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
幸福蓝海300528.SZ
最近收盘价15.992026-07-17
最近交易日2026-07-17
成交量（股）40,831,419
成交额（元）674,698,437
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 | 17.35 | 17.63 | 15.84 | 15.99 | 15.99 | qfq | 40,831,419 | 674,698,437 | -11.12% |
| 2026-07-16 | 16.37 | 18.22 | 16.22 | 17.99 | 17.99 | qfq | 54,146,128 | 930,310,677 | 5.89% |
| 2026-07-15 | 14.49 | 16.99 | 14.38 | 16.99 | 16.99 | qfq | 38,989,840 | 633,217,887 | 19.99% |
| 2026-07-14 | 13.95 | 14.23 | 13.34 | 14.16 | 14.16 | qfq | 16,245,172 | 224,932,741 | 2.98% |
| 2026-07-13 | 15.97 | 16.80 | 13.65 | 13.75 | 13.75 | qfq | 25,216,864 | 365,394,331 | -13.52% |
| 2026-07-10 | 14.22 | 16.33 | 14.20 | 15.90 | 15.90 | qfq | 27,591,041 | 425,010,908 | 10.80% |
| 2026-07-09 | 13.72 | 15.06 | 13.70 | 14.35 | 14.35 | qfq | 16,960,512 | 246,038,235 | 3.02% |
| 2026-07-08 | 13.97 | 14.37 | 13.80 | 13.93 | 13.93 | qfq | 10,447,134 | 146,824,439 | -1.21% |
| 2026-07-07 | 14.30 | 14.65 | 13.90 | 14.10 | 14.10 | qfq | 12,650,500 | 180,348,576 | -0.49% |
| 2026-07-06 | 14.70 | 15.10 | 14.15 | 14.17 | 14.17 | qfq | 10,566,320 | 154,491,740 | -3.54% |
| 2026-07-03 | 14.29 | 14.78 | 14.02 | 14.69 | 14.69 | qfq | 12,388,152 | 178,996,001 | 2.87% |
| 2026-07-02 | 13.97 | 14.55 | 13.82 | 14.28 | 14.28 | qfq | 14,521,460 | 207,715,183 | 1.28% |
| 2026-07-01 | 13.00 | 14.29 | 12.71 | 14.10 | 14.10 | qfq | 14,892,612 | 204,240,549 | 9.73% |
| 2026-06-30 | 12.73 | 13.04 | 12.51 | 12.85 | 12.85 | qfq | 6,360,932 | 81,727,628 | 0.63% |
| 2026-06-29 | 13.05 | 13.08 | 12.40 | 12.77 | 12.77 | qfq | 7,467,460 | 94,834,800 | -0.62% |
| 2026-06-26 | 13.12 | 13.26 | 12.78 | 12.85 | 12.85 | qfq | 9,255,700 | 119,925,205 | -3.60% |
| 2026-06-25 | 13.10 | 13.57 | 13.00 | 13.33 | 13.33 | qfq | 11,119,324 | 147,642,262 | 0.83% |
| 2026-06-24 | 14.10 | 14.19 | 13.10 | 13.22 | 13.22 | qfq | 13,528,600 | 181,972,734 | -7.23% |
| 2026-06-23 | 14.10 | 14.93 | 14.08 | 14.25 | 14.25 | qfq | 14,189,189 | 205,381,716 | 0.21% |
| 2026-06-22 | 14.26 | 14.30 | 13.38 | 14.22 | 14.22 | qfq | 13,375,147 | 185,197,133 | -1.11% |
| 2026-06-18 | 14.23 | 14.44 | 13.87 | 14.38 | 14.38 | qfq | 7,841,517 | 111,426,885 | 0.35% |
| 2026-06-17 | 14.68 | 14.93 | 14.15 | 14.33 | 14.33 | qfq | 9,736,100 | 140,545,426 | -2.85% |
| 2026-06-16 | 14.40 | 14.78 | 14.02 | 14.75 | 14.75 | qfq | 9,555,340 | 138,279,138 | 2.22% |
| 2026-06-15 | 14.35 | 14.55 | 14.00 | 14.43 | 14.43 | qfq | 9,160,200 | 131,229,213 | 1.55% |
| 2026-06-12 | 13.94 | 14.41 | 13.41 | 14.21 | 14.21 | qfq | 12,721,540 | 179,354,719 | 3.72% |
| 2026-06-11 | 14.35 | 14.40 | 13.54 | 13.70 | 13.70 | qfq | 14,282,500 | 197,460,616 | -5.71% |
| 2026-06-10 | 15.34 | 15.73 | 14.24 | 14.53 | 14.53 | qfq | 16,210,660 | 241,354,746 | -6.50% |
| 2026-06-09 | 15.78 | 15.84 | 15.17 | 15.54 | 15.54 | qfq | 10,256,000 | 159,537,885 | 0.00% |
| 2026-06-08 | 16.00 | 16.63 | 15.20 | 15.54 | 15.54 | qfq | 14,015,200 | 222,770,668 | -4.90% |
| 2026-06-05 | 16.05 | 16.55 | 15.65 | 16.34 | 16.34 | qfq | 14,827,600 | 239,578,264 | 1.74% |
| 2026-06-04 | 16.01 | 16.86 | 15.84 | 16.06 | 16.06 | qfq | 13,408,400 | 218,745,503 | -0.25% |
| 2026-06-03 | 16.54 | 16.54 | 15.76 | 16.10 | 16.10 | qfq | 12,239,520 | 196,667,012 | -3.59% |
| 2026-06-02 | 17.55 | 17.56 | 16.32 | 16.70 | 16.70 | qfq | 16,024,000 | 268,292,657 | -5.01% |
| 2026-06-01 | 16.88 | 17.77 | 16.88 | 17.58 | 17.58 | qfq | 16,447,918 | 286,072,520 | 1.85% |
| 2026-05-29 | 17.00 | 17.65 | 16.85 | 17.26 | 17.26 | qfq | 17,768,920 | 305,584,478 | 0.64% |
| 2026-05-28 | 17.66 | 18.00 | 16.74 | 17.15 | 17.15 | qfq | 23,735,332 | 408,844,898 | -4.72% |
| 2026-05-27 | 17.61 | 18.28 | 17.55 | 18.00 | 18.00 | qfq | 26,856,705 | 481,592,074 | 1.64% |
| 2026-05-26 | 17.74 | 18.48 | 17.59 | 17.71 | 17.71 | qfq | 23,667,420 | 425,680,853 | -0.34% |
| 2026-05-25 | 18.26 | 18.50 | 17.51 | 17.77 | 17.77 | qfq | 31,573,792 | 568,383,357 | 2.84% |
| 2026-05-22 | 17.00 | 18.37 | 16.66 | 17.28 | 17.28 | qfq | 37,447,120 | 655,866,330 | 3.72% |
| 2026-05-21 | 16.95 | 17.30 | 16.62 | 16.66 | 16.66 | qfq | 17,116,781 | 290,561,847 | -1.36% |
| 2026-05-20 | 17.15 | 17.19 | 16.42 | 16.89 | 16.89 | qfq | 21,438,413 | 360,186,704 | -1.63% |
| 2026-05-19 | 16.01 | 18.09 | 16.01 | 17.17 | 17.17 | qfq | 42,861,942 | 743,377,785 | 9.43% |
| 2026-05-18 | 15.54 | 15.97 | 15.06 | 15.69 | 15.69 | qfq | 13,862,580 | 216,303,394 | 3.29% |
| 2026-05-15 | 15.20 | 15.50 | 15.05 | 15.19 | 15.19 | qfq | 7,722,800 | 118,165,306 | 0.40% |
| 2026-05-14 | 16.09 | 16.14 | 15.09 | 15.13 | 15.13 | qfq | 13,975,500 | 215,137,226 | -4.96% |
| 2026-05-13 | 15.66 | 16.10 | 15.52 | 15.92 | 15.92 | qfq | 14,194,500 | 226,094,261 | 1.66% |
| 2026-05-12 | 15.70 | 16.00 | 15.44 | 15.66 | 15.66 | qfq | 11,844,220 | 186,144,778 | -0.25% |
| 2026-05-11 | 15.79 | 16.08 | 15.61 | 15.70 | 15.70 | qfq | 10,103,863 | 159,714,043 | -0.63% |
| 2026-05-08 | 15.81 | 15.98 | 15.71 | 15.80 | 15.80 | qfq | 9,052,900 | 143,328,061 | -0.32% |
| 2026-05-07 | 15.53 | 15.96 | 15.31 | 15.85 | 15.85 | qfq | 14,400,360 | 225,399,618 | 2.32% |
| 2026-05-06 | 15.41 | 15.69 | 15.40 | 15.49 | 15.49 | qfq | 9,798,800 | 152,079,612 | -1.34% |
| 2026-04-30 | 15.55 | 15.75 | 15.42 | 15.70 | 15.70 | qfq | 7,278,550 | 113,570,983 | 0.96% |
| 2026-04-29 | 15.54 | 15.85 | 15.53 | 15.55 | 15.55 | qfq | 7,649,320 | 119,928,179 | 0.13% |
| 2026-04-28 | 16.00 | 16.08 | 15.41 | 15.53 | 15.53 | qfq | 9,010,900 | 140,770,973 | -3.42% |
| 2026-04-27 | 15.99 | 16.09 | 15.60 | 16.08 | 16.08 | qfq | 8,312,062 | 132,385,691 | 0.56% |
| 2026-04-24 | 16.18 | 16.26 | 15.74 | 15.99 | 15.99 | qfq | 9,790,892 | 156,066,140 | -2.20% |
| 2026-04-23 | 16.43 | 16.65 | 16.11 | 16.35 | 16.35 | qfq | 15,141,421 | 246,956,651 | -2.27% |
| 2026-04-22 | 17.25 | 17.32 | 16.50 | 16.73 | 16.73 | qfq | 20,966,825 | 350,191,887 | -3.96% |
| 2026-04-21 | 16.95 | 18.20 | 16.92 | 17.42 | 17.42 | qfq | 28,163,640 | 497,743,723 | 2.11% |
| 2026-04-20 | 17.25 | 17.30 | 16.94 | 17.06 | 17.06 | qfq | 16,755,700 | 286,244,150 | -2.01% |
| 2026-04-17 | 16.75 | 17.74 | 16.65 | 17.41 | 17.41 | qfq | 23,704,200 | 407,310,416 | 2.17% |
| 2026-04-16 | 17.05 | 17.52 | 16.82 | 17.04 | 17.04 | qfq | 16,442,502 | 280,242,923 | 2.28% |
| 2026-04-15 | 17.09 | 17.19 | 16.59 | 16.66 | 16.66 | qfq | 10,086,498 | 169,354,412 | -2.57% |
| 2026-04-14 | 16.81 | 17.24 | 16.81 | 17.10 | 17.10 | qfq | 12,840,412 | 218,820,245 | 1.91% |
| 2026-04-13 | 16.41 | 16.95 | 16.34 | 16.78 | 16.78 | qfq | 11,773,000 | 196,897,589 | 1.94% |
| 2026-04-10 | 16.46 | 16.76 | 16.30 | 16.46 | 16.46 | qfq | 9,905,420 | 163,823,793 | 0.80% |
| 2026-04-09 | 16.42 | 16.54 | 16.24 | 16.33 | 16.33 | qfq | 11,772,940 | 192,629,652 | -2.04% |
| 2026-04-08 | 16.16 | 16.69 | 15.95 | 16.67 | 16.67 | qfq | 14,472,740 | 238,459,183 | 5.57% |
| 2026-04-07 | 15.31 | 15.80 | 15.30 | 15.79 | 15.79 | qfq | 6,487,295 | 101,529,287 | 2.80% |
| 2026-04-03 | 16.03 | 16.03 | 15.30 | 15.36 | 15.36 | qfq | 6,507,000 | 100,836,054 | -3.58% |
| 2026-04-02 | 16.12 | 16.25 | 15.84 | 15.93 | 15.93 | qfq | 6,899,700 | 110,107,100 | -2.15% |
| 2026-04-01 | 16.36 | 16.44 | 15.99 | 16.28 | 16.28 | qfq | 10,101,180 | 163,303,728 | 1.06% |
| 2026-03-31 | 16.33 | 16.62 | 16.01 | 16.11 | 16.11 | qfq | 8,948,820 | 146,216,681 | -0.56% |
| 2026-03-30 | 15.81 | 16.27 | 15.73 | 16.20 | 16.20 | qfq | 8,223,700 | 132,455,284 | 0.68% |
| 2026-03-27 | 15.57 | 16.09 | 15.52 | 16.09 | 16.09 | qfq | 6,597,807 | 105,345,018 | 2.35% |
| 2026-03-26 | 16.01 | 16.11 | 15.64 | 15.72 | 15.72 | qfq | 6,488,300 | 102,790,353 | -2.12% |
| 2026-03-25 | 15.66 | 16.14 | 15.66 | 16.06 | 16.06 | qfq | 8,239,120 | 131,605,594 | 2.16% |
| 2026-03-24 | 15.48 | 15.72 | 15.22 | 15.72 | 15.72 | qfq | 8,218,880 | 127,183,602 | 3.56% |
| 2026-03-23 | 15.51 | 15.81 | 15.08 | 15.18 | 15.18 | qfq | 10,993,460 | 169,327,055 | -3.80% |
| 2026-03-20 | 16.25 | 16.39 | 15.78 | 15.78 | 15.78 | qfq | 8,347,280 | 133,625,057 | -2.71% |
| 2026-03-19 | 16.48 | 16.60 | 16.15 | 16.22 | 16.22 | qfq | 8,184,520 | 133,398,292 | -2.70% |
| 2026-03-18 | 16.60 | 16.71 | 16.41 | 16.67 | 16.67 | qfq | 6,511,219 | 107,660,068 | 0.60% |
| 2026-03-17 | 16.95 | 16.95 | 16.55 | 16.57 | 16.57 | qfq | 7,241,540 | 121,182,054 | -1.60% |
| 2026-03-16 | 16.56 | 16.94 | 16.53 | 16.84 | 16.84 | qfq | 7,612,224 | 127,625,885 | 1.20% |
| 2026-03-13 | 16.68 | 17.04 | 16.60 | 16.64 | 16.64 | qfq | 9,879,113 | 166,184,207 | -0.54% |
| 2026-03-12 | 17.08 | 17.08 | 16.61 | 16.73 | 16.73 | qfq | 10,478,360 | 175,815,791 | -1.82% |
| 2026-03-11 | 17.35 | 17.44 | 16.98 | 17.04 | 17.04 | qfq | 10,880,160 | 186,428,074 | -1.56% |
| 2026-03-10 | 17.40 | 17.56 | 17.23 | 17.31 | 17.31 | qfq | 10,479,000 | 181,722,694 | 0.17% |
| 2026-03-09 | 17.02 | 17.30 | 16.68 | 17.28 | 17.28 | qfq | 12,306,835 | 208,566,151 | -0.29% |
| 2026-03-06 | 17.20 | 17.39 | 17.11 | 17.33 | 17.33 | qfq | 9,233,432 | 159,767,213 | 0.29% |
| 2026-03-05 | 17.69 | 17.80 | 17.17 | 17.28 | 17.28 | qfq | 12,135,700 | 211,560,158 | -0.58% |
| 2026-03-04 | 17.10 | 17.50 | 17.01 | 17.38 | 17.38 | qfq | 11,072,195 | 191,737,687 | 0.64% |
| 2026-03-03 | 18.25 | 18.42 | 17.22 | 17.27 | 17.27 | qfq | 19,845,900 | 351,952,824 | -5.37% |
| 2026-03-02 | 18.64 | 18.83 | 18.11 | 18.25 | 18.25 | qfq | 22,979,548 | 422,876,509 | -5.19% |
| 2026-02-27 | 19.30 | 19.45 | 19.15 | 19.25 | 19.25 | qfq | 15,846,377 | 305,013,183 | -0.41% |
| 2026-02-26 | 20.00 | 20.00 | 19.23 | 19.33 | 19.33 | qfq | 26,706,465 | 517,867,232 | -3.83% |
| 2026-02-25 | 19.79 | 20.10 | 19.54 | 20.10 | 20.10 | qfq | 29,185,512 | 579,998,524 | 0.90% |
| 2026-02-24 | 22.22 | 22.22 | 19.67 | 19.92 | 19.92 | qfq | 50,369,540 | 1,030,177,685 | -18.99% |
| 2026-02-13 | 23.96 | 25.53 | 23.40 | 24.59 | 24.59 | qfq | 53,023,185 | 1,297,471,499 | 3.80% |
| 2026-02-12 | 25.75 | 25.86 | 23.60 | 23.69 | 23.69 | qfq | 51,694,633 | 1,255,694,578 | -9.48% |
| 2026-02-11 | 27.55 | 29.34 | 26.10 | 26.17 | 26.17 | qfq | 64,343,155 | 1,745,102,359 | -11.17% |
| 2026-02-10 | 24.51 | 29.46 | 24.11 | 29.46 | 29.46 | qfq | 87,984,043 | 2,389,704,932 | 20.00% |
| 2026-02-09 | 24.55 | 25.84 | 24.38 | 24.55 | 24.55 | qfq | 49,297,180 | 1,226,514,029 | 2.51% |
| 2026-02-06 | 24.00 | 24.85 | 22.40 | 23.95 | 23.95 | qfq | 48,837,400 | 1,158,078,554 | -3.47% |
| 2026-02-05 | 22.01 | 25.80 | 21.96 | 24.81 | 24.81 | qfq | 65,510,510 | 1,589,582,774 | 11.51% |
| 2026-02-04 | 22.67 | 23.30 | 21.85 | 22.25 | 22.25 | qfq | 30,843,368 | 688,280,446 | -3.72% |
| 2026-02-03 | 23.30 | 24.00 | 22.60 | 23.11 | 23.11 | qfq | 40,776,450 | 942,017,078 | -1.49% |
| 2026-02-02 | 21.89 | 24.33 | 21.89 | 23.46 | 23.46 | qfq | 49,846,210 | 1,169,442,946 | 5.25% |
| 2026-01-30 | 20.48 | 23.50 | 20.30 | 22.29 | 22.29 | qfq | 41,293,920 | 912,487,415 | 8.73% |
| 2026-01-29 | 20.04 | 21.20 | 19.75 | 20.50 | 20.50 | qfq | 15,392,220 | 318,198,672 | 1.03% |
| 2026-01-28 | 20.79 | 21.38 | 20.29 | 20.29 | 20.29 | qfq | 13,174,498 | 271,894,945 | -3.29% |
| 2026-01-27 | 21.58 | 22.01 | 20.30 | 20.98 | 20.98 | qfq | 16,795,760 | 351,471,615 | -3.76% |
| 2026-01-26 | 21.77 | 22.22 | 21.28 | 21.80 | 21.80 | qfq | 17,094,598 | 371,219,231 | -1.31% |
| 2026-01-23 | 22.07 | 22.30 | 21.70 | 22.09 | 22.09 | qfq | 18,919,740 | 415,827,387 | 0.05% |
| 2026-01-22 | 21.20 | 22.20 | 21.10 | 22.08 | 22.08 | qfq | 18,806,244 | 409,952,713 | 3.95% |
| 2026-01-21 | 20.99 | 21.49 | 20.88 | 21.24 | 21.24 | qfq | 9,461,504 | 200,842,824 | 0.28% |
| 2026-01-20 | 21.69 | 21.95 | 20.89 | 21.18 | 21.18 | qfq | 12,316,440 | 262,310,197 | -2.22% |
| 2026-01-19 | 21.58 | 21.98 | 21.33 | 21.66 | 21.66 | qfq | 11,843,900 | 257,055,531 | 0.32% |
| 2026-01-16 | 22.01 | 22.24 | 21.30 | 21.59 | 21.59 | qfq | 16,092,860 | 349,131,834 | -1.95% |
| 2026-01-15 | 22.00 | 22.38 | 21.46 | 22.02 | 22.02 | qfq | 19,705,700 | 430,908,368 | -1.70% |
| 2026-01-14 | 21.98 | 23.30 | 21.89 | 22.40 | 22.40 | qfq | 33,566,780 | 762,077,013 | -0.88% |
| 2026-01-13 | 22.40 | 23.88 | 21.43 | 22.60 | 22.60 | qfq | 40,329,780 | 915,115,610 | 2.17% |
| 2026-01-12 | 21.99 | 22.36 | 21.48 | 22.12 | 22.12 | qfq | 31,222,230 | 688,314,405 | 3.61% |
| 2026-01-09 | 20.62 | 21.72 | 20.52 | 21.35 | 21.35 | qfq | 28,072,020 | 594,099,422 | 3.59% |
| 2026-01-08 | 20.03 | 20.85 | 20.03 | 20.61 | 20.61 | qfq | 17,391,668 | 357,907,174 | 1.78% |
| 2026-01-07 | 20.65 | 20.84 | 20.11 | 20.25 | 20.25 | qfq | 14,581,840 | 297,572,847 | -2.13% |
| 2026-01-06 | 20.36 | 20.99 | 20.12 | 20.69 | 20.69 | qfq | 16,294,260 | 333,285,727 | 1.72% |
| 2026-01-05 | 20.38 | 20.48 | 19.97 | 20.34 | 20.34 | qfq | 16,768,980 | 338,969,445 | -2.16% |
| 2025-12-31 | 20.45 | 21.20 | 20.18 | 20.79 | 20.79 | qfq | 19,323,828 | 399,089,902 | -0.34% |
| 2025-12-30 | 19.70 | 21.37 | 19.70 | 20.86 | 20.86 | qfq | 27,464,456 | 569,345,920 | 5.09% |
| 2025-12-29 | 20.00 | 20.36 | 19.70 | 19.85 | 19.85 | qfq | 12,886,700 | 257,334,233 | -1.10% |
| 2025-12-26 | 19.27 | 20.35 | 19.27 | 20.07 | 20.07 | qfq | 20,940,198 | 415,320,907 | 3.51% |
| 2025-12-25 | 19.40 | 19.44 | 19.01 | 19.39 | 19.39 | qfq | 10,042,460 | 193,126,744 | 0.47% |
| 2025-12-24 | 19.07 | 19.32 | 19.01 | 19.30 | 19.30 | qfq | 9,831,400 | 189,004,411 | 1.58% |
| 2025-12-23 | 19.26 | 19.39 | 18.94 | 19.00 | 19.00 | qfq | 9,154,160 | 174,769,813 | -1.50% |
| 2025-12-22 | 19.15 | 19.33 | 18.98 | 19.29 | 19.29 | qfq | 8,963,420 | 172,179,597 | -0.36% |
| 2025-12-19 | 19.33 | 19.50 | 18.78 | 19.36 | 19.36 | qfq | 12,509,612 | 239,221,793 | -0.21% |
| 2025-12-18 | 19.23 | 19.76 | 18.97 | 19.40 | 19.40 | qfq | 12,451,040 | 242,234,700 | 0.31% |
| 2025-12-17 | 18.94 | 19.34 | 18.52 | 19.34 | 19.34 | qfq | 12,340,308 | 233,714,587 | 2.27% |
| 2025-12-16 | 20.00 | 20.01 | 18.75 | 18.91 | 18.91 | qfq | 16,719,220 | 320,397,501 | -4.88% |
| 2025-12-15 | 20.40 | 20.68 | 19.84 | 19.88 | 19.88 | qfq | 15,084,020 | 302,604,404 | -4.19% |
| 2025-12-12 | 20.81 | 21.10 | 20.15 | 20.75 | 20.75 | qfq | 19,637,100 | 404,531,092 | -1.71% |
| 2025-12-11 | 21.60 | 22.00 | 21.10 | 21.11 | 21.11 | qfq | 19,779,928 | 427,103,915 | -1.31% |
| 2025-12-10 | 21.10 | 21.78 | 20.78 | 21.39 | 21.39 | qfq | 17,862,988 | 382,338,525 | -0.14% |
| 2025-12-09 | 21.23 | 22.28 | 21.23 | 21.42 | 21.42 | qfq | 18,989,204 | 412,307,678 | -0.37% |
| 2025-12-08 | 21.52 | 21.78 | 21.21 | 21.50 | 21.50 | qfq | 22,189,084 | 475,546,416 | -1.06% |
| 2025-12-05 | 22.01 | 22.30 | 21.21 | 21.73 | 21.73 | qfq | 22,748,985 | 495,924,987 | -2.86% |
| 2025-12-04 | 21.68 | 22.97 | 21.64 | 22.37 | 22.37 | qfq | 28,432,901 | 636,166,540 | 3.33% |
| 2025-12-03 | 21.93 | 22.20 | 21.50 | 21.65 | 21.65 | qfq | 20,431,760 | 445,345,808 | -2.21% |
| 2025-12-02 | 23.47 | 23.75 | 22.06 | 22.14 | 22.14 | qfq | 36,424,778 | 823,151,254 | -7.29% |
| 2025-12-01 | 23.18 | 25.00 | 23.18 | 23.88 | 23.88 | qfq | 50,181,180 | 1,201,892,113 | 8.25% |
| 2025-11-28 | 20.81 | 22.20 | 20.80 | 22.06 | 22.06 | qfq | 30,684,500 | 664,537,103 | 6.06% |
| 2025-11-27 | 21.09 | 21.33 | 20.73 | 20.80 | 20.80 | qfq | 15,679,600 | 328,006,747 | -2.30% |
| 2025-11-26 | 22.08 | 22.64 | 21.12 | 21.29 | 21.29 | qfq | 22,225,740 | 482,794,566 | -2.61% |
| 2025-11-25 | 21.57 | 22.41 | 21.56 | 21.86 | 21.86 | qfq | 20,377,600 | 449,027,174 | 0.41% |
| 2025-11-24 | 20.80 | 21.86 | 20.52 | 21.77 | 21.77 | qfq | 24,119,040 | 511,849,134 | 4.66% |
| 2025-11-21 | 20.80 | 21.86 | 20.60 | 20.80 | 20.80 | qfq | 19,130,660 | 408,123,679 | -1.65% |
| 2025-11-20 | 22.02 | 22.20 | 21.06 | 21.15 | 21.15 | qfq | 24,133,260 | 519,121,386 | -5.58% |
| 2025-11-19 | 23.82 | 23.82 | 22.33 | 22.40 | 22.40 | qfq | 27,909,240 | 633,974,302 | -7.55% |
| 2025-11-18 | 23.70 | 25.08 | 23.48 | 24.23 | 24.23 | qfq | 36,891,480 | 895,425,224 | 1.85% |
| 2025-11-17 | 22.95 | 24.15 | 22.55 | 23.79 | 23.79 | qfq | 27,596,460 | 651,339,169 | 2.32% |
| 2025-11-14 | 22.96 | 23.81 | 22.90 | 23.25 | 23.25 | qfq | 23,927,730 | 560,004,859 | 0.04% |
| 2025-11-13 | 22.55 | 23.84 | 22.20 | 23.24 | 23.24 | qfq | 26,349,009 | 611,717,521 | 1.89% |
| 2025-11-12 | 24.60 | 24.87 | 22.56 | 22.81 | 22.81 | qfq | 35,484,299 | 825,128,855 | -8.06% |
| 2025-11-11 | 23.60 | 24.97 | 23.25 | 24.81 | 24.81 | qfq | 40,281,374 | 983,905,155 | 3.68% |
| 2025-11-10 | 23.25 | 24.39 | 23.25 | 23.93 | 23.93 | qfq | 32,752,856 | 782,159,074 | 0.89% |
| 2025-11-07 | 23.94 | 24.98 | 23.70 | 23.72 | 23.72 | qfq | 37,692,480 | 916,704,365 | -0.13% |
| 2025-11-06 | 25.28 | 25.40 | 23.60 | 23.75 | 23.75 | qfq | 50,197,312 | 1,217,076,886 | -9.35% |
| 2025-11-05 | 24.30 | 27.50 | 23.81 | 26.20 | 26.20 | qfq | 66,665,811 | 1,707,405,425 | 3.56% |
| 2025-11-04 | 24.00 | 25.90 | 23.32 | 25.30 | 25.30 | qfq | 63,423,301 | 1,574,553,326 | 6.62% |
| 2025-11-03 | 22.20 | 24.00 | 22.02 | 23.73 | 23.73 | qfq | 53,584,022 | 1,243,909,976 | 7.86% |
| 2025-10-31 | 21.16 | 23.42 | 20.75 | 22.00 | 22.00 | qfq | 49,181,480 | 1,093,461,185 | 5.47% |
| 2025-10-30 | 21.41 | 22.06 | 20.64 | 20.86 | 20.86 | qfq | 34,828,700 | 736,444,895 | -5.82% |
| 2025-10-29 | 23.52 | 23.60 | 21.89 | 22.15 | 22.15 | qfq | 44,699,292 | 1,001,077,912 | -8.62% |
| 2025-10-28 | 23.18 | 24.99 | 23.11 | 24.24 | 24.24 | qfq | 60,689,595 | 1,457,154,243 | 4.80% |
| 2025-10-27 | 22.81 | 23.71 | 22.19 | 23.13 | 23.13 | qfq | 46,999,728 | 1,080,634,117 | 3.40% |
| 2025-10-24 | 23.46 | 23.80 | 22.22 | 22.37 | 22.37 | qfq | 58,381,856 | 1,320,585,845 | -4.65% |
| 2025-10-23 | 19.47 | 23.46 | 19.28 | 23.46 | 23.46 | qfq | 67,670,628 | 1,466,355,722 | 20.00% |
| 2025-10-22 | 19.59 | 20.34 | 19.44 | 19.55 | 19.55 | qfq | 21,884,100 | 434,150,805 | -0.10% |
| 2025-10-21 | 19.58 | 19.66 | 19.20 | 19.57 | 19.57 | qfq | 12,045,440 | 233,650,592 | -0.05% |
| 2025-10-20 | 18.98 | 20.00 | 18.89 | 19.58 | 19.58 | qfq | 20,193,860 | 393,710,508 | 4.09% |
| 2025-10-17 | 19.15 | 19.32 | 18.71 | 18.81 | 18.81 | qfq | 11,029,060 | 209,235,679 | -1.57% |
| 2025-10-16 | 19.63 | 19.83 | 19.01 | 19.11 | 19.11 | qfq | 13,156,540 | 254,399,472 | -2.65% |
| 2025-10-15 | 19.70 | 19.70 | 19.20 | 19.63 | 19.63 | qfq | 12,174,504 | 237,221,664 | 1.29% |
| 2025-10-14 | 19.90 | 20.44 | 19.22 | 19.38 | 19.38 | qfq | 17,751,400 | 352,273,224 | -2.12% |
| 2025-10-13 | 19.10 | 20.14 | 18.62 | 19.80 | 19.80 | qfq | 17,880,122 | 350,018,956 | 0.20% |
| 2025-10-10 | 20.25 | 20.30 | 19.67 | 19.76 | 19.76 | qfq | 17,333,340 | 345,885,177 | -2.03% |
| 2025-10-09 | 21.08 | 21.49 | 20.00 | 20.17 | 20.17 | qfq | 28,515,099 | 579,083,962 | -7.05% |
| 2025-09-30 | 22.22 | 22.28 | 21.50 | 21.70 | 21.70 | qfq | 20,020,600 | 435,659,876 | -1.23% |
| 2025-09-29 | 21.49 | 22.06 | 21.28 | 21.97 | 21.97 | qfq | 22,797,779 | 497,927,389 | 2.14% |
| 2025-09-26 | 22.16 | 22.20 | 21.50 | 21.51 | 21.51 | qfq | 25,008,542 | 544,632,281 | -3.63% |
| 2025-09-25 | 22.80 | 22.95 | 22.23 | 22.32 | 22.32 | qfq | 32,056,751 | 723,447,007 | -2.28% |
| 2025-09-24 | 23.30 | 23.89 | 22.60 | 22.84 | 22.84 | qfq | 30,849,505 | 710,285,969 | -2.02% |
| 2025-09-23 | 23.80 | 24.08 | 22.60 | 23.31 | 23.31 | qfq | 38,791,250 | 899,511,883 | -3.04% |
| 2025-09-22 | 25.65 | 25.70 | 23.51 | 24.04 | 24.04 | qfq | 50,750,933 | 1,223,215,885 | -8.94% |
| 2025-09-19 | 25.36 | 28.10 | 23.88 | 26.40 | 26.40 | qfq | 59,612,339 | 1,530,240,671 | -1.79% |
| 2025-09-18 | 27.85 | 29.60 | 26.75 | 26.88 | 26.88 | qfq | 52,820,274 | 1,473,343,343 | -4.85% |
| 2025-09-17 | 30.50 | 30.50 | 27.50 | 28.25 | 28.25 | qfq | 56,361,401 | 1,609,709,355 | -7.38% |
| 2025-09-16 | 31.88 | 33.60 | 28.80 | 30.50 | 30.50 | qfq | 64,152,196 | 1,996,387,718 | -5.28% |
| 2025-09-15 | 29.16 | 33.45 | 29.16 | 32.20 | 32.20 | qfq | 72,274,988 | 2,280,401,509 | 10.65% |
| 2025-09-12 | 25.25 | 30.92 | 24.50 | 29.10 | 29.10 | qfq | 86,279,524 | 2,358,443,142 | 12.36% |
| 2025-09-11 | 27.86 | 28.00 | 25.00 | 25.90 | 25.90 | qfq | 84,847,651 | 2,211,525,360 | -11.60% |
| 2025-09-10 | 25.69 | 30.89 | 24.96 | 29.30 | 29.30 | qfq | 85,225,149 | 2,455,850,464 | 13.83% |
| 2025-09-09 | 21.02 | 25.74 | 20.85 | 25.74 | 25.74 | qfq | 68,667,660 | 1,584,910,618 | 20.00% |
| 2025-09-08 | 20.81 | 22.77 | 20.64 | 21.45 | 21.45 | qfq | 67,120,364 | 1,464,505,124 | 3.52% |
| 2025-09-05 | 18.14 | 21.54 | 17.43 | 20.72 | 20.72 | qfq | 74,896,386 | 1,463,389,362 | 14.35% |
| 2025-09-04 | 17.43 | 18.48 | 17.02 | 18.12 | 18.12 | qfq | 42,872,797 | 766,366,605 | 1.68% |
| 2025-09-03 | 17.21 | 18.80 | 17.20 | 17.82 | 17.82 | qfq | 37,077,949 | 669,546,844 | 3.42% |
| 2025-09-02 | 17.80 | 17.90 | 17.10 | 17.23 | 17.23 | qfq | 20,030,682 | 347,763,763 | -3.47% |
| 2025-09-01 | 17.00 | 18.00 | 16.91 | 17.85 | 17.85 | qfq | 29,675,021 | 524,309,025 | 4.88% |
| 2025-08-29 | 17.10 | 17.46 | 17.02 | 17.02 | 17.02 | qfq | 14,552,720 | 249,677,189 | -2.63% |
| 2025-08-28 | 17.21 | 17.59 | 16.79 | 17.48 | 17.48 | qfq | 18,615,780 | 321,607,740 | 1.63% |
| 2025-08-27 | 17.68 | 17.80 | 17.19 | 17.20 | 17.20 | qfq | 20,436,700 | 356,632,751 | -2.66% |
| 2025-08-26 | 17.69 | 17.90 | 17.61 | 17.67 | 17.67 | qfq | 16,344,813 | 289,771,447 | -0.79% |
| 2025-08-25 | 17.72 | 18.00 | 17.65 | 17.81 | 17.81 | qfq | 21,517,719 | 383,086,241 | 0.11% |
| 2025-08-22 | 18.08 | 18.08 | 17.68 | 17.79 | 17.79 | qfq | 18,906,180 | 335,901,028 | -0.89% |
| 2025-08-21 | 18.06 | 18.33 | 17.69 | 17.95 | 17.95 | qfq | 23,111,579 | 415,005,949 | -0.99% |
| 2025-08-20 | 18.90 | 18.90 | 18.00 | 18.13 | 18.13 | qfq | 36,238,249 | 664,516,920 | -4.58% |
| 2025-08-19 | 18.47 | 19.47 | 18.04 | 19.00 | 19.00 | qfq | 56,376,165 | 1,063,156,117 | 0.96% |
| 2025-08-18 | 17.80 | 19.23 | 17.75 | 18.82 | 18.82 | qfq | 64,730,166 | 1,211,893,136 | 5.43% |
| 2025-08-15 | 17.55 | 17.95 | 16.55 | 17.85 | 17.85 | qfq | 42,118,836 | 722,386,229 | 1.25% |
| 2025-08-14 | 17.19 | 18.68 | 17.19 | 17.63 | 17.63 | qfq | 54,598,725 | 978,570,963 | 1.38% |
| 2025-08-13 | 17.48 | 17.49 | 17.16 | 17.39 | 17.39 | qfq | 21,772,061 | 376,605,403 | 0.52% |
| 2025-08-12 | 17.70 | 17.95 | 17.27 | 17.30 | 17.30 | qfq | 29,749,717 | 522,661,446 | -3.30% |
| 2025-08-11 | 17.49 | 17.93 | 17.25 | 17.89 | 17.89 | qfq | 30,489,702 | 537,508,647 | 1.71% |
| 2025-08-08 | 17.51 | 17.97 | 17.20 | 17.59 | 17.59 | qfq | 34,705,672 | 610,196,111 | -0.06% |
| 2025-08-07 | 17.36 | 17.72 | 17.21 | 17.60 | 17.60 | qfq | 37,730,055 | 658,362,979 | -1.35% |
| 2025-08-06 | 17.55 | 18.43 | 17.07 | 17.84 | 17.84 | qfq | 64,771,744 | 1,143,242,207 | 0.39% |
| 2025-08-05 | 18.50 | 18.58 | 17.70 | 17.77 | 17.77 | qfq | 59,104,094 | 1,064,735,161 | -6.13% |
| 2025-08-04 | 20.80 | 20.89 | 18.90 | 18.93 | 18.93 | qfq | 72,378,029 | 1,411,031,424 | -11.33% |
| 2025-08-01 | 24.00 | 24.60 | 20.71 | 21.35 | 21.35 | qfq | 74,169,317 | 1,664,687,688 | -8.05% |
| 2025-07-31 | 27.00 | 28.26 | 22.80 | 23.22 | 23.22 | qfq | 86,973,067 | 2,121,925,650 | -8.29% |
| 2025-07-30 | 22.51 | 25.32 | 22.50 | 25.32 | 25.32 | qfq | 62,634,876 | 1,525,271,078 | 20.00% |
| 2025-07-29 | 20.35 | 21.10 | 19.88 | 21.10 | 21.10 | qfq | 60,977,730 | 1,271,253,955 | 20.02% |
| 2025-07-28 | 17.56 | 17.58 | 17.54 | 17.58 | 17.58 | qfq | 19,731,324 | 346,794,835 | 20.00% |
| 2025-07-25 | 15.30 | 15.68 | 13.95 | 14.65 | 14.65 | qfq | 71,621,074 | 1,054,810,875 | 2.66% |
| 2025-07-24 | 12.31 | 14.27 | 12.23 | 14.27 | 14.27 | qfq | 50,458,199 | 677,618,276 | 20.02% |
| 2025-07-23 | 12.00 | 12.49 | 11.88 | 11.89 | 11.89 | qfq | 35,125,680 | 427,660,901 | 1.02% |
| 2025-07-22 | 11.46 | 12.20 | 11.30 | 11.77 | 11.77 | qfq | 36,961,820 | 434,764,431 | 6.71% |
| 2025-07-21 | 10.59 | 11.19 | 10.59 | 11.03 | 11.03 | qfq | 25,857,440 | 283,341,564 | 4.25% |
| 2025-07-18 | 10.75 | 10.84 | 10.56 | 10.58 | 10.58 | qfq | 10,152,720 | 107,978,283 | -1.03% |
| 2025-07-17 | 10.62 | 10.72 | 10.50 | 10.69 | 10.69 | qfq | 12,936,820 | 137,261,359 | 0.66% |
| 2025-07-16 | 10.43 | 11.04 | 10.42 | 10.62 | 10.62 | qfq | 18,400,320 | 197,556,098 | 1.05% |
| 2025-07-15 | 10.69 | 10.83 | 10.35 | 10.51 | 10.51 | qfq | 15,070,320 | 157,859,341 | -1.96% |
| 2025-07-14 | 10.81 | 10.91 | 10.60 | 10.72 | 10.72 | qfq | 12,704,966 | 136,115,457 | -1.65% |
| 2025-07-11 | 11.16 | 11.21 | 10.74 | 10.90 | 10.90 | qfq | 16,308,666 | 177,267,963 | -1.27% |
| 2025-07-10 | 11.08 | 11.16 | 10.88 | 11.04 | 11.04 | qfq | 19,548,239 | 214,891,312 | -0.90% |
| 2025-07-09 | 10.65 | 11.28 | 10.60 | 11.14 | 11.14 | qfq | 31,741,113 | 349,335,126 | 4.31% |
| 2025-07-08 | 10.47 | 10.70 | 10.40 | 10.68 | 10.68 | qfq | 14,873,883 | 157,818,943 | 1.71% |
| 2025-07-07 | 10.40 | 10.62 | 10.13 | 10.50 | 10.50 | qfq | 13,661,200 | 142,957,942 | -0.19% |
| 2025-07-04 | 10.41 | 10.86 | 10.31 | 10.52 | 10.52 | qfq | 18,984,320 | 199,946,663 | 0.29% |
| 2025-07-03 | 10.64 | 10.74 | 10.43 | 10.49 | 10.49 | qfq | 16,092,060 | 169,299,166 | -1.13% |
| 2025-07-02 | 10.35 | 10.80 | 10.27 | 10.61 | 10.61 | qfq | 23,989,900 | 253,882,082 | 2.41% |
| 2025-07-01 | 10.45 | 10.51 | 10.19 | 10.36 | 10.36 | qfq | 12,286,300 | 126,942,249 | -0.58% |
| 2025-06-30 | 10.27 | 10.45 | 10.22 | 10.42 | 10.42 | qfq | 13,215,140 | 137,138,341 | 1.17% |
| 2025-06-27 | 10.18 | 10.37 | 10.15 | 10.30 | 10.30 | qfq | 14,990,620 | 153,799,715 | 0.19% |
| 2025-06-26 | 10.08 | 10.44 | 9.82 | 10.28 | 10.28 | qfq | 23,863,180 | 243,470,255 | 1.68% |
| 2025-06-25 | 10.18 | 10.20 | 9.92 | 10.11 | 10.11 | qfq | 13,545,800 | 135,989,796 | -0.20% |
| 2025-06-24 | 10.06 | 10.25 | 10.03 | 10.13 | 10.13 | qfq | 13,632,259 | 138,206,889 | 1.60% |
| 2025-06-23 | 9.62 | 10.00 | 9.62 | 9.97 | 9.97 | qfq | 18,137,192 | 179,712,796 | 3.32% |
| 2025-06-20 | 10.20 | 10.40 | 9.65 | 9.65 | 9.65 | qfq | 21,093,720 | 208,430,133 | -4.46% |
| 2025-06-19 | 10.01 | 10.36 | 9.85 | 10.10 | 10.10 | qfq | 25,975,864 | 262,198,112 | 0.20% |
| 2025-06-18 | 10.36 | 10.40 | 9.97 | 10.08 | 10.08 | qfq | 18,943,900 | 191,016,522 | -3.17% |
| 2025-06-17 | 10.65 | 10.70 | 10.30 | 10.41 | 10.41 | qfq | 25,736,219 | 268,959,480 | -3.34% |
| 2025-06-16 | 10.41 | 10.97 | 10.30 | 10.77 | 10.77 | qfq | 36,962,039 | 395,469,068 | 1.51% |
| 2025-06-13 | 11.35 | 11.42 | 10.58 | 10.61 | 10.61 | qfq | 46,756,926 | 509,051,459 | -8.69% |
| 2025-06-12 | 10.13 | 12.20 | 10.11 | 11.62 | 11.62 | qfq | 63,025,910 | 702,924,075 | 13.59% |
| 2025-06-11 | 10.18 | 10.46 | 10.08 | 10.23 | 10.23 | qfq | 21,991,720 | 225,020,945 | -0.68% |
| 2025-06-10 | 9.91 | 10.48 | 9.89 | 10.30 | 10.30 | qfq | 37,734,284 | 384,206,713 | 3.00% |
| 2025-06-09 | 9.58 | 10.02 | 9.50 | 10.00 | 10.00 | qfq | 23,005,735 | 225,706,501 | 4.49% |
| 2025-06-06 | 9.68 | 9.82 | 9.51 | 9.57 | 9.57 | qfq | 13,810,940 | 132,669,318 | -1.03% |
| 2025-06-05 | 9.41 | 9.74 | 9.32 | 9.67 | 9.67 | qfq | 21,764,935 | 208,465,481 | 3.09% |
| 2025-06-04 | 9.20 | 9.43 | 9.16 | 9.38 | 9.38 | qfq | 14,003,215 | 131,015,172 | 1.74% |
| 2025-06-03 | 8.96 | 9.41 | 8.96 | 9.22 | 9.22 | qfq | 14,148,722 | 130,701,665 | 1.10% |
| 2025-05-30 | 9.30 | 9.58 | 9.08 | 9.12 | 9.12 | qfq | 17,416,007 | 162,110,399 | -2.25% |
| 2025-05-29 | 9.30 | 9.35 | 9.17 | 9.33 | 9.33 | qfq | 13,123,150 | 121,793,095 | -0.21% |
| 2025-05-28 | 9.34 | 9.39 | 9.17 | 9.35 | 9.35 | qfq | 14,449,375 | 134,110,701 | -0.11% |
| 2025-05-27 | 9.40 | 9.52 | 9.25 | 9.36 | 9.36 | qfq | 17,837,453 | 166,843,958 | -1.58% |
| 2025-05-26 | 9.20 | 9.69 | 9.20 | 9.51 | 9.51 | qfq | 27,201,432 | 256,371,052 | 3.59% |
| 2025-05-23 | 8.95 | 9.35 | 8.87 | 9.18 | 9.18 | qfq | 21,810,570 | 200,232,480 | 2.11% |
| 2025-05-22 | 9.05 | 9.17 | 8.92 | 8.99 | 8.99 | qfq | 8,522,040 | 76,967,905 | -0.88% |
| 2025-05-21 | 9.21 | 9.21 | 9.04 | 9.07 | 9.07 | qfq | 9,173,300 | 83,376,265 | -1.63% |
| 2025-05-20 | 9.06 | 9.25 | 8.99 | 9.22 | 9.22 | qfq | 15,459,060 | 141,812,467 | 1.54% |
| 2025-05-19 | 8.89 | 9.14 | 8.71 | 9.08 | 9.08 | qfq | 14,842,840 | 133,317,164 | 2.02% |
| 2025-05-16 | 8.75 | 8.94 | 8.75 | 8.90 | 8.90 | qfq | 9,510,660 | 84,215,353 | 1.48% |
| 2025-05-15 | 8.82 | 8.90 | 8.74 | 8.77 | 8.77 | qfq | 6,830,000 | 60,121,181 | -0.90% |
| 2025-05-14 | 8.81 | 8.89 | 8.71 | 8.85 | 8.85 | qfq | 8,414,518 | 73,999,303 | 0.45% |
| 2025-05-13 | 8.94 | 9.03 | 8.78 | 8.81 | 8.81 | qfq | 9,631,500 | 85,553,850 | -0.79% |
| 2025-05-12 | 8.83 | 8.95 | 8.83 | 8.88 | 8.88 | qfq | 10,686,420 | 94,746,928 | -0.22% |
| 2025-05-09 | 9.16 | 9.16 | 8.87 | 8.90 | 8.90 | qfq | 15,846,483 | 142,080,960 | -3.58% |
| 2025-05-08 | 9.15 | 9.30 | 8.95 | 9.23 | 9.23 | qfq | 21,312,400 | 195,009,358 | 0.54% |
| 2025-05-07 | 9.26 | 9.30 | 9.02 | 9.18 | 9.18 | qfq | 22,415,310 | 204,848,069 | -1.18% |
| 2025-05-06 | 9.03 | 9.29 | 8.75 | 9.29 | 9.29 | qfq | 32,174,578 | 289,742,975 | 1.42% |
| 2025-04-30 | 9.09 | 9.45 | 8.97 | 9.16 | 9.16 | qfq | 27,274,205 | 251,185,643 | 1.55% |
| 2025-04-29 | 8.84 | 9.15 | 8.84 | 9.02 | 9.02 | qfq | 22,500,840 | 203,459,231 | 0.89% |
| 2025-04-28 | 8.88 | 9.49 | 8.85 | 8.94 | 8.94 | qfq | 37,100,465 | 340,056,855 | -1.32% |
| 2025-04-25 | 8.68 | 9.33 | 8.53 | 9.06 | 9.06 | qfq | 41,657,650 | 371,092,758 | 11.17% |
| 2025-04-24 | 8.15 | 8.20 | 8.01 | 8.15 | 8.15 | qfq | 9,069,000 | 73,561,667 | 0.25% |
| 2025-04-23 | 8.20 | 8.24 | 8.08 | 8.13 | 8.13 | qfq | 8,144,020 | 66,341,180 | -0.85% |
| 2025-04-22 | 8.21 | 8.26 | 8.04 | 8.20 | 8.20 | qfq | 12,271,772 | 99,741,745 | -0.24% |
| 2025-04-21 | 7.88 | 8.36 | 7.77 | 8.22 | 8.22 | qfq | 16,668,722 | 136,708,788 | 4.45% |
| 2025-04-18 | 8.00 | 8.07 | 7.81 | 7.87 | 7.87 | qfq | 10,082,580 | 79,779,675 | -2.48% |
| 2025-04-17 | 7.89 | 8.28 | 7.78 | 8.07 | 8.07 | qfq | 13,545,807 | 108,999,787 | 1.38% |
| 2025-04-16 | 7.91 | 8.07 | 7.72 | 7.96 | 7.96 | qfq | 12,452,800 | 98,313,641 | -0.13% |
| 2025-04-15 | 8.16 | 8.39 | 7.96 | 7.97 | 7.97 | qfq | 16,413,585 | 133,030,750 | -1.97% |
| 2025-04-14 | 8.10 | 8.37 | 8.08 | 8.13 | 8.13 | qfq | 25,587,780 | 209,534,358 | -1.09% |
| 2025-04-11 | 8.69 | 9.00 | 8.21 | 8.22 | 8.22 | qfq | 36,407,820 | 311,963,901 | -6.27% |
| 2025-04-10 | 7.39 | 8.77 | 7.38 | 8.77 | 8.77 | qfq | 38,213,980 | 324,676,768 | 19.97% |
| 2025-04-09 | 7.07 | 7.40 | 6.58 | 7.31 | 7.31 | qfq | 11,280,195 | 79,355,488 | 1.95% |
| 2025-04-08 | 7.00 | 7.29 | 6.94 | 7.17 | 7.17 | qfq | 11,119,900 | 79,263,429 | 4.98% |
| 2025-04-07 | 7.92 | 7.94 | 6.66 | 6.83 | 6.83 | qfq | 14,652,060 | 104,911,726 | -17.91% |
| 2025-04-03 | 8.23 | 8.49 | 8.21 | 8.32 | 8.32 | qfq | 6,011,300 | 50,237,237 | -0.24% |
| 2025-04-02 | 8.29 | 8.47 | 8.29 | 8.34 | 8.34 | qfq | 5,008,620 | 41,891,394 | 0.60% |
| 2025-04-01 | 8.30 | 8.48 | 8.25 | 8.29 | 8.29 | qfq | 6,153,500 | 51,410,034 | 0.12% |
| 2025-03-31 | 8.64 | 8.66 | 8.20 | 8.28 | 8.28 | qfq | 11,171,280 | 93,238,978 | -5.80% |
| 2025-03-28 | 8.42 | 8.85 | 8.36 | 8.79 | 8.79 | qfq | 16,734,677 | 144,739,785 | 4.77% |
| 2025-03-27 | 8.43 | 8.60 | 8.25 | 8.39 | 8.39 | qfq | 6,867,780 | 57,821,389 | -0.12% |
| 2025-03-26 | 8.41 | 8.45 | 8.36 | 8.40 | 8.40 | qfq | 4,270,240 | 35,915,720 | 0.48% |
| 2025-03-25 | 8.45 | 8.49 | 8.22 | 8.36 | 8.36 | qfq | 5,308,260 | 44,355,035 | -1.07% |
| 2025-03-24 | 8.70 | 8.73 | 8.26 | 8.45 | 8.45 | qfq | 7,651,220 | 64,680,191 | -1.63% |
| 2025-03-21 | 8.70 | 8.78 | 8.55 | 8.59 | 8.59 | qfq | 7,532,040 | 65,140,245 | -1.49% |
| 2025-03-20 | 8.82 | 8.98 | 8.69 | 8.72 | 8.72 | qfq | 8,539,180 | 75,139,739 | -1.47% |
| 2025-03-19 | 8.91 | 8.95 | 8.72 | 8.85 | 8.85 | qfq | 10,585,820 | 93,266,737 | -1.12% |
| 2025-03-18 | 9.03 | 9.13 | 8.85 | 8.95 | 8.95 | qfq | 10,961,260 | 98,404,341 | -0.89% |
| 2025-03-17 | 9.29 | 9.31 | 8.90 | 9.03 | 9.03 | qfq | 17,232,420 | 155,745,629 | -3.11% |
| 2025-03-14 | 9.19 | 9.46 | 8.96 | 9.32 | 9.32 | qfq | 25,116,263 | 231,682,727 | 6.27% |
| 2025-03-13 | 8.70 | 9.03 | 8.61 | 8.77 | 8.77 | qfq | 11,481,700 | 101,194,756 | 0.34% |
| 2025-03-12 | 8.58 | 8.99 | 8.57 | 8.74 | 8.74 | qfq | 12,935,460 | 113,516,212 | 2.34% |
| 2025-03-11 | 8.33 | 8.54 | 8.29 | 8.54 | 8.54 | qfq | 6,711,240 | 56,801,471 | 1.30% |
| 2025-03-10 | 8.36 | 8.49 | 8.30 | 8.43 | 8.43 | qfq | 4,747,940 | 39,787,037 | 0.84% |
| 2025-03-07 | 8.50 | 8.54 | 8.30 | 8.36 | 8.36 | qfq | 7,081,320 | 59,704,797 | -1.88% |
| 2025-03-06 | 8.26 | 8.56 | 8.24 | 8.52 | 8.52 | qfq | 9,610,020 | 81,115,755 | 3.40% |
| 2025-03-05 | 8.25 | 8.26 | 8.08 | 8.24 | 8.24 | qfq | 5,923,272 | 48,417,738 | -0.24% |
| 2025-03-04 | 8.20 | 8.29 | 8.15 | 8.26 | 8.26 | qfq | 4,686,200 | 38,491,305 | 0.36% |
| 2025-03-03 | 8.15 | 8.35 | 8.10 | 8.23 | 8.23 | qfq | 6,540,360 | 54,060,858 | 0.86% |
| 2025-02-28 | 8.54 | 8.54 | 8.11 | 8.16 | 8.16 | qfq | 10,129,180 | 84,307,151 | -4.67% |
| 2025-02-27 | 8.63 | 8.76 | 8.48 | 8.56 | 8.56 | qfq | 8,899,000 | 76,747,910 | -0.70% |
| 2025-02-26 | 8.64 | 8.70 | 8.50 | 8.62 | 8.62 | qfq | 8,666,720 | 74,378,079 | 0.12% |
| 2025-02-25 | 8.80 | 8.80 | 8.60 | 8.61 | 8.61 | qfq | 12,505,580 | 108,718,083 | -3.80% |
| 2025-02-24 | 8.86 | 9.14 | 8.79 | 8.95 | 8.95 | qfq | 10,943,897 | 97,602,424 | 0.22% |
| 2025-02-21 | 8.86 | 9.04 | 8.77 | 8.93 | 8.93 | qfq | 11,635,040 | 103,400,004 | 1.13% |
| 2025-02-20 | 8.94 | 9.03 | 8.81 | 8.83 | 8.83 | qfq | 11,060,900 | 98,205,815 | -1.78% |
| 2025-02-19 | 8.81 | 9.02 | 8.72 | 8.99 | 8.99 | qfq | 13,227,776 | 117,742,480 | 1.58% |
| 2025-02-18 | 9.32 | 9.35 | 8.82 | 8.85 | 8.85 | qfq | 18,264,900 | 164,833,641 | -5.65% |
| 2025-02-17 | 9.70 | 9.89 | 9.21 | 9.38 | 9.38 | qfq | 28,443,360 | 268,788,042 | -5.16% |
| 2025-02-14 | 10.01 | 10.20 | 9.68 | 9.89 | 9.89 | qfq | 34,801,594 | 345,020,039 | -5.00% |
| 2025-02-13 | 9.58 | 10.88 | 9.31 | 10.41 | 10.41 | qfq | 48,803,663 | 489,638,058 | 8.78% |
| 2025-02-12 | 9.35 | 10.09 | 9.24 | 9.57 | 9.57 | qfq | 36,712,060 | 354,552,961 | 4.25% |
| 2025-02-11 | 9.23 | 9.29 | 8.95 | 9.18 | 9.18 | qfq | 21,324,158 | 194,613,470 | 0.33% |
| 2025-02-10 | 8.80 | 9.24 | 8.72 | 9.15 | 9.15 | qfq | 24,817,926 | 224,611,151 | 4.93% |
| 2025-02-07 | 8.80 | 8.88 | 8.47 | 8.72 | 8.72 | qfq | 20,887,720 | 181,356,425 | -0.34% |
| 2025-02-06 | 8.48 | 8.84 | 8.40 | 8.75 | 8.75 | qfq | 21,655,324 | 187,467,654 | 4.92% |
| 2025-02-05 | 9.05 | 9.17 | 8.25 | 8.34 | 8.34 | qfq | 24,592,751 | 210,285,340 | -7.64% |
| 2025-01-27 | 9.41 | 9.43 | 9.02 | 9.03 | 9.03 | qfq | 13,008,948 | 119,989,192 | -3.22% |
| 2025-01-24 | 9.46 | 9.51 | 9.16 | 9.33 | 9.33 | qfq | 19,641,580 | 183,049,641 | -1.89% |
| 2025-01-23 | 9.14 | 9.76 | 9.05 | 9.51 | 9.51 | qfq | 29,289,231 | 276,684,562 | 4.62% |
| 2025-01-22 | 9.17 | 9.37 | 8.99 | 9.09 | 9.09 | qfq | 16,409,320 | 150,208,701 | -1.84% |
| 2025-01-21 | 9.34 | 9.45 | 8.93 | 9.26 | 9.26 | qfq | 22,633,580 | 207,917,923 | 0.33% |
| 2025-01-20 | 8.89 | 9.90 | 8.80 | 9.23 | 9.23 | qfq | 37,040,075 | 343,477,305 | 8.46% |
| 2025-01-17 | 8.40 | 8.68 | 8.30 | 8.51 | 8.51 | qfq | 11,887,367 | 101,320,487 | 0.95% |
| 2025-01-16 | 8.44 | 8.75 | 8.37 | 8.43 | 8.43 | qfq | 10,887,007 | 92,790,040 | 0.36% |
| 2025-01-15 | 8.35 | 8.50 | 8.27 | 8.40 | 8.40 | qfq | 12,586,070 | 105,580,897 | 1.33% |
| 2025-01-14 | 7.97 | 8.30 | 7.96 | 8.29 | 8.29 | qfq | 12,381,900 | 100,656,898 | 5.87% |
| 2025-01-13 | 7.67 | 7.88 | 7.51 | 7.83 | 7.83 | qfq | 7,615,020 | 58,784,744 | 0.51% |
| 2025-01-10 | 8.25 | 8.37 | 7.79 | 7.79 | 7.79 | qfq | 10,296,220 | 83,126,132 | -6.03% |
| 2025-01-09 | 8.25 | 8.40 | 8.12 | 8.29 | 8.29 | qfq | 9,284,460 | 77,103,316 | 0.00% |
| 2025-01-08 | 8.15 | 8.40 | 7.91 | 8.29 | 8.29 | qfq | 13,168,240 | 107,663,235 | 1.59% |
| 2025-01-07 | 8.10 | 8.21 | 7.96 | 8.16 | 8.16 | qfq | 8,904,360 | 72,007,974 | 1.62% |
| 2025-01-06 | 8.10 | 8.23 | 7.79 | 8.03 | 8.03 | qfq | 8,748,859 | 70,361,312 | -1.83% |
| 2025-01-03 | 8.85 | 8.89 | 8.15 | 8.18 | 8.18 | qfq | 14,119,620 | 119,209,134 | -6.51% |
| 2025-01-02 | 8.86 | 8.97 | 8.56 | 8.75 | 8.75 | qfq | 12,733,699 | 111,933,283 | 0.57% |
| 2024-12-31 | 8.88 | 9.19 | 8.67 | 8.70 | 8.70 | qfq | 13,738,868 | 122,171,647 | -2.03% |
| 2024-12-30 | 9.00 | 9.08 | 8.60 | 8.88 | 8.88 | qfq | 12,485,700 | 109,749,561 | -1.33% |
| 2024-12-27 | 8.97 | 9.24 | 8.84 | 9.00 | 9.00 | qfq | 12,057,644 | 109,178,290 | 0.78% |
| 2024-12-26 | 8.96 | 9.27 | 8.86 | 8.93 | 8.93 | qfq | 14,959,300 | 135,226,415 | -0.11% |
| 2024-12-25 | 8.93 | 9.13 | 8.41 | 8.94 | 8.94 | qfq | 19,456,679 | 170,804,964 | 0.11% |
| 2024-12-24 | 9.03 | 9.04 | 8.62 | 8.93 | 8.93 | qfq | 13,774,808 | 121,541,645 | 1.13% |
| 2024-12-23 | 9.81 | 9.83 | 8.78 | 8.83 | 8.83 | qfq | 27,381,384 | 249,884,874 | -10.81% |
| 2024-12-20 | 9.86 | 10.19 | 9.80 | 9.90 | 9.90 | qfq | 17,037,902 | 169,840,041 | 1.12% |
| 2024-12-19 | 10.00 | 10.18 | 9.49 | 9.79 | 9.79 | qfq | 26,440,592 | 258,543,150 | -4.21% |
| 2024-12-18 | 10.46 | 10.98 | 10.12 | 10.22 | 10.22 | qfq | 22,196,990 | 232,536,994 | -2.29% |
| 2024-12-17 | 11.51 | 11.60 | 10.35 | 10.46 | 10.46 | qfq | 26,773,276 | 294,026,771 | -12.54% |
| 2024-12-16 | 11.58 | 12.53 | 11.08 | 11.96 | 11.96 | qfq | 36,760,462 | 426,277,456 | 3.28% |
| 2024-12-13 | 11.36 | 12.53 | 11.34 | 11.58 | 11.58 | qfq | 41,686,000 | 494,447,252 | -1.03% |
| 2024-12-12 | 11.24 | 11.75 | 11.04 | 11.70 | 11.70 | qfq | 38,696,361 | 440,652,985 | 4.00% |
| 2024-12-11 | 11.20 | 12.05 | 11.02 | 11.25 | 11.25 | qfq | 46,256,587 | 523,208,244 | -4.58% |
| 2024-12-10 | 11.27 | 12.55 | 10.94 | 11.79 | 11.79 | qfq | 64,094,851 | 764,702,322 | 12.72% |
| 2024-12-09 | 10.62 | 10.74 | 10.18 | 10.46 | 10.46 | qfq | 18,517,980 | 193,094,793 | -3.42% |
| 2024-12-06 | 10.22 | 11.28 | 10.09 | 10.83 | 10.83 | qfq | 28,758,238 | 305,755,703 | 4.54% |
| 2024-12-05 | 10.17 | 10.45 | 10.07 | 10.36 | 10.36 | qfq | 20,614,240 | 211,826,441 | 1.67% |
| 2024-12-04 | 10.61 | 10.75 | 10.00 | 10.19 | 10.19 | qfq | 28,472,977 | 292,201,337 | -6.60% |
| 2024-12-03 | 10.51 | 11.76 | 10.37 | 10.91 | 10.91 | qfq | 45,108,042 | 499,753,051 | 0.65% |
| 2024-12-02 | 9.77 | 11.80 | 9.71 | 10.84 | 10.84 | qfq | 41,256,831 | 456,583,725 | 10.27% |
| 2024-11-29 | 9.75 | 9.95 | 9.56 | 9.83 | 9.83 | qfq | 12,266,242 | 119,839,416 | -0.51% |
| 2024-11-28 | 10.15 | 10.37 | 9.78 | 9.88 | 9.88 | qfq | 18,624,420 | 186,505,312 | -3.98% |
| 2024-11-27 | 9.58 | 10.33 | 9.13 | 10.29 | 10.29 | qfq | 24,607,481 | 243,861,879 | 6.74% |
| 2024-11-26 | 9.34 | 9.90 | 9.22 | 9.64 | 9.64 | qfq | 16,029,000 | 155,051,825 | 2.88% |
| 2024-11-25 | 9.13 | 9.58 | 8.78 | 9.37 | 9.37 | qfq | 11,523,898 | 105,841,609 | 2.63% |
| 2024-11-22 | 9.48 | 9.79 | 9.06 | 9.13 | 9.13 | qfq | 13,166,378 | 124,405,498 | -4.30% |
| 2024-11-21 | 9.42 | 9.86 | 9.40 | 9.54 | 9.54 | qfq | 15,025,590 | 145,595,882 | 0.21% |
| 2024-11-20 | 9.28 | 9.58 | 9.12 | 9.52 | 9.52 | qfq | 13,292,621 | 124,683,155 | 1.38% |
| 2024-11-19 | 8.80 | 9.44 | 8.61 | 9.39 | 9.39 | qfq | 16,494,341 | 151,289,399 | 6.10% |
| 2024-11-18 | 9.20 | 9.20 | 8.38 | 8.85 | 8.85 | qfq | 15,042,950 | 131,193,958 | -2.75% |
| 2024-11-15 | 8.88 | 9.48 | 8.88 | 9.10 | 9.10 | qfq | 13,943,231 | 129,011,892 | 2.02% |
| 2024-11-14 | 9.23 | 9.54 | 8.88 | 8.92 | 8.92 | qfq | 10,557,300 | 96,553,528 | -4.70% |
| 2024-11-13 | 9.13 | 9.50 | 8.97 | 9.36 | 9.36 | qfq | 11,445,140 | 105,859,219 | 2.52% |
| 2024-11-12 | 9.66 | 9.76 | 9.00 | 9.13 | 9.13 | qfq | 15,670,820 | 145,587,288 | -5.97% |
| 2024-11-11 | 9.15 | 9.85 | 9.10 | 9.71 | 9.71 | qfq | 17,484,842 | 166,436,272 | 3.85% |
| 2024-11-08 | 9.30 | 9.50 | 9.03 | 9.35 | 9.35 | qfq | 20,842,633 | 193,030,767 | 1.08% |
| 2024-11-07 | 8.72 | 9.36 | 8.53 | 9.25 | 9.25 | qfq | 21,592,260 | 195,766,333 | 6.20% |
| 2024-11-06 | 8.76 | 8.93 | 8.65 | 8.71 | 8.71 | qfq | 11,855,500 | 104,083,032 | -0.91% |
| 2024-11-05 | 8.54 | 8.84 | 8.46 | 8.79 | 8.79 | qfq | 14,886,985 | 129,080,603 | 3.41% |
| 2024-11-04 | 7.95 | 8.75 | 7.86 | 8.50 | 8.50 | qfq | 15,964,562 | 134,412,798 | 7.19% |
| 2024-11-01 | 8.42 | 8.56 | 7.91 | 7.93 | 7.93 | qfq | 11,096,707 | 90,193,540 | -6.71% |
| 2024-10-31 | 8.29 | 8.56 | 8.25 | 8.50 | 8.50 | qfq | 10,887,340 | 91,796,187 | 2.29% |
| 2024-10-30 | 8.40 | 8.64 | 8.15 | 8.31 | 8.31 | qfq | 11,566,680 | 96,562,072 | -0.48% |
| 2024-10-29 | 8.99 | 9.08 | 8.35 | 8.35 | 8.35 | qfq | 14,737,580 | 127,674,789 | -5.22% |
| 2024-10-28 | 8.41 | 8.87 | 8.41 | 8.81 | 8.81 | qfq | 12,020,000 | 104,587,857 | 4.01% |
| 2024-10-25 | 8.39 | 8.58 | 8.38 | 8.47 | 8.47 | qfq | 8,278,802 | 70,084,186 | 1.19% |
| 2024-10-24 | 8.30 | 8.51 | 8.21 | 8.37 | 8.37 | qfq | 8,420,299 | 70,318,851 | -2.22% |
| 2024-10-23 | 8.69 | 8.76 | 8.49 | 8.56 | 8.56 | qfq | 14,382,262 | 123,863,570 | -3.28% |
| 2024-10-22 | 8.38 | 9.25 | 8.38 | 8.85 | 8.85 | qfq | 24,370,400 | 216,829,201 | 4.61% |
| 2024-10-21 | 8.25 | 8.64 | 8.20 | 8.46 | 8.46 | qfq | 12,511,380 | 105,452,776 | 2.67% |
| 2024-10-18 | 8.06 | 8.44 | 7.93 | 8.24 | 8.24 | qfq | 11,875,112 | 97,084,120 | 2.23% |
| 2024-10-17 | 8.12 | 8.33 | 8.03 | 8.06 | 8.06 | qfq | 10,584,280 | 86,674,840 | -0.74% |
| 2024-10-16 | 7.81 | 8.34 | 7.81 | 8.12 | 8.12 | qfq | 10,328,160 | 84,004,403 | 1.50% |
| 2024-10-15 | 7.81 | 8.38 | 7.75 | 8.00 | 8.00 | qfq | 12,959,330 | 105,616,790 | 1.39% |
| 2024-10-14 | 7.68 | 7.94 | 7.61 | 7.89 | 7.89 | qfq | 7,824,803 | 61,029,249 | 2.87% |
| 2024-10-11 | 8.10 | 8.19 | 7.51 | 7.67 | 7.67 | qfq | 10,228,620 | 80,001,318 | -5.66% |
| 2024-10-10 | 8.14 | 8.43 | 7.90 | 8.13 | 8.13 | qfq | 12,535,080 | 102,667,392 | 2.01% |
| 2024-10-09 | 9.12 | 9.18 | 7.97 | 7.97 | 7.97 | qfq | 22,825,942 | 197,598,318 | -19.98% |
| 2024-10-08 | 9.90 | 10.41 | 8.41 | 9.96 | 9.96 | qfq | 42,160,154 | 397,795,818 | 13.83% |
| 2024-09-30 | 7.96 | 8.86 | 7.65 | 8.75 | 8.75 | qfq | 29,860,092 | 246,119,112 | 14.23% |
| 2024-09-27 | 7.36 | 7.79 | 7.23 | 7.66 | 7.66 | qfq | 18,335,785 | 137,217,702 | 5.95% |
| 2024-09-26 | 6.82 | 7.28 | 6.82 | 7.23 | 7.23 | qfq | 13,596,433 | 96,291,163 | 5.24% |
| 2024-09-25 | 6.78 | 7.09 | 6.75 | 6.87 | 6.87 | qfq | 11,388,653 | 78,906,961 | 2.08% |
| 2024-09-24 | 6.49 | 6.78 | 6.45 | 6.73 | 6.73 | qfq | 9,267,800 | 61,542,826 | 4.34% |
| 2024-09-23 | 6.39 | 6.47 | 6.32 | 6.45 | 6.45 | qfq | 3,184,386 | 20,460,059 | 0.47% |
| 2024-09-20 | 6.45 | 6.49 | 6.31 | 6.42 | 6.42 | qfq | 4,315,066 | 27,623,606 | -1.08% |
| 2024-09-19 | 6.26 | 6.54 | 6.26 | 6.49 | 6.49 | qfq | 5,561,066 | 35,880,014 | 4.01% |
| 2024-09-18 | 6.35 | 6.42 | 6.15 | 6.24 | 6.24 | qfq | 3,473,000 | 21,743,436 | -0.95% |
| 2024-09-13 | 6.40 | 6.45 | 6.29 | 6.30 | 6.30 | qfq | 3,771,966 | 24,016,291 | -1.72% |
| 2024-09-12 | 6.48 | 6.57 | 6.40 | 6.41 | 6.41 | qfq | 4,042,060 | 26,169,586 | -0.16% |
| 2024-09-11 | 6.51 | 6.55 | 6.40 | 6.42 | 6.42 | qfq | 5,101,100 | 32,967,982 | -2.43% |
| 2024-09-10 | 6.55 | 6.59 | 6.37 | 6.58 | 6.58 | qfq | 5,819,480 | 37,703,138 | 0.00% |
| 2024-09-09 | 6.51 | 6.67 | 6.44 | 6.58 | 6.58 | qfq | 5,101,500 | 33,545,845 | -0.15% |
| 2024-09-06 | 6.75 | 6.83 | 6.57 | 6.59 | 6.59 | qfq | 10,465,800 | 70,085,455 | -4.22% |
| 2024-09-05 | 6.50 | 6.97 | 6.50 | 6.88 | 6.88 | qfq | 15,927,162 | 107,972,639 | 5.68% |
| 2024-09-04 | 6.37 | 6.66 | 6.33 | 6.51 | 6.51 | qfq | 9,225,102 | 60,182,194 | 1.24% |
| 2024-09-03 | 6.39 | 6.49 | 6.35 | 6.43 | 6.43 | qfq | 3,610,320 | 23,147,294 | 1.26% |
| 2024-09-02 | 6.50 | 6.56 | 6.34 | 6.35 | 6.35 | qfq | 6,311,100 | 40,625,951 | -2.46% |
| 2024-08-30 | 6.31 | 6.60 | 6.25 | 6.51 | 6.51 | qfq | 9,952,960 | 64,528,379 | 3.33% |
| 2024-08-29 | 6.20 | 6.32 | 6.17 | 6.30 | 6.30 | qfq | 4,570,480 | 28,619,911 | 0.48% |
| 2024-08-28 | 6.14 | 6.30 | 6.04 | 6.27 | 6.27 | qfq | 5,878,960 | 36,394,438 | 1.13% |
| 2024-08-27 | 6.36 | 6.42 | 6.17 | 6.20 | 6.20 | qfq | 4,838,400 | 30,433,829 | -2.52% |
| 2024-08-26 | 6.27 | 6.38 | 6.17 | 6.36 | 6.36 | qfq | 4,902,380 | 30,961,302 | 1.11% |
| 2024-08-23 | 6.33 | 6.39 | 6.19 | 6.29 | 6.29 | qfq | 6,664,940 | 41,850,232 | -1.72% |
| 2024-08-22 | 6.73 | 6.79 | 6.33 | 6.40 | 6.40 | qfq | 11,730,720 | 75,838,128 | -4.76% |
| 2024-08-21 | 7.03 | 7.14 | 6.72 | 6.72 | 6.72 | qfq | 12,859,700 | 88,636,554 | -6.01% |
| 2024-08-20 | 6.83 | 7.29 | 6.71 | 7.15 | 7.15 | qfq | 17,158,060 | 120,307,004 | 3.92% |
| 2024-08-19 | 6.87 | 7.12 | 6.85 | 6.88 | 6.88 | qfq | 8,787,045 | 60,931,197 | -1.15% |
| 2024-08-16 | 7.11 | 7.15 | 6.91 | 6.96 | 6.96 | qfq | 10,295,400 | 71,952,977 | -1.97% |
| 2024-08-15 | 6.86 | 7.33 | 6.72 | 7.10 | 7.10 | qfq | 17,106,162 | 120,448,183 | 1.87% |
| 2024-08-14 | 6.76 | 7.04 | 6.67 | 6.97 | 6.97 | qfq | 14,943,542 | 102,774,299 | 2.95% |
| 2024-08-13 | 7.05 | 7.08 | 6.64 | 6.77 | 6.77 | qfq | 15,560,982 | 105,534,391 | -3.97% |
| 2024-08-12 | 7.42 | 7.59 | 6.90 | 7.05 | 7.05 | qfq | 16,875,580 | 122,692,885 | -9.27% |
| 2024-08-09 | 7.75 | 8.08 | 7.62 | 7.77 | 7.77 | qfq | 17,030,547 | 132,581,214 | -2.14% |
| 2024-08-08 | 7.46 | 8.60 | 7.43 | 7.94 | 7.94 | qfq | 29,819,865 | 237,801,275 | 4.61% |
| 2024-08-07 | 7.59 | 7.69 | 7.41 | 7.59 | 7.59 | qfq | 19,073,160 | 143,563,829 | -2.32% |
| 2024-08-06 | 7.35 | 7.96 | 7.27 | 7.77 | 7.77 | qfq | 28,523,060 | 217,005,907 | 5.14% |
| 2024-08-05 | 6.98 | 8.35 | 6.94 | 7.39 | 7.39 | qfq | 30,182,080 | 228,531,004 | 6.18% |
| 2024-08-02 | 7.26 | 7.39 | 6.96 | 6.96 | 6.96 | qfq | 15,638,803 | 112,273,616 | -4.13% |
| 2024-08-01 | 7.09 | 7.33 | 7.01 | 7.26 | 7.26 | qfq | 18,121,300 | 129,695,474 | 2.40% |
| 2024-07-31 | 6.87 | 7.20 | 6.81 | 7.09 | 7.09 | qfq | 17,948,202 | 127,329,659 | 3.05% |
| 2024-07-30 | 6.72 | 6.95 | 6.70 | 6.88 | 6.88 | qfq | 10,042,440 | 68,600,023 | 0.88% |
| 2024-07-29 | 6.88 | 7.06 | 6.78 | 6.82 | 6.82 | qfq | 11,368,320 | 78,232,916 | -2.29% |
| 2024-07-26 | 6.79 | 7.04 | 6.66 | 6.98 | 6.98 | qfq | 14,603,040 | 100,024,149 | 2.20% |
| 2024-07-25 | 6.66 | 7.14 | 6.43 | 6.83 | 6.83 | qfq | 14,753,400 | 100,022,635 | 0.00% |
| 2024-07-24 | 6.66 | 7.28 | 6.66 | 6.83 | 6.83 | qfq | 13,963,820 | 97,086,871 | 0.44% |
| 2024-07-23 | 6.91 | 7.12 | 6.76 | 6.80 | 6.80 | qfq | 12,530,360 | 86,644,567 | -2.58% |
| 2024-07-22 | 7.16 | 7.16 | 6.83 | 6.98 | 6.98 | qfq | 15,065,640 | 104,813,379 | -3.32% |
| 2024-07-19 | 7.07 | 7.48 | 6.94 | 7.22 | 7.22 | qfq | 25,422,280 | 183,380,191 | 0.98% |
| 2024-07-18 | 6.91 | 7.35 | 6.66 | 7.15 | 7.15 | qfq | 23,986,833 | 169,026,283 | 1.42% |
| 2024-07-17 | 6.89 | 7.06 | 6.77 | 7.05 | 7.05 | qfq | 23,621,212 | 163,743,036 | 0.43% |
| 2024-07-16 | 7.30 | 7.30 | 6.82 | 7.02 | 7.02 | qfq | 33,774,530 | 235,906,876 | -4.62% |
| 2024-07-15 | 6.21 | 7.36 | 6.21 | 7.36 | 7.36 | qfq | 25,263,440 | 178,662,465 | 20.07% |
| 2024-07-12 | 6.17 | 6.33 | 6.10 | 6.13 | 6.13 | qfq | 4,805,600 | 29,818,907 | -0.16% |
| 2024-07-11 | 6.03 | 6.15 | 6.02 | 6.14 | 6.14 | qfq | 5,113,540 | 31,199,763 | 3.72% |
| 2024-07-10 | 6.09 | 6.10 | 5.90 | 5.92 | 5.92 | qfq | 4,817,500 | 28,791,814 | -3.58% |
| 2024-07-09 | 6.23 | 6.23 | 5.89 | 6.14 | 6.14 | qfq | 5,011,300 | 30,252,030 | 0.16% |
| 2024-07-08 | 6.30 | 6.36 | 6.11 | 6.13 | 6.13 | qfq | 3,304,800 | 20,463,087 | -3.16% |
| 2024-07-05 | 6.18 | 6.40 | 6.09 | 6.33 | 6.33 | qfq | 3,854,200 | 24,192,634 | 2.76% |
| 2024-07-04 | 6.49 | 6.59 | 6.16 | 6.16 | 6.16 | qfq | 4,371,000 | 27,441,773 | -5.08% |
| 2024-07-03 | 6.48 | 6.58 | 6.41 | 6.49 | 6.49 | qfq | 3,374,500 | 22,002,817 | -0.15% |
| 2024-07-02 | 6.41 | 6.62 | 6.41 | 6.50 | 6.50 | qfq | 4,104,900 | 26,763,450 | 1.40% |
| 2024-07-01 | 6.27 | 6.44 | 6.21 | 6.41 | 6.41 | qfq | 3,453,320 | 21,850,328 | 2.07% |
| 2024-06-28 | 6.26 | 6.45 | 6.22 | 6.28 | 6.28 | qfq | 4,181,900 | 26,657,716 | -0.63% |
| 2024-06-27 | 6.40 | 6.56 | 6.30 | 6.32 | 6.32 | qfq | 5,739,459 | 36,933,472 | -1.71% |
| 2024-06-26 | 6.06 | 6.48 | 5.99 | 6.43 | 6.43 | qfq | 7,026,080 | 44,129,297 | 6.28% |
| 2024-06-25 | 6.01 | 6.15 | 5.98 | 6.05 | 6.05 | qfq | 3,299,999 | 19,967,359 | 0.67% |
| 2024-06-24 | 6.18 | 6.18 | 5.88 | 6.01 | 6.01 | qfq | 4,910,888 | 29,534,829 | -3.22% |
| 2024-06-21 | 6.28 | 6.37 | 6.15 | 6.21 | 6.21 | qfq | 3,817,600 | 23,797,524 | -1.11% |
| 2024-06-20 | 6.59 | 6.62 | 6.27 | 6.28 | 6.28 | qfq | 5,279,280 | 33,744,971 | -5.28% |
| 2024-06-19 | 6.69 | 6.74 | 6.62 | 6.63 | 6.63 | qfq | 2,419,360 | 16,140,905 | -0.90% |
| 2024-06-18 | 6.60 | 6.70 | 6.57 | 6.69 | 6.69 | qfq | 3,313,460 | 22,085,320 | 1.36% |
| 2024-06-17 | 6.66 | 6.67 | 6.54 | 6.60 | 6.60 | qfq | 3,323,100 | 21,921,490 | -0.90% |
| 2024-06-14 | 6.66 | 6.71 | 6.58 | 6.66 | 6.66 | qfq | 3,052,600 | 20,308,060 | 1.06% |
| 2024-06-13 | 6.71 | 6.75 | 6.55 | 6.59 | 6.59 | qfq | 4,755,600 | 31,544,703 | -1.35% |
| 2024-06-12 | 6.39 | 6.75 | 6.39 | 6.68 | 6.68 | qfq | 5,153,360 | 34,053,139 | 4.05% |
| 2024-06-11 | 6.36 | 6.46 | 6.22 | 6.42 | 6.42 | qfq | 3,855,400 | 24,487,143 | 0.47% |
| 2024-06-07 | 6.22 | 6.44 | 6.19 | 6.39 | 6.39 | qfq | 7,139,620 | 45,275,611 | 4.41% |
| 2024-06-06 | 6.48 | 6.58 | 6.03 | 6.12 | 6.12 | qfq | 8,783,280 | 54,388,421 | -5.99% |
| 2024-06-05 | 6.63 | 6.67 | 6.51 | 6.51 | 6.51 | qfq | 4,057,200 | 26,652,052 | -2.84% |
| 2024-06-04 | 6.89 | 6.89 | 6.60 | 6.70 | 6.70 | qfq | 5,643,303 | 37,817,322 | -2.90% |
| 2024-06-03 | 7.27 | 7.33 | 6.81 | 6.90 | 6.90 | qfq | 7,403,860 | 52,045,256 | -4.70% |
| 2024-05-31 | 7.07 | 7.35 | 7.04 | 7.24 | 7.24 | qfq | 6,743,099 | 48,374,782 | 2.40% |
| 2024-05-30 | 7.00 | 7.14 | 6.93 | 7.07 | 7.07 | qfq | 4,195,900 | 29,541,963 | 0.00% |
| 2024-05-29 | 7.01 | 7.17 | 7.00 | 7.07 | 7.07 | qfq | 3,663,800 | 25,944,289 | 0.57% |
| 2024-05-28 | 7.16 | 7.18 | 7.01 | 7.03 | 7.03 | qfq | 4,950,440 | 34,993,137 | -3.03% |
| 2024-05-27 | 7.15 | 7.38 | 6.93 | 7.25 | 7.25 | qfq | 7,387,900 | 52,893,149 | 2.69% |
| 2024-05-24 | 7.24 | 7.30 | 7.04 | 7.06 | 7.06 | qfq | 6,170,440 | 44,167,288 | -3.29% |
| 2024-05-23 | 7.67 | 7.68 | 7.24 | 7.30 | 7.30 | qfq | 7,906,140 | 58,415,958 | -4.82% |
| 2024-05-22 | 7.54 | 7.75 | 7.52 | 7.67 | 7.67 | qfq | 8,544,860 | 65,382,232 | -0.13% |
| 2024-05-21 | 7.56 | 7.75 | 7.45 | 7.68 | 7.68 | qfq | 9,889,572 | 75,587,438 | 2.13% |
| 2024-05-20 | 7.50 | 7.59 | 7.32 | 7.52 | 7.52 | qfq | 6,081,780 | 45,567,793 | 0.53% |
| 2024-05-17 | 7.59 | 7.60 | 7.38 | 7.48 | 7.48 | qfq | 8,140,000 | 60,541,174 | -1.45% |
| 2024-05-16 | 7.48 | 7.76 | 7.35 | 7.59 | 7.59 | qfq | 13,645,400 | 103,417,477 | -0.39% |
| 2024-05-15 | 7.23 | 8.20 | 7.20 | 7.62 | 7.62 | qfq | 14,053,193 | 108,306,341 | 4.96% |
| 2024-05-14 | 7.25 | 7.37 | 7.16 | 7.26 | 7.26 | qfq | 3,522,800 | 25,539,664 | 2.11% |
| 2024-05-13 | 7.38 | 7.38 | 7.05 | 7.11 | 7.11 | qfq | 4,601,200 | 32,869,908 | -3.53% |
| 2024-05-10 | 7.54 | 7.64 | 7.33 | 7.37 | 7.37 | qfq | 4,008,820 | 29,713,197 | -1.99% |
| 2024-05-09 | 7.38 | 7.58 | 7.35 | 7.52 | 7.52 | qfq | 4,212,360 | 31,645,150 | 1.21% |
| 2024-05-08 | 7.69 | 7.69 | 7.39 | 7.43 | 7.43 | qfq | 5,077,800 | 37,926,694 | -3.51% |
| 2024-05-07 | 7.65 | 7.90 | 7.61 | 7.70 | 7.70 | qfq | 5,335,000 | 41,388,940 | 0.52% |
| 2024-05-06 | 7.70 | 7.79 | 7.60 | 7.66 | 7.66 | qfq | 6,532,505 | 50,203,484 | 0.26% |
| 2024-04-30 | 7.61 | 7.78 | 7.50 | 7.64 | 7.64 | qfq | 7,513,280 | 57,278,245 | -0.52% |
| 2024-04-29 | 7.42 | 7.77 | 7.32 | 7.68 | 7.68 | qfq | 9,009,553 | 68,488,772 | 3.50% |
| 2024-04-26 | 7.28 | 7.55 | 7.18 | 7.42 | 7.42 | qfq | 8,843,496 | 65,254,508 | 3.49% |
| 2024-04-25 | 7.16 | 7.28 | 7.14 | 7.17 | 7.17 | qfq | 6,024,000 | 43,453,792 | -0.42% |
| 2024-04-24 | 7.09 | 7.24 | 6.92 | 7.20 | 7.20 | qfq | 7,118,155 | 50,621,019 | 2.42% |
| 2024-04-23 | 6.92 | 7.19 | 6.92 | 7.03 | 7.03 | qfq | 9,315,485 | 65,878,762 | 1.15% |
| 2024-04-22 | 6.78 | 6.96 | 6.56 | 6.95 | 6.95 | qfq | 6,235,447 | 42,444,998 | 1.91% |
| 2024-04-19 | 6.92 | 7.06 | 6.81 | 6.82 | 6.82 | qfq | 5,136,800 | 35,445,625 | -2.29% |
| 2024-04-18 | 7.05 | 7.10 | 6.87 | 6.98 | 6.98 | qfq | 7,032,727 | 49,115,228 | -1.83% |
| 2024-04-17 | 6.50 | 7.11 | 6.50 | 7.11 | 7.11 | qfq | 10,424,260 | 72,088,047 | 12.86% |
| 2024-04-16 | 6.88 | 7.04 | 6.29 | 6.30 | 6.30 | qfq | 10,649,485 | 69,404,699 | -10.51% |
| 2024-04-15 | 7.49 | 7.60 | 6.88 | 7.04 | 7.04 | qfq | 9,270,400 | 66,052,513 | -7.00% |
| 2024-04-12 | 7.78 | 7.82 | 7.55 | 7.57 | 7.57 | qfq | 5,601,700 | 42,945,545 | -3.07% |
| 2024-04-11 | 7.52 | 7.88 | 7.48 | 7.81 | 7.81 | qfq | 7,573,222 | 58,849,483 | 3.03% |
| 2024-04-10 | 7.80 | 7.82 | 7.47 | 7.58 | 7.58 | qfq | 6,291,021 | 47,856,734 | -3.32% |
| 2024-04-09 | 7.77 | 7.85 | 7.67 | 7.84 | 7.84 | qfq | 4,881,040 | 37,948,320 | 1.82% |
| 2024-04-08 | 8.00 | 8.02 | 7.69 | 7.70 | 7.70 | qfq | 6,253,546 | 48,728,565 | -2.65% |
| 2024-04-03 | 8.26 | 8.32 | 7.86 | 7.91 | 7.91 | qfq | 8,194,843 | 65,509,337 | -4.70% |
| 2024-04-02 | 8.63 | 8.68 | 8.21 | 8.30 | 8.30 | qfq | 8,243,080 | 68,988,626 | -4.38% |
| 2024-04-01 | 8.36 | 8.70 | 8.26 | 8.68 | 8.68 | qfq | 7,564,530 | 64,371,629 | 4.45% |
| 2024-03-29 | 8.43 | 8.53 | 8.16 | 8.31 | 8.31 | qfq | 6,708,240 | 55,733,070 | -2.00% |
| 2024-03-28 | 8.26 | 8.55 | 8.19 | 8.48 | 8.48 | qfq | 7,383,902 | 62,196,643 | 2.91% |
| 2024-03-27 | 8.62 | 8.79 | 8.21 | 8.24 | 8.24 | qfq | 8,174,445 | 68,788,336 | -4.63% |
| 2024-03-26 | 8.80 | 8.94 | 8.50 | 8.64 | 8.64 | qfq | 9,085,770 | 79,067,517 | -2.26% |
| 2024-03-25 | 9.41 | 9.45 | 8.80 | 8.84 | 8.84 | qfq | 16,114,200 | 146,795,034 | -7.14% |
| 2024-03-22 | 9.32 | 9.70 | 9.01 | 9.52 | 9.52 | qfq | 19,860,700 | 186,673,469 | 2.15% |
| 2024-03-21 | 9.20 | 9.54 | 9.20 | 9.32 | 9.32 | qfq | 15,695,300 | 146,947,181 | 1.53% |
| 2024-03-20 | 8.69 | 9.25 | 8.69 | 9.18 | 9.18 | qfq | 17,251,240 | 157,523,997 | 4.91% |
| 2024-03-19 | 8.84 | 9.15 | 8.74 | 8.75 | 8.75 | qfq | 9,702,818 | 86,572,823 | -1.02% |
| 2024-03-18 | 8.62 | 8.84 | 8.49 | 8.84 | 8.84 | qfq | 9,149,920 | 79,455,007 | 3.03% |
| 2024-03-15 | 8.62 | 8.83 | 8.42 | 8.58 | 8.58 | qfq | 8,722,875 | 74,510,746 | -1.72% |
| 2024-03-14 | 8.56 | 8.98 | 8.45 | 8.73 | 8.73 | qfq | 15,589,560 | 136,570,318 | 1.28% |
| 2024-03-13 | 8.38 | 8.77 | 8.33 | 8.62 | 8.62 | qfq | 13,338,365 | 114,655,666 | 2.86% |
| 2024-03-12 | 8.28 | 8.43 | 8.24 | 8.38 | 8.38 | qfq | 7,479,560 | 62,427,744 | 1.58% |
| 2024-03-11 | 8.14 | 8.25 | 8.08 | 8.25 | 8.25 | qfq | 6,739,525 | 55,145,457 | 0.86% |
| 2024-03-08 | 8.22 | 8.32 | 8.05 | 8.18 | 8.18 | qfq | 6,567,200 | 53,633,429 | -1.45% |
| 2024-03-07 | 8.37 | 8.52 | 8.14 | 8.30 | 8.30 | qfq | 9,818,395 | 81,845,890 | 0.24% |
| 2024-03-06 | 8.33 | 8.49 | 8.10 | 8.28 | 8.28 | qfq | 8,994,145 | 74,316,942 | -1.90% |
| 2024-03-05 | 8.50 | 8.70 | 8.31 | 8.44 | 8.44 | qfq | 11,808,160 | 100,278,414 | -2.09% |
| 2024-03-04 | 8.48 | 8.75 | 8.23 | 8.62 | 8.62 | qfq | 12,728,922 | 108,208,552 | 2.62% |
| 2024-03-01 | 8.14 | 8.48 | 8.10 | 8.40 | 8.40 | qfq | 12,413,580 | 102,902,003 | 3.45% |
| 2024-02-29 | 7.90 | 8.17 | 7.78 | 8.12 | 8.12 | qfq | 12,706,700 | 102,148,730 | 3.97% |
| 2024-02-28 | 8.60 | 9.09 | 7.80 | 7.81 | 7.81 | qfq | 19,815,880 | 169,822,131 | -9.08% |
| 2024-02-27 | 8.36 | 8.60 | 8.20 | 8.59 | 8.59 | qfq | 11,962,500 | 101,290,269 | 1.42% |
| 2024-02-26 | 8.17 | 8.48 | 7.98 | 8.47 | 8.47 | qfq | 16,525,600 | 136,157,721 | 2.79% |
| 2024-02-23 | 7.81 | 8.24 | 7.78 | 8.24 | 8.24 | qfq | 15,240,720 | 122,583,070 | 5.91% |
| 2024-02-22 | 7.53 | 7.80 | 7.52 | 7.78 | 7.78 | qfq | 11,835,020 | 91,080,215 | 3.46% |
| 2024-02-21 | 7.28 | 7.85 | 7.20 | 7.52 | 7.52 | qfq | 15,143,480 | 114,840,702 | 0.27% |
| 2024-02-20 | 7.27 | 7.66 | 7.09 | 7.50 | 7.50 | qfq | 17,065,235 | 126,343,230 | 2.60% |
| 2024-02-19 | 7.02 | 7.53 | 6.94 | 7.31 | 7.31 | qfq | 19,155,260 | 138,220,111 | 7.50% |
| 2024-02-08 | 6.29 | 6.88 | 6.15 | 6.80 | 6.80 | qfq | 15,922,450 | 104,433,121 | 8.63% |
| 2024-02-07 | 6.91 | 6.92 | 6.11 | 6.26 | 6.26 | qfq | 18,589,740 | 120,043,652 | -8.61% |
| 2024-02-06 | 6.83 | 7.16 | 6.00 | 6.85 | 6.85 | qfq | 15,577,451 | 103,095,888 | -1.72% |
| 2024-02-05 | 8.06 | 8.07 | 6.90 | 6.97 | 6.97 | qfq | 15,383,360 | 111,139,503 | -15.62% |
| 2024-02-02 | 8.32 | 8.93 | 7.83 | 8.26 | 8.26 | qfq | 13,081,340 | 110,572,561 | 0.00% |
| 2024-02-01 | 8.50 | 8.55 | 8.01 | 8.26 | 8.26 | qfq | 9,467,200 | 77,926,027 | -3.39% |
| 2024-01-31 | 9.13 | 9.19 | 8.51 | 8.55 | 8.55 | qfq | 11,931,840 | 105,520,973 | -7.77% |
| 2024-01-30 | 9.71 | 9.89 | 9.26 | 9.27 | 9.27 | qfq | 8,568,563 | 81,462,884 | -5.60% |
| 2024-01-29 | 10.15 | 10.30 | 9.82 | 9.82 | 9.82 | qfq | 10,120,720 | 100,769,827 | -3.44% |
| 2024-01-26 | 10.07 | 10.46 | 9.92 | 10.17 | 10.17 | qfq | 13,003,723 | 132,831,091 | 1.50% |
| 2024-01-25 | 9.57 | 10.11 | 9.38 | 10.02 | 10.02 | qfq | 10,789,640 | 105,639,990 | 3.94% |
| 2024-01-24 | 9.43 | 9.71 | 9.30 | 9.64 | 9.64 | qfq | 8,969,180 | 85,359,240 | 3.21% |
| 2024-01-23 | 9.63 | 9.69 | 9.08 | 9.34 | 9.34 | qfq | 13,395,100 | 125,039,644 | -3.11% |
| 2024-01-22 | 10.45 | 10.54 | 9.53 | 9.64 | 9.64 | qfq | 10,325,540 | 102,729,307 | -8.71% |
| 2024-01-19 | 10.59 | 10.87 | 10.53 | 10.56 | 10.56 | qfq | 10,182,300 | 108,839,898 | 0.48% |
| 2024-01-18 | 10.49 | 10.61 | 10.01 | 10.51 | 10.51 | qfq | 9,325,900 | 95,812,818 | -0.85% |
| 2024-01-17 | 10.87 | 11.02 | 10.43 | 10.60 | 10.60 | qfq | 8,654,700 | 92,380,538 | -3.11% |
| 2024-01-16 | 10.94 | 11.13 | 10.73 | 10.94 | 10.94 | qfq | 8,911,420 | 96,967,814 | -0.18% |
| 2024-01-15 | 10.81 | 11.31 | 10.64 | 10.96 | 10.96 | qfq | 14,426,720 | 159,759,847 | 1.29% |
| 2024-01-12 | 10.54 | 11.08 | 10.43 | 10.82 | 10.82 | qfq | 13,980,900 | 151,317,050 | 2.17% |
| 2024-01-11 | 10.11 | 10.61 | 10.04 | 10.59 | 10.59 | qfq | 7,593,160 | 78,835,040 | 4.54% |
| 2024-01-10 | 10.55 | 10.55 | 10.10 | 10.13 | 10.13 | qfq | 7,011,380 | 71,521,218 | -4.61% |
| 2024-01-09 | 10.36 | 10.64 | 10.36 | 10.62 | 10.62 | qfq | 7,251,600 | 76,304,197 | 2.71% |
| 2024-01-08 | 10.48 | 10.61 | 10.30 | 10.34 | 10.34 | qfq | 5,155,600 | 53,848,931 | -1.90% |
| 2024-01-05 | 10.72 | 10.73 | 10.41 | 10.54 | 10.54 | qfq | 6,807,500 | 71,934,157 | -1.40% |
| 2024-01-04 | 10.80 | 10.81 | 10.38 | 10.69 | 10.69 | qfq | 6,493,920 | 68,775,607 | -0.83% |
| 2024-01-03 | 10.70 | 10.95 | 10.51 | 10.78 | 10.78 | qfq | 8,035,600 | 86,579,948 | 0.65% |
| 2024-01-02 | 10.74 | 11.07 | 10.63 | 10.71 | 10.71 | qfq | 10,699,900 | 115,480,291 | 0.75% |
| 2023-12-29 | 10.24 | 10.75 | 10.24 | 10.63 | 10.63 | qfq | 12,067,260 | 127,656,430 | 3.51% |
| 2023-12-28 | 10.01 | 10.39 | 9.81 | 10.27 | 10.27 | qfq | 11,601,080 | 118,383,566 | 3.63% |
| 2023-12-27 | 10.04 | 10.12 | 9.79 | 9.91 | 9.91 | qfq | 7,720,390 | 76,391,682 | -0.50% |
| 2023-12-26 | 10.35 | 10.57 | 9.91 | 9.96 | 9.96 | qfq | 9,839,385 | 99,639,838 | -4.23% |
| 2023-12-25 | 10.67 | 10.95 | 10.10 | 10.40 | 10.40 | qfq | 13,114,920 | 136,742,369 | -1.98% |
| 2023-12-22 | 11.74 | 11.78 | 10.54 | 10.61 | 10.61 | qfq | 24,403,060 | 267,464,590 | -9.70% |
| 2023-12-21 | 11.35 | 12.25 | 11.35 | 11.75 | 11.75 | qfq | 19,626,755 | 232,694,375 | 1.38% |
| 2023-12-20 | 11.65 | 12.32 | 11.34 | 11.59 | 11.59 | qfq | 19,884,325 | 233,102,739 | -1.95% |
| 2023-12-19 | 11.47 | 11.98 | 11.47 | 11.82 | 11.82 | qfq | 12,592,460 | 148,052,542 | 2.16% |
| 2023-12-18 | 11.87 | 12.08 | 11.51 | 11.57 | 11.57 | qfq | 13,850,740 | 161,546,996 | -3.66% |
| 2023-12-15 | 11.78 | 12.32 | 11.56 | 12.01 | 12.01 | qfq | 20,147,345 | 241,560,299 | 1.95% |
| 2023-12-14 | 11.97 | 12.20 | 11.70 | 11.78 | 11.78 | qfq | 19,117,460 | 228,452,088 | -1.92% |
| 2023-12-13 | 12.40 | 12.73 | 11.94 | 12.01 | 12.01 | qfq | 30,778,346 | 378,809,973 | -3.53% |
| 2023-12-12 | 12.10 | 12.64 | 11.90 | 12.45 | 12.45 | qfq | 34,020,485 | 415,302,240 | 3.49% |
| 2023-12-11 | 11.28 | 12.22 | 11.20 | 12.03 | 12.03 | qfq | 26,926,860 | 317,399,540 | 6.55% |
| 2023-12-08 | 11.60 | 11.66 | 11.24 | 11.29 | 11.29 | qfq | 17,074,940 | 194,951,477 | -3.34% |
| 2023-12-07 | 11.71 | 12.05 | 11.52 | 11.68 | 11.68 | qfq | 23,740,861 | 278,309,914 | 0.86% |
| 2023-12-06 | 11.22 | 11.73 | 10.78 | 11.58 | 11.58 | qfq | 25,701,156 | 293,453,679 | 4.70% |
| 2023-12-05 | 11.31 | 11.48 | 11.05 | 11.06 | 11.06 | qfq | 13,941,080 | 156,029,524 | -3.15% |
| 2023-12-04 | 11.28 | 11.63 | 11.18 | 11.42 | 11.42 | qfq | 17,451,140 | 199,537,728 | 0.71% |
| 2023-12-01 | 10.68 | 11.42 | 10.66 | 11.34 | 11.34 | qfq | 19,071,640 | 211,733,214 | 6.08% |
| 2023-11-30 | 10.50 | 10.82 | 10.50 | 10.69 | 10.69 | qfq | 12,931,560 | 138,159,018 | 1.23% |
| 2023-11-29 | 10.70 | 10.70 | 10.49 | 10.56 | 10.56 | qfq | 8,909,380 | 94,178,528 | -1.77% |
| 2023-11-28 | 10.79 | 10.81 | 10.50 | 10.75 | 10.75 | qfq | 11,625,721 | 123,688,432 | -0.46% |
| 2023-11-27 | 11.13 | 11.13 | 10.67 | 10.80 | 10.80 | qfq | 20,528,700 | 222,741,429 | -4.68% |
| 2023-11-24 | 11.11 | 11.73 | 11.09 | 11.33 | 11.33 | qfq | 25,557,900 | 292,945,152 | 1.16% |
| 2023-11-23 | 11.50 | 11.53 | 11.12 | 11.20 | 11.20 | qfq | 26,244,620 | 294,817,931 | -5.08% |
| 2023-11-22 | 11.40 | 12.28 | 11.35 | 11.80 | 11.80 | qfq | 37,617,639 | 439,970,497 | 1.03% |
| 2023-11-21 | 11.22 | 12.30 | 11.22 | 11.68 | 11.68 | qfq | 41,325,965 | 482,699,593 | 3.36% |
| 2023-11-20 | 10.80 | 11.76 | 10.80 | 11.30 | 11.30 | qfq | 32,239,919 | 365,834,251 | 4.34% |
| 2023-11-17 | 10.82 | 11.10 | 10.73 | 10.83 | 10.83 | qfq | 19,765,160 | 214,779,676 | 0.84% |
| 2023-11-16 | 10.40 | 10.81 | 10.35 | 10.74 | 10.74 | qfq | 18,999,890 | 203,085,070 | 1.13% |
| 2023-11-15 | 10.67 | 10.87 | 10.50 | 10.62 | 10.62 | qfq | 15,283,960 | 162,480,891 | -0.28% |
| 2023-11-14 | 10.64 | 10.79 | 10.51 | 10.65 | 10.65 | qfq | 19,616,380 | 208,519,731 | -1.48% |
| 2023-11-13 | 10.99 | 11.23 | 10.74 | 10.81 | 10.81 | qfq | 20,360,780 | 222,757,950 | 0.00% |
| 2023-11-10 | 11.16 | 11.20 | 10.75 | 10.81 | 10.81 | qfq | 20,637,139 | 224,860,048 | -3.22% |
| 2023-11-09 | 11.67 | 11.76 | 11.13 | 11.17 | 11.17 | qfq | 33,132,264 | 375,291,344 | -7.38% |
| 2023-11-08 | 10.81 | 12.88 | 10.80 | 12.06 | 12.06 | qfq | 52,731,284 | 626,453,001 | 7.68% |
| 2023-11-07 | 10.72 | 11.49 | 10.60 | 11.20 | 11.20 | qfq | 43,126,645 | 474,720,213 | 4.58% |
| 2023-11-06 | 10.08 | 10.74 | 10.08 | 10.71 | 10.71 | qfq | 23,264,620 | 242,870,379 | 6.25% |
| 2023-11-03 | 10.13 | 10.37 | 10.00 | 10.08 | 10.08 | qfq | 19,791,430 | 199,987,142 | -2.14% |
| 2023-11-02 | 9.90 | 10.55 | 9.82 | 10.30 | 10.30 | qfq | 30,266,539 | 313,024,917 | 1.98% |
| 2023-11-01 | 9.67 | 10.76 | 9.67 | 10.10 | 10.10 | qfq | 30,679,353 | 315,061,382 | 2.85% |
| 2023-10-31 | 9.78 | 10.12 | 9.70 | 9.82 | 9.82 | qfq | 18,381,574 | 181,721,393 | 0.41% |
| 2023-10-30 | 9.38 | 9.81 | 9.33 | 9.78 | 9.78 | qfq | 15,502,680 | 148,997,735 | 3.06% |
| 2023-10-27 | 9.35 | 9.56 | 9.32 | 9.49 | 9.49 | qfq | 11,094,699 | 104,743,409 | 0.11% |
| 2023-10-26 | 9.30 | 9.58 | 9.18 | 9.48 | 9.48 | qfq | 16,081,899 | 151,791,103 | 1.61% |
| 2023-10-25 | 9.23 | 9.56 | 9.23 | 9.33 | 9.33 | qfq | 9,921,520 | 93,034,822 | 1.19% |
| 2023-10-24 | 9.00 | 9.28 | 8.93 | 9.22 | 9.22 | qfq | 11,253,940 | 103,130,925 | 3.48% |
| 2023-10-23 | 9.10 | 9.10 | 8.80 | 8.91 | 8.91 | qfq | 8,349,500 | 74,537,340 | -2.09% |
| 2023-10-20 | 9.18 | 9.26 | 9.06 | 9.10 | 9.10 | qfq | 7,320,300 | 66,836,423 | -0.87% |
| 2023-10-19 | 9.21 | 9.34 | 9.16 | 9.18 | 9.18 | qfq | 8,152,300 | 75,428,477 | -0.33% |
| 2023-10-18 | 9.36 | 9.36 | 9.14 | 9.21 | 9.21 | qfq | 7,223,960 | 66,664,283 | -1.71% |
| 2023-10-17 | 9.44 | 9.45 | 9.26 | 9.37 | 9.37 | qfq | 6,722,540 | 62,794,419 | 0.00% |
| 2023-10-16 | 9.38 | 9.50 | 9.30 | 9.37 | 9.37 | qfq | 8,513,940 | 79,946,381 | 0.00% |
| 2023-10-13 | 9.50 | 9.58 | 9.35 | 9.37 | 9.37 | qfq | 9,718,400 | 91,769,339 | -1.47% |
| 2023-10-12 | 9.73 | 9.73 | 9.46 | 9.51 | 9.51 | qfq | 12,604,800 | 120,159,552 | -2.36% |
| 2023-10-11 | 9.78 | 9.83 | 9.42 | 9.74 | 9.74 | qfq | 14,039,060 | 135,850,543 | 0.62% |
| 2023-10-10 | 9.86 | 10.17 | 9.63 | 9.68 | 9.68 | qfq | 17,171,820 | 168,596,971 | -0.21% |
| 2023-10-09 | 10.50 | 10.58 | 9.53 | 9.70 | 9.70 | qfq | 25,439,494 | 248,221,733 | -12.14% |
| 2023-09-28 | 11.32 | 11.45 | 10.82 | 11.04 | 11.04 | qfq | 19,547,154 | 216,406,286 | -3.16% |
| 2023-09-27 | 11.35 | 11.78 | 11.13 | 11.40 | 11.40 | qfq | 18,936,359 | 217,053,972 | 0.97% |
| 2023-09-26 | 11.23 | 11.50 | 11.18 | 11.29 | 11.29 | qfq | 11,825,240 | 133,533,790 | -0.62% |
| 2023-09-25 | 11.11 | 11.46 | 11.05 | 11.36 | 11.36 | qfq | 15,394,879 | 173,158,388 | 0.53% |
| 2023-09-22 | 11.08 | 11.35 | 10.70 | 11.30 | 11.30 | qfq | 19,730,373 | 218,336,631 | 1.53% |
| 2023-09-21 | 12.32 | 12.44 | 11.12 | 11.13 | 11.13 | qfq | 25,130,680 | 291,976,349 | -9.51% |
| 2023-09-20 | 12.61 | 12.67 | 12.20 | 12.30 | 12.30 | qfq | 16,424,160 | 202,509,132 | -3.30% |
| 2023-09-19 | 13.00 | 13.48 | 12.43 | 12.72 | 12.72 | qfq | 26,856,780 | 346,919,944 | -1.09% |
| 2023-09-18 | 12.16 | 13.02 | 12.16 | 12.86 | 12.86 | qfq | 27,796,576 | 354,405,141 | 4.13% |
| 2023-09-15 | 12.28 | 12.80 | 12.15 | 12.35 | 12.35 | qfq | 21,676,820 | 270,601,694 | 2.07% |
| 2023-09-14 | 12.34 | 12.56 | 11.96 | 12.10 | 12.10 | qfq | 17,058,700 | 208,195,954 | -3.82% |
| 2023-09-13 | 12.15 | 13.10 | 12.15 | 12.58 | 12.58 | qfq | 24,934,360 | 315,906,589 | 1.37% |
| 2023-09-12 | 13.00 | 13.25 | 12.37 | 12.41 | 12.41 | qfq | 22,299,186 | 283,705,427 | -4.98% |
| 2023-09-11 | 12.80 | 13.19 | 12.53 | 13.06 | 13.06 | qfq | 22,432,550 | 289,539,244 | 1.40% |
| 2023-09-08 | 12.65 | 13.48 | 11.86 | 12.88 | 12.88 | qfq | 29,421,730 | 367,735,639 | 0.31% |
| 2023-09-07 | 12.40 | 13.49 | 12.35 | 12.84 | 12.84 | qfq | 30,824,466 | 402,089,331 | 1.82% |
| 2023-09-06 | 12.34 | 12.81 | 12.23 | 12.61 | 12.61 | qfq | 23,763,706 | 297,810,071 | 2.69% |
| 2023-09-05 | 13.16 | 13.20 | 12.10 | 12.28 | 12.28 | qfq | 28,534,950 | 354,826,193 | -7.67% |
| 2023-09-04 | 13.30 | 13.37 | 12.92 | 13.30 | 13.30 | qfq | 19,330,277 | 254,834,247 | 0.53% |
| 2023-09-01 | 13.56 | 13.72 | 12.98 | 13.23 | 13.23 | qfq | 27,830,515 | 369,694,700 | -3.29% |
| 2023-08-31 | 13.69 | 14.07 | 13.42 | 13.68 | 13.68 | qfq | 28,627,546 | 392,799,976 | -0.51% |
| 2023-08-30 | 14.38 | 14.41 | 13.33 | 13.75 | 13.75 | qfq | 50,856,251 | 701,235,486 | -8.15% |
| 2023-08-29 | 13.39 | 15.00 | 13.13 | 14.97 | 14.97 | qfq | 61,995,290 | 881,108,682 | 9.59% |
| 2023-08-28 | 14.30 | 14.55 | 13.20 | 13.66 | 13.66 | qfq | 40,883,460 | 564,120,680 | 0.59% |
| 2023-08-25 | 13.50 | 14.25 | 13.50 | 13.58 | 13.58 | qfq | 58,625,902 | 810,560,384 | -5.63% |
| 2023-08-24 | 12.12 | 14.39 | 12.09 | 14.39 | 14.39 | qfq | 63,754,665 | 874,946,684 | 20.02% |
| 2023-08-23 | 12.20 | 12.33 | 11.81 | 11.99 | 11.99 | qfq | 22,465,714 | 271,351,745 | -4.46% |
| 2023-08-22 | 11.93 | 12.60 | 11.61 | 12.55 | 12.55 | qfq | 32,762,962 | 398,084,185 | 5.37% |
| 2023-08-21 | 12.11 | 12.55 | 11.79 | 11.91 | 11.91 | qfq | 28,515,052 | 344,575,095 | -2.22% |
| 2023-08-18 | 12.80 | 13.75 | 12.15 | 12.18 | 12.18 | qfq | 39,010,732 | 503,903,915 | -4.40% |
| 2023-08-17 | 12.52 | 13.10 | 12.52 | 12.74 | 12.74 | qfq | 23,209,712 | 296,605,683 | -1.24% |
| 2023-08-16 | 12.74 | 13.24 | 12.51 | 12.90 | 12.90 | qfq | 30,583,620 | 393,222,183 | 1.82% |
| 2023-08-15 | 13.11 | 13.44 | 12.55 | 12.67 | 12.67 | qfq | 25,296,851 | 325,230,668 | -4.74% |
| 2023-08-14 | 13.01 | 13.62 | 12.90 | 13.30 | 13.30 | qfq | 28,797,380 | 380,892,775 | -1.48% |
| 2023-08-11 | 13.98 | 14.55 | 13.42 | 13.50 | 13.50 | qfq | 36,148,283 | 503,420,089 | -2.95% |
| 2023-08-10 | 14.01 | 14.75 | 13.70 | 13.91 | 13.91 | qfq | 34,390,751 | 483,241,974 | -3.94% |
| 2023-08-09 | 14.18 | 15.09 | 14.00 | 14.48 | 14.48 | qfq | 51,638,027 | 742,776,213 | -1.30% |
| 2023-08-08 | 13.15 | 15.13 | 13.15 | 14.67 | 14.67 | qfq | 76,752,197 | 1,105,505,743 | 11.56% |
| 2023-08-07 | 11.31 | 13.15 | 11.30 | 13.15 | 13.15 | qfq | 52,272,923 | 630,606,327 | 19.98% |
| 2023-08-04 | 10.88 | 11.18 | 10.82 | 10.96 | 10.96 | qfq | 15,395,740 | 169,366,994 | 1.39% |
| 2023-08-03 | 10.93 | 11.19 | 10.72 | 10.81 | 10.81 | qfq | 13,987,300 | 152,385,153 | -1.91% |
| 2023-08-02 | 11.22 | 11.28 | 10.85 | 11.02 | 11.02 | qfq | 17,517,600 | 193,134,236 | -2.82% |
| 2023-08-01 | 11.30 | 11.84 | 11.02 | 11.34 | 11.34 | qfq | 24,098,720 | 274,980,522 | -0.79% |
| 2023-07-31 | 10.82 | 11.71 | 10.61 | 11.43 | 11.43 | qfq | 29,737,555 | 334,845,359 | 5.54% |
| 2023-07-28 | 11.28 | 11.28 | 10.76 | 10.83 | 10.83 | qfq | 25,453,074 | 278,901,236 | -4.07% |
| 2023-07-27 | 11.92 | 12.14 | 11.24 | 11.29 | 11.29 | qfq | 31,621,773 | 368,632,126 | -4.32% |
| 2023-07-26 | 12.11 | 12.60 | 11.63 | 11.80 | 11.80 | qfq | 30,785,287 | 368,453,954 | -5.14% |
| 2023-07-25 | 12.60 | 12.62 | 11.53 | 12.44 | 12.44 | qfq | 42,726,080 | 515,791,118 | 1.47% |
| 2023-07-24 | 13.00 | 13.22 | 12.12 | 12.26 | 12.26 | qfq | 46,330,586 | 582,264,142 | -11.03% |
| 2023-07-21 | 12.69 | 14.65 | 12.69 | 13.78 | 13.78 | qfq | 53,786,974 | 722,893,328 | 6.66% |
| 2023-07-20 | 12.05 | 14.08 | 11.85 | 12.92 | 12.92 | qfq | 57,990,667 | 746,146,926 | 6.34% |
| 2023-07-19 | 11.81 | 12.79 | 11.75 | 12.15 | 12.15 | qfq | 38,711,230 | 475,667,715 | 0.83% |
| 2023-07-18 | 12.43 | 12.65 | 11.64 | 12.05 | 12.05 | qfq | 37,996,114 | 456,404,506 | -4.97% |