 7.74 | 7.53 | 7.58 | 7.58 | qfq | 3,890,199 | 29,761,177 | -2.32% |
| 2024-08-01 | 7.75 | 7.81 | 7.70 | 7.76 | 7.76 | qfq | 3,648,019 | 28,295,632 | 0.91% |
| 2024-07-31 | 7.51 | 7.71 | 7.43 | 7.69 | 7.69 | qfq | 4,417,688 | 33,685,282 | 2.81% |
| 2024-07-30 | 7.46 | 7.54 | 7.39 | 7.48 | 7.48 | qfq | 2,877,508 | 21,495,105 | 0.40% |
| 2024-07-29 | 7.53 | 7.53 | 7.35 | 7.45 | 7.45 | qfq | 2,634,300 | 19,609,238 | 0.40% |
| 2024-07-26 | 7.24 | 7.43 | 7.22 | 7.42 | 7.42 | qfq | 3,143,240 | 23,170,975 | 2.49% |
| 2024-07-25 | 7.17 | 7.36 | 7.08 | 7.24 | 7.24 | qfq | 3,272,400 | 23,617,009 | 0.84% |
| 2024-07-24 | 7.29 | 7.33 | 7.15 | 7.18 | 7.18 | qfq | 3,487,632 | 25,157,895 | -1.51% |
| 2024-07-23 | 7.43 | 7.50 | 7.26 | 7.29 | 7.29 | qfq | 4,189,036 | 31,018,055 | -2.02% |
| 2024-07-22 | 7.18 | 7.49 | 7.06 | 7.44 | 7.44 | qfq | 5,984,773 | 44,157,652 | 4.35% |
| 2024-07-19 | 7.02 | 7.17 | 6.97 | 7.13 | 7.13 | qfq | 3,536,264 | 25,055,420 | 1.13% |
| 2024-07-18 | 7.14 | 7.14 | 6.88 | 7.05 | 7.01 | qfq | 3,907,100 | 27,312,936 | -1.40% |
| 2024-07-17 | 7.33 | 7.37 | 7.15 | 7.15 | 7.11 | qfq | 2,861,400 | 20,669,440 | -2.46% |
| 2024-07-16 | 7.30 | 7.38 | 7.21 | 7.33 | 7.29 | qfq | 2,832,300 | 20,654,665 | 0.41% |
| 2024-07-15 | 7.60 | 7.60 | 7.26 | 7.30 | 7.26 | qfq | 4,808,000 | 35,391,297 | -4.07% |
| 2024-07-12 | 7.66 | 7.71 | 7.56 | 7.61 | 7.57 | qfq | 3,823,500 | 29,167,038 | -1.17% |
| 2024-07-11 | 7.52 | 7.70 | 7.35 | 7.70 | 7.66 | qfq | 6,393,160 | 48,500,613 | 5.19% |
| 2024-07-10 | 7.50 | 7.57 | 7.28 | 7.32 | 7.28 | qfq | 5,640,619 | 41,859,872 | -3.17% |
| 2024-07-09 | 7.46 | 7.57 | 7.15 | 7.56 | 7.52 | qfq | 6,642,559 | 49,189,197 | 1.75% |
| 2024-07-08 | 7.75 | 7.79 | 7.41 | 7.43 | 7.39 | qfq | 4,650,247 | 35,049,418 | -4.74% |
| 2024-07-05 | 7.67 | 7.88 | 7.53 | 7.80 | 7.76 | qfq | 4,431,500 | 34,381,082 | 1.69% |
| 2024-07-04 | 7.94 | 8.03 | 7.66 | 7.67 | 7.63 | qfq | 4,998,184 | 38,952,455 | -3.64% |
| 2024-07-03 | 8.26 | 8.35 | 7.93 | 7.96 | 7.92 | qfq | 6,214,384 | 50,110,231 | -3.52% |
| 2024-07-02 | 8.08 | 8.48 | 8.02 | 8.25 | 8.21 | qfq | 7,729,221 | 63,681,821 | 2.48% |
| 2024-07-01 | 8.09 | 8.34 | 7.93 | 8.05 | 8.01 | qfq | 6,753,477 | 54,574,724 | -1.23% |
| 2024-06-28 | 7.99 | 8.67 | 7.98 | 8.15 | 8.11 | qfq | 9,717,510 | 79,884,782 | 3.56% |
| 2024-06-27 | 7.96 | 8.11 | 7.82 | 7.87 | 7.83 | qfq | 5,654,648 | 44,923,770 | -1.13% |
| 2024-06-26 | 7.51 | 7.98 | 7.39 | 7.96 | 7.92 | qfq | 6,171,110 | 47,625,891 | 5.99% |
| 2024-06-25 | 7.61 | 7.75 | 7.41 | 7.51 | 7.47 | qfq | 5,349,216 | 40,293,304 | -1.44% |
| 2024-06-24 | 8.01 | 8.07 | 7.59 | 7.62 | 7.58 | qfq | 7,751,700 | 60,120,064 | -6.04% |
| 2024-06-21 | 8.26 | 8.27 | 8.07 | 8.11 | 8.07 | qfq | 5,376,782 | 43,756,797 | -1.82% |
| 2024-06-20 | 8.60 | 8.68 | 8.25 | 8.26 | 8.22 | qfq | 6,764,408 | 56,910,389 | -4.07% |
| 2024-06-19 | 8.74 | 8.79 | 8.60 | 8.61 | 8.57 | qfq | 6,971,280 | 60,389,508 | -1.49% |
| 2024-06-18 | 8.54 | 8.75 | 8.43 | 8.74 | 8.70 | qfq | 8,214,291 | 70,883,874 | 2.46% |
| 2024-06-17 | 8.40 | 8.70 | 8.27 | 8.53 | 8.49 | qfq | 8,530,461 | 72,542,167 | 0.00% |
| 2024-06-14 | 8.48 | 8.81 | 8.40 | 8.53 | 8.49 | qfq | 11,751,821 | 101,141,347 | 0.59% |
| 2024-06-13 | 8.36 | 8.50 | 8.26 | 8.48 | 8.44 | qfq | 8,565,673 | 71,669,487 | 1.07% |
| 2024-06-12 | 8.10 | 8.40 | 8.00 | 8.39 | 8.35 | qfq | 7,201,511 | 59,790,333 | 2.44% |
| 2024-06-11 | 8.22 | 8.26 | 7.97 | 8.19 | 8.15 | qfq | 6,407,676 | 51,955,515 | 1.61% |
| 2024-06-07 | 8.06 | 8.27 | 7.88 | 8.06 | 8.02 | qfq | 8,938,112 | 72,329,110 | 1.64% |
| 2024-06-06 | 8.39 | 8.44 | 7.88 | 7.93 | 7.89 | qfq | 13,008,200 | 105,260,195 | -5.60% |
| 2024-06-05 | 8.80 | 8.90 | 8.39 | 8.40 | 8.36 | qfq | 13,934,848 | 119,568,154 | -7.69% |
| 2024-06-04 | 9.00 | 9.14 | 8.28 | 9.10 | 9.05 | qfq | 18,921,900 | 165,045,876 | 0.33% |
| 2024-06-03 | 9.60 | 9.83 | 8.92 | 9.07 | 9.02 | qfq | 22,004,543 | 202,793,327 | -5.03% |
| 2024-05-31 | 9.40 | 9.86 | 9.20 | 9.55 | 9.50 | qfq | 24,604,921 | 234,493,884 | 1.17% |
| 2024-05-30 | 10.00 | 10.10 | 9.32 | 9.44 | 9.39 | qfq | 19,399,196 | 185,369,863 | -4.36% |
| 2024-05-29 | 9.84 | 10.10 | 9.68 | 9.87 | 9.82 | qfq | 28,195,175 | 278,444,393 | -3.80% |
| 2024-05-28 | 9.60 | 11.15 | 9.48 | 10.26 | 10.21 | qfq | 51,578,543 | 521,581,099 | 1.28% |
| 2024-05-27 | 8.78 | 10.13 | 8.67 | 10.13 | 10.08 | qfq | 38,028,816 | 361,818,883 | 20.02% |
| 2024-05-24 | 8.18 | 8.98 | 8.18 | 8.44 | 8.40 | qfq | 12,990,244 | 112,480,090 | 3.05% |
| 2024-05-23 | 8.37 | 8.38 | 8.12 | 8.19 | 8.15 | qfq | 3,742,076 | 30,826,238 | -1.80% |
| 2024-05-22 | 8.23 | 8.42 | 8.22 | 8.34 | 8.30 | qfq | 2,716,956 | 22,610,068 | 0.60% |
| 2024-05-21 | 8.41 | 8.51 | 8.25 | 8.29 | 8.25 | qfq | 4,634,372 | 38,577,121 | -2.24% |
| 2024-05-20 | 8.55 | 8.62 | 8.45 | 8.48 | 8.44 | qfq | 3,660,300 | 31,187,035 | -0.82% |
| 2024-05-17 | 8.46 | 8.58 | 8.36 | 8.55 | 8.51 | qfq | 3,604,900 | 30,662,471 | 1.42% |
| 2024-05-16 | 8.30 | 8.51 | 8.30 | 8.43 | 8.39 | qfq | 4,098,060 | 34,537,112 | 1.69% |
| 2024-05-15 | 8.45 | 8.56 | 8.29 | 8.29 | 8.25 | qfq | 4,540,400 | 38,085,333 | -2.01% |
| 2024-05-14 | 8.30 | 8.75 | 8.30 | 8.46 | 8.42 | qfq | 5,941,248 | 50,506,252 | 2.17% |
| 2024-05-13 | 8.63 | 8.72 | 8.24 | 8.28 | 8.24 | qfq | 7,780,528 | 65,095,475 | -5.15% |
| 2024-05-10 | 8.73 | 9.00 | 8.51 | 8.73 | 8.69 | qfq | 8,184,256 | 71,851,824 | -0.34% |
| 2024-05-09 | 8.63 | 8.86 | 8.63 | 8.76 | 8.72 | qfq | 3,404,100 | 29,911,592 | 0.92% |
| 2024-05-08 | 8.91 | 8.98 | 8.65 | 8.68 | 8.64 | qfq | 5,167,644 | 45,439,160 | -2.58% |
| 2024-05-07 | 8.87 | 8.96 | 8.76 | 8.91 | 8.87 | qfq | 4,657,744 | 41,376,518 | 0.68% |
| 2024-05-06 | 9.00 | 9.08 | 8.83 | 8.85 | 8.81 | qfq | 6,575,884 | 58,763,787 | -0.34% |
| 2024-04-30 | 9.06 | 9.15 | 8.70 | 8.88 | 8.84 | qfq | 6,053,654 | 53,965,227 | -2.09% |
| 2024-04-29 | 8.91 | 9.10 | 8.78 | 9.07 | 9.02 | qfq | 9,708,894 | 87,015,578 | -1.41% |
| 2024-04-26 | 8.96 | 9.21 | 8.80 | 9.20 | 9.15 | qfq | 5,238,654 | 47,504,489 | 2.68% |
| 2024-04-25 | 8.96 | 9.01 | 8.87 | 8.96 | 8.92 | qfq | 3,939,011 | 35,208,419 | 0.00% |
| 2024-04-24 | 8.66 | 8.98 | 8.62 | 8.96 | 8.92 | qfq | 4,994,766 | 44,376,385 | 3.46% |
| 2024-04-23 | 8.34 | 8.72 | 8.32 | 8.66 | 8.62 | qfq | 5,479,000 | 46,842,996 | 1.88% |
| 2024-04-22 | 8.79 | 8.79 | 8.41 | 8.50 | 8.46 | qfq | 6,062,889 | 51,936,465 | -4.28% |
| 2024-04-19 | 8.63 | 8.88 | 8.51 | 8.88 | 8.84 | qfq | 5,398,228 | 46,818,671 | 2.54% |
| 2024-04-18 | 8.62 | 8.75 | 8.40 | 8.66 | 8.62 | qfq | 5,887,704 | 50,701,853 | 0.46% |
| 2024-04-17 | 7.88 | 8.64 | 7.88 | 8.62 | 8.58 | qfq | 8,367,916 | 69,573,636 | 11.51% |
| 2024-04-16 | 8.51 | 8.51 | 7.70 | 7.73 | 7.69 | qfq | 8,409,540 | 66,839,043 | -9.17% |
| 2024-04-15 | 9.11 | 9.11 | 8.30 | 8.51 | 8.47 | qfq | 6,450,300 | 55,508,213 | -5.86% |
| 2024-04-12 | 9.23 | 9.35 | 9.00 | 9.04 | 9.00 | qfq | 3,605,760 | 32,928,704 | -1.85% |
| 2024-04-11 | 9.10 | 9.36 | 9.00 | 9.21 | 9.16 | qfq | 4,285,216 | 39,491,670 | 1.54% |
| 2024-04-10 | 9.46 | 9.58 | 8.95 | 9.07 | 9.02 | qfq | 5,111,952 | 46,871,821 | -4.93% |
| 2024-04-09 | 9.49 | 9.63 | 9.37 | 9.54 | 9.49 | qfq | 3,495,188 | 33,196,791 | 0.85% |
| 2024-04-08 | 9.87 | 9.87 | 9.40 | 9.46 | 9.41 | qfq | 4,691,548 | 45,096,611 | -4.06% |
| 2024-04-03 | 10.05 | 10.12 | 9.76 | 9.86 | 9.81 | qfq | 5,382,492 | 53,142,952 | -2.47% |
| 2024-04-02 | 10.17 | 10.21 | 9.97 | 10.11 | 10.06 | qfq | 5,107,728 | 51,520,653 | -0.49% |
| 2024-04-01 | 10.03 | 10.16 | 10.00 | 10.16 | 10.11 | qfq | 5,437,580 | 54,852,829 | 0.99% |
| 2024-03-29 | 9.89 | 10.10 | 9.80 | 10.06 | 10.01 | qfq | 5,666,120 | 56,354,798 | 2.65% |
| 2024-03-28 | 9.61 | 9.99 | 9.50 | 9.80 | 9.75 | qfq | 6,365,800 | 62,312,310 | 3.16% |
| 2024-03-27 | 9.90 | 9.98 | 9.50 | 9.50 | 9.45 | qfq | 5,696,930 | 55,237,318 | -4.33% |
| 2024-03-26 | 10.09 | 10.16 | 9.82 | 9.93 | 9.88 | qfq | 6,366,136 | 63,629,218 | -1.39% |
| 2024-03-25 | 10.39 | 10.50 | 10.03 | 10.07 | 10.02 | qfq | 6,693,740 | 69,161,027 | -3.27% |
| 2024-03-22 | 10.53 | 10.56 | 10.24 | 10.41 | 10.36 | qfq | 7,949,152 | 82,546,600 | -2.35% |
| 2024-03-21 | 10.53 | 10.67 | 10.41 | 10.66 | 10.61 | qfq | 8,508,360 | 90,059,605 | 1.81% |
| 2024-03-20 | 10.36 | 10.50 | 10.31 | 10.47 | 10.42 | qfq | 6,438,601 | 67,078,427 | 1.55% |
| 2024-03-19 | 10.36 | 10.47 | 10.30 | 10.31 | 10.26 | qfq | 6,242,216 | 64,689,247 | -0.87% |
| 2024-03-18 | 10.17 | 10.40 | 10.12 | 10.40 | 10.35 | qfq | 7,513,080 | 77,021,236 | 1.96% |
| 2024-03-15 | 10.15 | 10.25 | 9.98 | 10.20 | 10.15 | qfq | 6,796,224 | 68,778,950 | 0.20% |
| 2024-03-14 | 10.40 | 10.50 | 10.01 | 10.18 | 10.13 | qfq | 12,619,840 | 129,322,803 | -3.69% |
| 2024-03-13 | 10.00 | 10.74 | 9.91 | 10.57 | 10.52 | qfq | 17,093,592 | 177,435,333 | 5.17% |
| 2024-03-12 | 10.18 | 10.25 | 9.99 | 10.05 | 10.00 | qfq | 8,865,280 | 89,455,339 | 0.00% |
| 2024-03-11 | 9.82 | 10.13 | 9.61 | 10.05 | 10.00 | qfq | 11,331,860 | 112,398,569 | 4.36% |
| 2024-03-08 | 9.40 | 9.63 | 9.35 | 9.63 | 9.58 | qfq | 4,429,824 | 42,076,923 | 2.56% |
| 2024-03-07 | 9.60 | 9.68 | 9.35 | 9.39 | 9.34 | qfq | 4,896,497 | 46,577,194 | -1.68% |
| 2024-03-06 | 9.31 | 9.56 | 9.30 | 9.55 | 9.50 | qfq | 5,223,011 | 49,500,955 | 1.92% |
| 2024-03-05 | 9.50 | 9.56 | 9.30 | 9.37 | 9.32 | qfq | 5,311,748 | 50,129,792 | -1.99% |
| 2024-03-04 | 9.70 | 9.76 | 9.35 | 9.56 | 9.51 | qfq | 6,552,692 | 62,384,128 | -1.44% |
| 2024-03-01 | 9.43 | 9.81 | 9.31 | 9.70 | 9.65 | qfq | 7,344,119 | 70,149,987 | 3.19% |
| 2024-02-29 | 8.93 | 9.49 | 8.90 | 9.40 | 9.35 | qfq | 8,729,930 | 81,111,281 | 3.18% |
| 2024-02-28 | 9.90 | 10.30 | 9.05 | 9.11 | 9.06 | qfq | 16,704,940 | 164,161,645 | -6.76% |
| 2024-02-27 | 9.42 | 9.77 | 9.40 | 9.77 | 9.72 | qfq | 8,444,728 | 80,879,813 | 2.09% |
| 2024-02-26 | 9.40 | 9.75 | 9.18 | 9.57 | 9.52 | qfq | 10,418,548 | 98,400,151 | 2.79% |
| 2024-02-23 | 8.88 | 9.33 | 8.84 | 9.31 | 9.26 | qfq | 10,141,136 | 92,216,695 | 5.44% |
| 2024-02-22 | 8.52 | 8.91 | 8.52 | 8.83 | 8.79 | qfq | 8,496,430 | 74,552,642 | 2.91% |
| 2024-02-21 | 8.25 | 8.97 | 8.20 | 8.58 | 8.54 | qfq | 11,301,656 | 97,764,885 | 2.75% |
| 2024-02-20 | 8.30 | 8.41 | 8.17 | 8.35 | 8.31 | qfq | 7,165,348 | 59,409,534 | 0.00% |
| 2024-02-19 | 7.90 | 8.47 | 7.88 | 8.35 | 8.31 | qfq | 12,948,774 | 106,494,575 | 5.96% |
| 2024-02-08 | 6.91 | 7.99 | 6.91 | 7.88 | 7.84 | qfq | 11,480,058 | 84,739,634 | 14.20% |
| 2024-02-07 | 7.44 | 7.44 | 6.75 | 6.90 | 6.87 | qfq | 12,054,620 | 85,006,374 | -5.48% |
| 2024-02-06 | 7.01 | 7.50 | 6.50 | 7.30 | 7.26 | qfq | 13,300,563 | 93,466,017 | 2.38% |
| 2024-02-05 | 7.96 | 7.99 | 6.86 | 7.13 | 7.09 | qfq | 13,128,596 | 95,283,031 | -10.99% |
| 2024-02-02 | 8.56 | 8.68 | 7.70 | 8.01 | 7.97 | qfq | 8,934,637 | 73,507,235 | -5.54% |
| 2024-02-01 | 8.71 | 8.75 | 8.27 | 8.48 | 8.44 | qfq | 7,838,939 | 66,817,748 | -1.97% |
| 2024-01-31 | 9.28 | 9.31 | 8.65 | 8.65 | 8.61 | qfq | 10,997,105 | 98,486,553 | -2.04% |
| 2024-01-30 | 9.10 | 9.25 | 8.80 | 8.83 | 8.79 | qfq | 4,995,100 | 45,041,796 | -3.81% |
| 2024-01-29 | 9.71 | 9.75 | 9.17 | 9.18 | 9.13 | qfq | 4,262,300 | 39,885,082 | -4.38% |
| 2024-01-26 | 9.64 | 9.78 | 9.53 | 9.60 | 9.55 | qfq | 4,631,900 | 44,728,694 | -0.41% |
| 2024-01-25 | 9.26 | 9.66 | 9.06 | 9.64 | 9.59 | qfq | 7,093,200 | 66,722,362 | 4.56% |
| 2024-01-24 | 9.29 | 9.29 | 8.82 | 9.22 | 9.17 | qfq | 5,616,700 | 50,789,248 | 0.88% |
| 2024-01-23 | 9.06 | 9.22 | 8.94 | 9.14 | 9.09 | qfq | 5,527,476 | 50,162,718 | 0.22% |
| 2024-01-22 | 9.75 | 9.86 | 9.08 | 9.12 | 9.07 | qfq | 6,182,457 | 58,457,608 | -6.75% |
| 2024-01-19 | 10.02 | 10.02 | 9.77 | 9.78 | 9.73 | qfq | 4,359,852 | 42,939,857 | -2.88% |
| 2024-01-18 | 10.06 | 10.10 | 9.66 | 10.07 | 10.02 | qfq | 6,931,612 | 68,435,962 | 0.40% |
| 2024-01-17 | 10.39 | 10.49 | 10.02 | 10.03 | 9.98 | qfq | 5,793,920 | 59,317,359 | -3.19% |
| 2024-01-16 | 10.49 | 10.50 | 10.13 | 10.36 | 10.31 | qfq | 8,915,640 | 92,122,505 | -4.16% |
| 2024-01-15 | 10.87 | 10.88 | 10.75 | 10.81 | 10.76 | qfq | 2,386,300 | 25,783,179 | -0.46% |
| 2024-01-12 | 10.91 | 11.02 | 10.82 | 10.86 | 10.81 | qfq | 3,164,400 | 34,508,860 | -1.00% |
| 2024-01-11 | 10.64 | 10.98 | 10.64 | 10.97 | 10.92 | qfq | 5,276,016 | 57,183,585 | 3.00% |
| 2024-01-10 | 10.98 | 10.98 | 10.57 | 10.65 | 10.60 | qfq | 5,472,300 | 58,700,041 | -2.56% |
| 2024-01-09 | 11.03 | 11.18 | 10.84 | 10.93 | 10.88 | qfq | 5,663,800 | 62,327,140 | -0.91% |
| 2024-01-08 | 11.30 | 11.31 | 11.02 | 11.03 | 10.98 | qfq | 3,160,996 | 35,218,692 | -2.13% |
| 2024-01-05 | 11.54 | 11.59 | 11.16 | 11.27 | 11.21 | qfq | 5,834,559 | 66,243,973 | -2.59% |
| 2024-01-04 | 11.56 | 11.65 | 11.47 | 11.57 | 11.51 | qfq | 2,478,832 | 28,653,267 | -0.17% |
| 2024-01-03 | 11.66 | 11.73 | 11.46 | 11.59 | 11.53 | qfq | 4,144,920 | 47,956,773 | -0.94% |
| 2024-01-02 | 11.86 | 11.91 | 11.69 | 11.70 | 11.64 | qfq | 4,084,400 | 48,032,579 | -1.52% |
| 2023-12-29 | 11.73 | 11.89 | 11.70 | 11.88 | 11.82 | qfq | 4,058,864 | 48,012,808 | 1.45% |
| 2023-12-28 | 11.52 | 11.80 | 11.41 | 11.71 | 11.65 | qfq | 5,282,100 | 61,707,634 | 1.39% |
| 2023-12-27 | 11.53 | 11.63 | 11.41 | 11.55 | 11.49 | qfq | 3,719,300 | 42,838,287 | 0.09% |
| 2023-12-26 | 11.87 | 11.87 | 11.42 | 11.54 | 11.48 | qfq | 5,253,900 | 60,940,637 | -2.70% |
| 2023-12-25 | 11.85 | 12.06 | 11.78 | 11.86 | 11.80 | qfq | 3,907,379 | 46,449,180 | 0.25% |
| 2023-12-22 | 12.31 | 12.39 | 11.81 | 11.83 | 11.77 | qfq | 6,316,980 | 76,040,673 | -4.52% |
| 2023-12-21 | 12.24 | 12.39 | 12.01 | 12.39 | 12.33 | qfq | 3,789,150 | 46,198,705 | 1.47% |
| 2023-12-20 | 12.40 | 12.46 | 12.21 | 12.21 | 12.15 | qfq | 3,299,000 | 40,702,104 | -1.45% |
| 2023-12-19 | 12.35 | 12.42 | 12.20 | 12.39 | 12.33 | qfq | 2,935,481 | 36,195,894 | 0.41% |
| 2023-12-18 | 12.52 | 12.65 | 12.28 | 12.34 | 12.28 | qfq | 4,881,761 | 60,481,750 | -2.06% |
| 2023-12-15 | 12.63 | 12.73 | 12.44 | 12.60 | 12.54 | qfq | 4,051,252 | 50,936,510 | -0.08% |
| 2023-12-14 | 12.97 | 13.00 | 12.61 | 12.61 | 12.55 | qfq | 5,729,380 | 73,237,204 | -2.78% |
| 2023-12-13 | 13.07 | 13.17 | 12.95 | 12.97 | 12.91 | qfq | 3,248,800 | 42,403,750 | -1.14% |
| 2023-12-12 | 13.00 | 13.20 | 13.00 | 13.12 | 13.05 | qfq | 3,665,550 | 48,088,806 | 0.61% |
| 2023-12-11 | 12.90 | 13.04 | 12.84 | 13.04 | 12.98 | qfq | 4,486,640 | 58,046,857 | 1.01% |
| 2023-12-08 | 13.23 | 13.27 | 12.88 | 12.91 | 12.85 | qfq | 6,047,501 | 78,938,663 | -2.27% |
| 2023-12-07 | 13.01 | 13.34 | 12.99 | 13.21 | 13.14 | qfq | 5,489,600 | 72,414,755 | 1.30% |
| 2023-12-06 | 12.91 | 13.12 | 12.81 | 13.04 | 12.98 | qfq | 4,018,040 | 52,198,886 | 0.46% |
| 2023-12-05 | 13.25 | 13.29 | 12.98 | 12.98 | 12.92 | qfq | 3,968,872 | 51,971,218 | -2.48% |
| 2023-12-04 | 13.27 | 13.44 | 13.25 | 13.31 | 13.24 | qfq | 4,500,200 | 60,053,401 | 0.08% |
| 2023-12-01 | 12.86 | 13.31 | 12.79 | 13.30 | 13.23 | qfq | 6,075,376 | 79,503,232 | 3.83% |
| 2023-11-30 | 13.00 | 13.08 | 12.71 | 12.81 | 12.75 | qfq | 6,008,780 | 77,352,727 | -1.76% |
| 2023-11-29 | 13.17 | 13.28 | 12.97 | 13.04 | 12.98 | qfq | 5,707,928 | 74,828,489 | -0.99% |
| 2023-11-28 | 13.14 | 13.33 | 13.00 | 13.17 | 13.10 | qfq | 5,627,817 | 74,256,648 | 0.23% |
| 2023-11-27 | 13.15 | 13.47 | 13.11 | 13.14 | 13.07 | qfq | 6,045,115 | 80,218,232 | -0.45% |
| 2023-11-24 | 13.64 | 13.64 | 13.11 | 13.20 | 13.13 | qfq | 10,298,208 | 136,573,758 | -2.15% |
| 2023-11-23 | 13.40 | 13.64 | 13.22 | 13.49 | 13.42 | qfq | 22,720,045 | 305,222,241 | -4.53% |
| 2023-11-22 | 13.66 | 14.34 | 13.58 | 14.13 | 14.06 | qfq | 26,277,801 | 370,186,748 | 3.52% |
| 2023-11-21 | 13.61 | 14.38 | 13.59 | 13.65 | 13.58 | qfq | 18,932,439 | 265,354,168 | 0.89% |
| 2023-11-20 | 13.71 | 13.75 | 13.50 | 13.53 | 13.46 | qfq | 4,518,940 | 61,374,461 | -0.59% |
| 2023-11-17 | 13.56 | 13.66 | 13.47 | 13.61 | 13.54 | qfq | 4,780,924 | 64,742,104 | -0.07% |
| 2023-11-16 | 13.63 | 13.82 | 13.56 | 13.62 | 13.55 | qfq | 6,875,428 | 94,226,832 | 0.59% |
| 2023-11-15 | 13.63 | 13.77 | 13.54 | 13.54 | 13.47 | qfq | 6,206,856 | 84,689,528 | -0.51% |
| 2023-11-14 | 13.45 | 13.63 | 13.34 | 13.61 | 13.54 | qfq | 5,890,961 | 79,778,967 | 0.67% |
| 2023-11-13 | 13.01 | 13.55 | 13.01 | 13.52 | 13.45 | qfq | 8,242,345 | 109,907,094 | 3.05% |
| 2023-11-10 | 13.13 | 13.18 | 12.97 | 13.12 | 13.05 | qfq | 4,243,320 | 55,428,008 | -0.08% |
| 2023-11-09 | 13.26 | 13.28 | 13.09 | 13.13 | 13.06 | qfq | 4,567,536 | 60,127,231 | -0.53% |
| 2023-11-08 | 13.18 | 13.26 | 13.09 | 13.20 | 13.13 | qfq | 5,655,736 | 74,532,077 | 0.00% |
| 2023-11-07 | 13.00 | 13.20 | 12.90 | 13.20 | 13.13 | qfq | 6,037,592 | 79,110,368 | 1.30% |
| 2023-11-06 | 12.92 | 13.07 | 12.89 | 13.03 | 12.97 | qfq | 5,509,208 | 71,400,650 | 1.48% |
| 2023-11-03 | 12.71 | 12.89 | 12.64 | 12.84 | 12.78 | qfq | 5,101,900 | 65,345,914 | 1.18% |
| 2023-11-02 | 12.57 | 12.98 | 12.56 | 12.69 | 12.63 | qfq | 6,695,340 | 85,712,435 | 0.48% |
| 2023-11-01 | 12.81 | 12.88 | 12.61 | 12.63 | 12.57 | qfq | 4,292,984 | 54,633,864 | -0.79% |
| 2023-10-31 | 12.69 | 12.97 | 12.61 | 12.73 | 12.67 | qfq | 6,245,988 | 79,828,075 | -0.24% |
| 2023-10-30 | 12.19 | 12.80 | 12.17 | 12.76 | 12.70 | qfq | 6,778,280 | 85,236,582 | 4.16% |
| 2023-10-27 | 12.16 | 12.34 | 11.96 | 12.25 | 12.19 | qfq | 5,403,480 | 65,670,093 | 0.41% |
| 2023-10-26 | 12.16 | 12.30 | 11.96 | 12.20 | 12.14 | qfq | 4,881,600 | 58,986,032 | -0.97% |
| 2023-10-25 | 11.95 | 12.47 | 11.95 | 12.32 | 12.26 | qfq | 4,884,700 | 60,011,873 | 2.92% |
| 2023-10-24 | 11.80 | 12.13 | 11.68 | 11.97 | 11.91 | qfq | 3,836,440 | 45,805,504 | 1.44% |
| 2023-10-23 | 12.15 | 12.25 | 11.70 | 11.80 | 11.74 | qfq | 4,605,336 | 55,007,428 | -3.36% |
| 2023-10-20 | 12.58 | 12.71 | 12.18 | 12.21 | 12.15 | qfq | 5,537,865 | 68,518,931 | -3.48% |
| 2023-10-19 | 12.63 | 12.94 | 12.60 | 12.65 | 12.59 | qfq | 4,182,915 | 53,433,615 | 0.08% |
| 2023-10-18 | 12.79 | 12.84 | 12.47 | 12.64 | 12.58 | qfq | 3,457,500 | 43,667,505 | -1.10% |
| 2023-10-17 | 12.61 | 12.81 | 12.52 | 12.78 | 12.72 | qfq | 3,599,908 | 45,708,648 | 1.03% |
| 2023-10-16 | 12.90 | 12.94 | 12.57 | 12.65 | 12.59 | qfq | 5,347,900 | 68,010,256 | -2.32% |
| 2023-10-13 | 12.82 | 13.28 | 12.70 | 12.95 | 12.89 | qfq | 8,270,500 | 107,561,827 | 0.86% |
| 2023-10-12 | 12.96 | 13.04 | 12.75 | 12.84 | 12.78 | qfq | 4,380,700 | 56,345,932 | 0.16% |
| 2023-10-11 | 12.97 | 13.03 | 12.77 | 12.82 | 12.76 | qfq | 5,340,500 | 68,846,065 | -0.54% |
| 2023-10-10 | 12.88 | 13.04 | 12.71 | 12.89 | 12.83 | qfq | 6,622,700 | 85,418,642 | 0.08% |
| 2023-10-09 | 12.54 | 12.91 | 12.51 | 12.88 | 12.82 | qfq | 8,437,940 | 108,067,782 | 3.21% |
| 2023-09-28 | 12.22 | 12.51 | 12.18 | 12.48 | 12.42 | qfq | 4,839,267 | 60,055,516 | 2.63% |
| 2023-09-27 | 12.15 | 12.26 | 12.04 | 12.16 | 12.10 | qfq | 3,047,900 | 37,082,872 | 0.00% |
| 2023-09-26 | 12.10 | 12.28 | 12.06 | 12.16 | 12.10 | qfq | 3,881,404 | 47,306,179 | 0.91% |
| 2023-09-25 | 12.13 | 12.24 | 11.94 | 12.05 | 11.99 | qfq | 3,117,000 | 37,613,809 | -0.08% |
| 2023-09-22 | 11.71 | 12.06 | 11.62 | 12.06 | 12.00 | qfq | 4,006,300 | 47,655,719 | 2.64% |
| 2023-09-21 | 11.63 | 11.83 | 11.51 | 11.75 | 11.69 | qfq | 4,182,100 | 48,817,966 | 0.95% |
| 2023-09-20 | 11.94 | 12.09 | 11.61 | 11.64 | 11.58 | qfq | 4,830,700 | 56,997,544 | -2.68% |
| 2023-09-19 | 12.25 | 12.28 | 11.95 | 11.96 | 11.90 | qfq | 3,425,280 | 41,270,060 | -2.37% |
| 2023-09-18 | 12.18 | 12.36 | 12.12 | 12.25 | 12.19 | qfq | 2,779,088 | 34,031,509 | 0.49% |
| 2023-09-15 | 12.33 | 12.42 | 12.16 | 12.19 | 12.13 | qfq | 2,892,696 | 35,478,454 | -1.06% |
| 2023-09-14 | 12.44 | 12.50 | 12.23 | 12.32 | 12.26 | qfq | 2,835,200 | 35,029,971 | -0.73% |
| 2023-09-13 | 12.77 | 12.85 | 12.28 | 12.41 | 12.35 | qfq | 4,695,940 | 58,496,858 | -2.97% |
| 2023-09-12 | 12.97 | 12.97 | 12.78 | 12.79 | 12.73 | qfq | 3,506,242 | 44,998,328 | -1.01% |
| 2023-09-11 | 13.04 | 13.11 | 12.78 | 12.92 | 12.86 | qfq | 4,027,120 | 51,899,075 | -0.84% |
| 2023-09-08 | 12.67 | 13.03 | 12.59 | 13.03 | 12.97 | qfq | 3,981,000 | 51,246,162 | 2.28% |
| 2023-09-07 | 12.94 | 13.04 | 12.70 | 12.74 | 12.68 | qfq | 3,389,280 | 43,597,019 | -1.62% |
| 2023-09-06 | 12.83 | 13.05 | 12.60 | 12.95 | 12.89 | qfq | 6,065,100 | 78,205,280 | 0.78% |
| 2023-09-05 | 12.60 | 12.92 | 12.56 | 12.85 | 12.79 | qfq | 4,860,516 | 61,965,037 | 1.50% |
| 2023-09-04 | 12.53 | 12.66 | 12.44 | 12.66 | 12.60 | qfq | 3,132,188 | 39,339,788 | 1.20% |
| 2023-09-01 | 12.71 | 12.76 | 12.38 | 12.51 | 12.45 | qfq | 4,216,840 | 52,778,789 | -1.88% |
| 2023-08-31 | 12.81 | 12.85 | 12.67 | 12.75 | 12.69 | qfq | 4,195,460 | 53,504,462 | -0.78% |
| 2023-08-30 | 12.61 | 12.95 | 12.58 | 12.85 | 12.79 | qfq | 5,583,608 | 71,521,209 | 1.18% |
| 2023-08-29 | 12.17 | 12.78 | 12.09 | 12.70 | 12.64 | qfq | 6,464,520 | 81,425,772 | 1.93% |
| 2023-08-28 | 13.00 | 13.13 | 12.38 | 12.46 | 12.40 | qfq | 7,714,328 | 98,273,114 | 1.22% |
| 2023-08-25 | 12.96 | 12.96 | 12.22 | 12.31 | 12.25 | qfq | 7,775,008 | 97,512,397 | -5.45% |
| 2023-08-24 | 13.16 | 13.33 | 13.00 | 13.02 | 12.96 | qfq | 4,202,300 | 55,029,889 | -1.06% |
| 2023-08-23 | 13.30 | 13.45 | 13.15 | 13.16 | 13.09 | qfq | 4,050,292 | 53,776,641 | -1.79% |
| 2023-08-22 | 13.00 | 13.40 | 12.96 | 13.40 | 13.33 | qfq | 5,288,740 | 69,634,889 | 3.08% |
| 2023-08-21 | 13.18 | 13.33 | 12.95 | 13.00 | 12.94 | qfq | 4,782,700 | 62,840,559 | -1.29% |
| 2023-08-18 | 13.43 | 13.59 | 13.16 | 13.17 | 13.10 | qfq | 6,069,728 | 81,083,494 | -2.01% |
| 2023-08-17 | 13.19 | 13.48 | 13.04 | 13.44 | 13.37 | qfq | 5,506,652 | 73,452,885 | 1.51% |
| 2023-08-16 | 13.02 | 13.46 | 12.97 | 13.24 | 13.17 | qfq | 4,788,800 | 63,379,025 | 1.69% |
| 2023-08-15 | 13.39 | 13.44 | 12.98 | 13.02 | 12.96 | qfq | 4,940,552 | 64,951,845 | -3.13% |
| 2023-08-14 | 13.05 | 13.46 | 12.96 | 13.44 | 13.37 | qfq | 4,930,400 | 65,220,213 | 2.36% |
| 2023-08-11 | 13.23 | 13.32 | 13.10 | 13.13 | 13.06 | qfq | 3,402,300 | 44,959,531 | -0.61% |
| 2023-08-10 | 13.20 | 13.33 | 13.14 | 13.21 | 13.14 | qfq | 2,491,959 | 32,933,744 | 0.30% |
| 2023-08-09 | 13.38 | 13.46 | 13.16 | 13.17 | 13.10 | qfq | 3,604,800 | 47,870,193 | -1.64% |
| 2023-08-08 | 13.51 | 13.59 | 13.30 | 13.39 | 13.32 | qfq | 4,280,488 | 57,335,447 | -1.03% |
| 2023-08-07 | 13.60 | 13.75 | 13.45 | 13.53 | 13.46 | qfq | 4,500,104 | 61,175,069 | -0.44% |
| 2023-08-04 | 13.35 | 13.68 | 13.35 | 13.59 | 13.52 | qfq | 5,736,800 | 77,765,140 | 1.19% |
| 2023-08-03 | 13.45 | 13.50 | 13.37 | 13.43 | 13.36 | qfq | 3,041,536 | 40,828,312 | -0.22% |
| 2023-08-02 | 13.49 | 13.49 | 13.33 | 13.46 | 13.39 | qfq | 2,991,780 | 40,104,037 | -0.22% |
| 2023-08-01 | 13.56 | 13.57 | 13.37 | 13.49 | 13.42 | qfq | 4,403,660 | 59,230,835 | -0.66% |
| 2023-07-31 | 13.40 | 13.96 | 13.31 | 13.58 | 13.51 | qfq | 9,407,823 | 128,435,168 | 1.34% |
| 2023-07-28 | 13.33 | 13.45 | 13.08 | 13.40 | 13.33 | qfq | 5,108,700 | 67,726,651 | 0.37% |
| 2023-07-27 | 13.33 | 13.54 | 13.20 | 13.35 | 13.28 | qfq | 4,871,313 | 65,165,607 | 0.00% |
| 2023-07-26 | 13.61 | 13.68 | 13.30 | 13.35 | 13.28 | qfq | 6,889,888 | 92,577,008 | -2.55% |
| 2023-07-25 | 13.76 | 13.81 | 13.43 | 13.70 | 13.63 | qfq | 7,375,040 | 100,418,377 | 0.22% |
| 2023-07-24 | 13.70 | 13.84 | 13.21 | 13.67 | 13.60 | qfq | 7,951,852 | 108,075,499 | -0.80% |
| 2023-07-21 | 14.16 | 14.16 | 13.77 | 13.78 | 13.71 | qfq | 10,286,692 | 143,141,430 | -3.37% |
| 2023-07-20 | 14.66 | 14.78 | 14.20 | 14.26 | 14.19 | qfq | 12,387,500 | 177,478,861 | -1.45% |
| 2023-07-19 | 13.75 | 14.85 | 13.68 | 14.47 | 14.40 | qfq | 25,873,807 | 375,748,729 | 4.70% |
| 2023-07-18 | 14.10 | 14.10 | 13.78 | 13.82 | 13.75 | qfq | 10,531,830 | 146,108,112 | -3.29% |