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
农尚环境300536.SZ
最近收盘价7.832026-07-17
最近交易日2026-07-17
成交量（股）15,473,700
成交额（元）125,252,659
日线记录725
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 725 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 | 8.60 | 8.65 | 7.68 | 7.83 | 7.83 | qfq | 15,473,700 | 125,252,659 | -8.95% |
| 2026-07-16 | 8.20 | 8.84 | 8.19 | 8.60 | 8.60 | qfq | 11,825,393 | 101,693,260 | 3.61% |
| 2026-07-15 | 8.30 | 8.65 | 8.17 | 8.30 | 8.30 | qfq | 9,834,600 | 82,500,544 | -0.84% |
| 2026-07-14 | 8.25 | 8.44 | 8.04 | 8.37 | 8.37 | qfq | 11,059,893 | 91,595,194 | 2.57% |
| 2026-07-13 | 8.88 | 8.92 | 8.12 | 8.16 | 8.16 | qfq | 12,560,800 | 106,208,461 | -9.03% |
| 2026-07-10 | 9.16 | 9.37 | 8.96 | 8.97 | 8.97 | qfq | 11,850,000 | 108,428,048 | -1.54% |
| 2026-07-09 | 9.23 | 9.24 | 8.79 | 9.11 | 9.11 | qfq | 15,225,100 | 137,146,268 | -1.62% |
| 2026-07-08 | 9.83 | 9.87 | 9.15 | 9.26 | 9.26 | qfq | 18,320,588 | 170,959,871 | -4.24% |
| 2026-07-07 | 10.11 | 10.48 | 9.38 | 9.67 | 9.67 | qfq | 30,130,400 | 294,808,659 | -3.78% |
| 2026-07-06 | 9.20 | 10.36 | 9.19 | 10.05 | 10.05 | qfq | 44,752,463 | 443,598,166 | 7.72% |
| 2026-07-03 | 8.99 | 10.52 | 8.90 | 9.33 | 9.33 | qfq | 37,926,500 | 370,567,195 | 5.42% |
| 2026-07-02 | 8.70 | 8.99 | 8.61 | 8.85 | 8.85 | qfq | 10,143,600 | 89,746,025 | 1.14% |
| 2026-07-01 | 8.50 | 8.85 | 8.48 | 8.75 | 8.75 | qfq | 9,778,700 | 84,786,056 | 3.06% |
| 2026-06-30 | 8.40 | 8.65 | 8.24 | 8.49 | 8.49 | qfq | 9,907,700 | 83,498,995 | 1.07% |
| 2026-06-29 | 8.65 | 9.12 | 8.28 | 8.40 | 8.40 | qfq | 11,656,000 | 99,239,890 | -3.45% |
| 2026-06-26 | 8.99 | 9.00 | 8.60 | 8.70 | 8.70 | qfq | 10,072,000 | 88,078,779 | -3.87% |
| 2026-06-25 | 9.19 | 9.21 | 8.90 | 9.05 | 9.05 | qfq | 11,401,750 | 102,900,552 | -1.52% |
| 2026-06-24 | 9.39 | 9.48 | 8.98 | 9.19 | 9.19 | qfq | 10,798,500 | 99,015,532 | -2.96% |
| 2026-06-23 | 9.07 | 9.78 | 9.03 | 9.47 | 9.47 | qfq | 17,536,150 | 165,780,743 | 3.05% |
| 2026-06-22 | 9.58 | 9.61 | 8.98 | 9.19 | 9.19 | qfq | 16,371,788 | 151,483,635 | -3.47% |
| 2026-06-18 | 9.68 | 9.85 | 9.38 | 9.52 | 9.52 | qfq | 10,957,100 | 105,092,119 | -0.63% |
| 2026-06-17 | 9.72 | 9.84 | 9.50 | 9.58 | 9.58 | qfq | 11,141,300 | 107,741,569 | -2.24% |
| 2026-06-16 | 9.77 | 9.90 | 9.62 | 9.80 | 9.80 | qfq | 13,488,900 | 131,686,231 | 0.00% |
| 2026-06-15 | 9.75 | 10.24 | 9.54 | 9.80 | 9.80 | qfq | 19,703,700 | 193,982,152 | 1.98% |
| 2026-06-12 | 9.67 | 9.75 | 9.37 | 9.61 | 9.61 | qfq | 14,939,400 | 143,239,573 | 2.89% |
| 2026-06-11 | 9.79 | 10.13 | 9.29 | 9.34 | 9.34 | qfq | 17,278,300 | 166,457,262 | -5.08% |
| 2026-06-10 | 9.86 | 10.24 | 9.50 | 9.84 | 9.84 | qfq | 18,938,400 | 186,500,991 | 0.61% |
| 2026-06-09 | 9.63 | 9.90 | 9.23 | 9.78 | 9.78 | qfq | 22,540,900 | 215,174,306 | 3.38% |
| 2026-06-08 | 9.58 | 10.05 | 9.36 | 9.46 | 9.46 | qfq | 12,840,000 | 123,847,584 | -4.06% |
| 2026-06-05 | 9.87 | 10.09 | 9.51 | 9.86 | 9.86 | qfq | 17,465,000 | 172,552,098 | 0.20% |
| 2026-06-04 | 10.50 | 10.80 | 9.79 | 9.84 | 9.84 | qfq | 23,007,688 | 231,758,392 | -7.17% |
| 2026-06-03 | 10.59 | 11.10 | 10.40 | 10.60 | 10.60 | qfq | 15,352,200 | 164,418,571 | 0.19% |
| 2026-06-02 | 10.67 | 10.89 | 10.10 | 10.58 | 10.58 | qfq | 18,207,900 | 191,611,547 | -1.12% |
| 2026-06-01 | 10.62 | 11.35 | 10.42 | 10.70 | 10.70 | qfq | 21,622,070 | 232,815,464 | 1.33% |
| 2026-05-29 | 11.14 | 11.29 | 10.42 | 10.56 | 10.56 | qfq | 17,724,000 | 189,900,434 | -6.13% |
| 2026-05-28 | 11.38 | 11.54 | 11.10 | 11.25 | 11.25 | qfq | 11,632,770 | 131,540,473 | -1.14% |
| 2026-05-27 | 12.23 | 12.23 | 11.27 | 11.38 | 11.38 | qfq | 20,931,445 | 241,436,389 | -6.57% |
| 2026-05-26 | 12.65 | 13.00 | 12.03 | 12.18 | 12.18 | qfq | 21,512,091 | 264,491,209 | -4.69% |
| 2026-05-25 | 13.70 | 14.54 | 12.42 | 12.78 | 12.78 | qfq | 43,788,234 | 584,054,970 | -5.05% |
| 2026-05-22 | 13.50 | 14.19 | 13.43 | 13.46 | 13.46 | qfq | 26,596,330 | 367,682,271 | 0.98% |
| 2026-05-21 | 14.08 | 14.28 | 13.30 | 13.33 | 13.33 | qfq | 24,048,600 | 329,060,578 | -5.26% |
| 2026-05-20 | 13.97 | 14.16 | 13.20 | 14.07 | 14.07 | qfq | 21,196,210 | 293,248,487 | -1.33% |
| 2026-05-19 | 13.66 | 14.75 | 13.61 | 14.26 | 14.26 | qfq | 26,901,155 | 381,174,584 | 5.55% |
| 2026-05-18 | 12.75 | 13.78 | 12.75 | 13.51 | 13.51 | qfq | 20,716,370 | 277,402,088 | 0.67% |
| 2026-05-15 | 13.05 | 13.55 | 12.96 | 13.42 | 13.42 | qfq | 24,587,530 | 326,787,360 | 1.98% |
| 2026-05-14 | 13.22 | 13.83 | 12.80 | 13.16 | 13.16 | qfq | 23,179,875 | 306,310,631 | 2.17% |
| 2026-05-13 | 13.20 | 13.35 | 12.68 | 12.88 | 12.88 | qfq | 22,410,475 | 288,831,396 | -2.79% |
| 2026-05-12 | 13.41 | 13.65 | 12.86 | 13.25 | 13.25 | qfq | 38,353,966 | 503,452,586 | -0.60% |
| 2026-05-11 | 11.39 | 13.42 | 11.34 | 13.33 | 13.33 | qfq | 59,899,772 | 772,536,961 | 19.23% |
| 2026-05-08 | 10.73 | 11.55 | 10.50 | 11.18 | 11.18 | qfq | 26,552,525 | 296,254,638 | 5.37% |
| 2026-05-07 | 10.20 | 10.75 | 10.05 | 10.61 | 10.61 | qfq | 20,547,600 | 214,905,556 | 5.89% |
| 2026-05-06 | 10.20 | 10.39 | 9.98 | 10.02 | 10.02 | qfq | 23,677,628 | 239,583,837 | -1.38% |
| 2026-04-30 | 9.05 | 10.45 | 9.00 | 10.16 | 10.16 | qfq | 36,773,725 | 367,777,851 | 13.27% |
| 2026-04-29 | 8.78 | 9.18 | 8.77 | 8.97 | 8.97 | qfq | 9,372,781 | 84,490,688 | 2.16% |
| 2026-04-28 | 8.92 | 8.94 | 8.68 | 8.78 | 8.78 | qfq | 7,120,600 | 62,588,378 | -2.12% |
| 2026-04-27 | 8.71 | 8.98 | 8.55 | 8.97 | 8.97 | qfq | 9,805,100 | 86,300,854 | 3.46% |
| 2026-04-24 | 8.76 | 8.89 | 8.54 | 8.67 | 8.67 | qfq | 6,480,200 | 56,204,028 | -1.14% |
| 2026-04-23 | 8.95 | 9.13 | 8.73 | 8.77 | 8.77 | qfq | 9,264,000 | 81,673,592 | -2.01% |
| 2026-04-22 | 8.67 | 9.04 | 8.55 | 8.95 | 8.95 | qfq | 11,250,175 | 99,661,421 | 3.35% |
| 2026-04-21 | 8.47 | 8.86 | 8.44 | 8.66 | 8.66 | qfq | 10,220,670 | 88,742,478 | 0.81% |
| 2026-04-20 | 7.95 | 8.83 | 7.90 | 8.59 | 8.59 | qfq | 18,057,690 | 153,932,966 | 7.51% |
| 2026-04-17 | 8.16 | 8.16 | 7.90 | 7.99 | 7.99 | qfq | 5,511,950 | 43,911,753 | -1.48% |
| 2026-04-16 | 8.03 | 8.24 | 7.84 | 8.11 | 8.11 | qfq | 8,884,125 | 71,940,322 | 2.66% |
| 2026-04-15 | 8.09 | 8.11 | 7.88 | 7.90 | 7.90 | qfq | 5,736,450 | 45,648,099 | -2.71% |
| 2026-04-14 | 8.06 | 8.16 | 7.95 | 8.12 | 8.12 | qfq | 5,746,470 | 46,383,650 | 1.50% |
| 2026-04-13 | 7.90 | 8.06 | 7.85 | 8.00 | 8.00 | qfq | 4,683,000 | 37,329,161 | 1.14% |
| 2026-04-10 | 7.99 | 8.13 | 7.88 | 7.91 | 7.91 | qfq | 3,982,825 | 31,665,758 | -0.13% |
| 2026-04-09 | 8.18 | 8.18 | 7.88 | 7.92 | 7.92 | qfq | 6,321,115 | 50,549,166 | -3.18% |
| 2026-04-08 | 7.98 | 8.27 | 7.87 | 8.18 | 8.18 | qfq | 8,007,500 | 64,843,491 | 5.68% |
| 2026-04-07 | 7.60 | 7.80 | 7.58 | 7.74 | 7.74 | qfq | 4,569,400 | 35,253,396 | 1.98% |
| 2026-04-03 | 7.88 | 7.96 | 7.52 | 7.59 | 7.59 | qfq | 6,258,675 | 47,942,712 | -3.80% |
| 2026-04-02 | 8.06 | 8.10 | 7.84 | 7.89 | 7.89 | qfq | 5,849,100 | 46,435,346 | -2.23% |
| 2026-04-01 | 7.98 | 8.22 | 7.82 | 8.07 | 8.07 | qfq | 7,524,300 | 60,242,408 | 3.46% |
| 2026-03-31 | 8.20 | 8.24 | 7.76 | 7.80 | 7.80 | qfq | 9,539,300 | 76,129,832 | -5.11% |
| 2026-03-30 | 8.01 | 8.26 | 7.88 | 8.22 | 8.22 | qfq | 6,507,000 | 52,562,618 | 0.98% |
| 2026-03-27 | 8.16 | 8.37 | 8.05 | 8.14 | 8.14 | qfq | 7,536,075 | 61,903,378 | -0.85% |
| 2026-03-26 | 8.78 | 8.97 | 8.19 | 8.21 | 8.21 | qfq | 13,238,200 | 112,289,087 | -6.49% |
| 2026-03-25 | 8.64 | 8.87 | 8.63 | 8.78 | 8.78 | qfq | 10,021,800 | 87,730,908 | 1.50% |
| 2026-03-24 | 8.88 | 8.95 | 8.34 | 8.65 | 8.65 | qfq | 13,679,400 | 117,244,738 | 1.29% |
| 2026-03-23 | 8.39 | 9.10 | 8.18 | 8.54 | 8.54 | qfq | 18,753,475 | 163,484,050 | 0.95% |
| 2026-03-20 | 8.66 | 8.86 | 8.46 | 8.46 | 8.46 | qfq | 9,640,900 | 83,436,671 | -1.97% |
| 2026-03-19 | 8.95 | 8.99 | 8.57 | 8.63 | 8.63 | qfq | 10,668,700 | 93,554,182 | -4.32% |
| 2026-03-18 | 8.35 | 9.18 | 8.35 | 9.02 | 9.02 | qfq | 17,106,900 | 151,242,662 | 7.89% |
| 2026-03-17 | 8.44 | 8.55 | 8.35 | 8.36 | 8.36 | qfq | 4,946,600 | 41,809,580 | -0.95% |
| 2026-03-16 | 8.30 | 8.54 | 8.30 | 8.44 | 8.44 | qfq | 5,766,305 | 48,675,354 | 0.72% |
| 2026-03-13 | 8.40 | 8.57 | 8.33 | 8.38 | 8.38 | qfq | 5,909,900 | 49,836,068 | -0.95% |
| 2026-03-12 | 8.60 | 8.78 | 8.44 | 8.46 | 8.46 | qfq | 5,285,600 | 45,175,702 | -1.97% |
| 2026-03-11 | 8.68 | 8.75 | 8.58 | 8.63 | 8.63 | qfq | 5,279,600 | 45,674,837 | -0.69% |
| 2026-03-10 | 8.65 | 8.77 | 8.54 | 8.69 | 8.69 | qfq | 7,040,400 | 60,976,224 | 1.40% |
| 2026-03-09 | 8.50 | 8.64 | 8.37 | 8.57 | 8.57 | qfq | 7,027,100 | 59,699,564 | -0.58% |
| 2026-03-06 | 8.40 | 8.77 | 8.40 | 8.62 | 8.62 | qfq | 9,502,940 | 81,491,431 | 2.13% |
| 2026-03-05 | 8.69 | 8.86 | 8.40 | 8.44 | 8.44 | qfq | 12,403,900 | 106,544,904 | -1.86% |
| 2026-03-04 | 7.93 | 9.39 | 7.93 | 8.60 | 8.60 | qfq | 24,995,885 | 217,877,796 | 7.37% |
| 2026-03-03 | 8.36 | 8.44 | 7.98 | 8.01 | 8.01 | qfq | 8,059,945 | 65,915,565 | -3.61% |
| 2026-03-02 | 8.45 | 8.51 | 8.12 | 8.31 | 8.31 | qfq | 10,470,900 | 87,028,654 | -2.92% |
| 2026-02-27 | 8.58 | 8.66 | 8.42 | 8.56 | 8.56 | qfq | 7,717,227 | 65,733,231 | -0.47% |
| 2026-02-26 | 8.96 | 9.00 | 8.49 | 8.60 | 8.60 | qfq | 11,284,495 | 97,594,997 | -4.23% |
| 2026-02-25 | 8.97 | 9.07 | 8.91 | 8.98 | 8.98 | qfq | 4,977,795 | 44,747,446 | 0.34% |
| 2026-02-24 | 9.13 | 9.28 | 8.91 | 8.95 | 8.95 | qfq | 6,624,200 | 59,497,738 | -1.10% |
| 2026-02-13 | 9.02 | 9.36 | 9.00 | 9.05 | 9.05 | qfq | 8,039,415 | 73,841,735 | 0.33% |
| 2026-02-12 | 8.97 | 9.20 | 8.93 | 9.02 | 9.02 | qfq | 7,901,015 | 71,907,179 | 0.00% |
| 2026-02-11 | 9.09 | 9.18 | 8.95 | 9.02 | 9.02 | qfq | 5,042,300 | 45,622,174 | 0.22% |
| 2026-02-10 | 9.07 | 9.17 | 8.97 | 9.00 | 9.00 | qfq | 5,156,300 | 46,556,790 | -0.88% |
| 2026-02-09 | 9.08 | 9.23 | 9.04 | 9.08 | 9.08 | qfq | 6,489,900 | 59,284,424 | 1.91% |
| 2026-02-06 | 9.04 | 9.07 | 8.90 | 8.91 | 8.91 | qfq | 5,009,900 | 45,035,427 | -1.44% |
| 2026-02-05 | 9.16 | 9.28 | 9.00 | 9.04 | 9.04 | qfq | 4,871,200 | 44,350,266 | -0.99% |
| 2026-02-04 | 9.07 | 9.20 | 9.01 | 9.13 | 9.13 | qfq | 6,687,725 | 60,855,123 | 0.33% |
| 2026-02-03 | 8.93 | 9.14 | 8.88 | 9.10 | 9.10 | qfq | 6,383,255 | 57,862,386 | 2.48% |
| 2026-02-02 | 9.24 | 9.26 | 8.88 | 8.88 | 8.88 | qfq | 9,063,099 | 81,820,402 | -3.90% |
| 2026-01-30 | 9.02 | 9.33 | 8.99 | 9.24 | 9.24 | qfq | 8,153,390 | 74,898,675 | -0.43% |
| 2026-01-29 | 9.40 | 9.62 | 9.23 | 9.28 | 9.28 | qfq | 10,885,625 | 102,833,375 | -1.28% |
| 2026-01-28 | 9.40 | 9.64 | 9.31 | 9.40 | 9.40 | qfq | 9,568,858 | 90,651,082 | -0.74% |
| 2026-01-27 | 9.25 | 9.47 | 9.00 | 9.47 | 9.47 | qfq | 10,561,820 | 97,942,339 | 2.16% |
| 2026-01-26 | 9.43 | 9.80 | 9.07 | 9.27 | 9.27 | qfq | 11,201,505 | 103,899,013 | -2.22% |
| 2026-01-23 | 9.38 | 9.53 | 9.28 | 9.48 | 9.48 | qfq | 9,389,985 | 88,500,062 | 1.07% |
| 2026-01-22 | 9.43 | 9.55 | 9.28 | 9.38 | 9.38 | qfq | 10,389,800 | 97,003,319 | -0.95% |
| 2026-01-21 | 9.08 | 9.69 | 9.01 | 9.47 | 9.47 | qfq | 19,875,630 | 188,693,032 | 4.64% |
| 2026-01-20 | 9.20 | 9.38 | 9.02 | 9.05 | 9.05 | qfq | 9,402,000 | 85,834,839 | -0.88% |
| 2026-01-19 | 9.09 | 9.15 | 8.85 | 9.13 | 9.13 | qfq | 11,990,885 | 108,094,276 | 0.55% |
| 2026-01-16 | 9.36 | 9.49 | 8.94 | 9.08 | 9.08 | qfq | 22,789,177 | 207,704,358 | -6.20% |
| 2026-01-15 | 9.28 | 10.52 | 9.28 | 9.68 | 9.68 | qfq | 24,427,850 | 239,466,397 | 1.68% |
| 2026-01-14 | 9.09 | 9.92 | 9.09 | 9.52 | 9.52 | qfq | 30,724,355 | 294,354,496 | 6.01% |
| 2026-01-13 | 8.99 | 9.19 | 8.73 | 8.98 | 8.98 | qfq | 27,638,250 | 248,214,823 | 0.22% |
| 2026-01-12 | 8.97 | 9.21 | 8.86 | 8.96 | 8.96 | qfq | 40,920,675 | 367,736,896 | -5.58% |
| 2026-01-09 | 8.08 | 9.49 | 7.99 | 9.49 | 9.49 | qfq | 57,619,766 | 527,886,941 | 19.97% |
| 2026-01-08 | 7.57 | 7.94 | 7.56 | 7.91 | 7.91 | qfq | 9,979,040 | 77,887,601 | 4.35% |
| 2026-01-07 | 7.71 | 7.75 | 7.53 | 7.58 | 7.58 | qfq | 8,632,675 | 65,747,207 | -2.07% |
| 2026-01-06 | 7.76 | 7.99 | 7.70 | 7.74 | 7.74 | qfq | 11,914,815 | 92,923,473 | -0.77% |
| 2026-01-05 | 7.30 | 8.16 | 7.25 | 7.80 | 7.80 | qfq | 18,493,213 | 143,789,040 | 7.59% |
| 2025-12-31 | 7.29 | 7.34 | 7.10 | 7.25 | 7.25 | qfq | 8,818,840 | 63,750,649 | 0.14% |
| 2025-12-30 | 7.40 | 7.59 | 7.23 | 7.24 | 7.24 | qfq | 15,067,071 | 111,642,048 | 0.00% |
| 2025-12-29 | 7.11 | 7.27 | 7.01 | 7.24 | 7.24 | qfq | 7,067,929 | 50,520,993 | 1.83% |
| 2025-12-26 | 7.20 | 7.20 | 7.06 | 7.11 | 7.11 | qfq | 5,580,454 | 39,777,451 | -1.52% |
| 2025-12-25 | 7.28 | 7.30 | 7.14 | 7.22 | 7.22 | qfq | 4,666,500 | 33,586,671 | 0.00% |
| 2025-12-24 | 7.19 | 7.30 | 7.14 | 7.22 | 7.22 | qfq | 4,603,250 | 33,201,511 | 0.42% |
| 2025-12-23 | 7.47 | 7.47 | 7.15 | 7.19 | 7.19 | qfq | 5,657,850 | 41,069,844 | -2.31% |
| 2025-12-22 | 7.33 | 7.47 | 7.24 | 7.36 | 7.36 | qfq | 7,588,517 | 55,800,269 | 0.55% |
| 2025-12-19 | 7.13 | 7.36 | 7.13 | 7.32 | 7.32 | qfq | 5,861,600 | 42,520,278 | 2.52% |
| 2025-12-18 | 7.14 | 7.30 | 7.10 | 7.14 | 7.14 | qfq | 4,831,000 | 34,730,204 | -0.14% |
| 2025-12-17 | 7.16 | 7.20 | 6.96 | 7.15 | 7.15 | qfq | 6,429,350 | 45,413,131 | -0.69% |
| 2025-12-16 | 7.40 | 7.44 | 7.16 | 7.20 | 7.20 | qfq | 6,302,231 | 45,707,744 | -3.10% |
| 2025-12-15 | 7.66 | 7.66 | 7.41 | 7.43 | 7.43 | qfq | 5,563,200 | 41,616,157 | -3.00% |
| 2025-12-12 | 7.65 | 7.81 | 7.58 | 7.66 | 7.66 | qfq | 6,093,429 | 46,683,161 | -0.26% |
| 2025-12-11 | 7.98 | 7.98 | 7.61 | 7.68 | 7.68 | qfq | 8,021,000 | 61,942,252 | -3.64% |
| 2025-12-10 | 7.99 | 8.09 | 7.86 | 7.97 | 7.97 | qfq | 6,321,300 | 50,351,454 | -0.38% |
| 2025-12-09 | 8.16 | 8.18 | 8.00 | 8.00 | 8.00 | qfq | 6,769,400 | 54,569,881 | -2.20% |
| 2025-12-08 | 8.39 | 8.54 | 8.12 | 8.18 | 8.18 | qfq | 12,865,275 | 106,768,715 | -2.73% |
| 2025-12-05 | 7.87 | 8.75 | 7.82 | 8.41 | 8.41 | qfq | 20,459,540 | 171,771,641 | 7.54% |
| 2025-12-04 | 7.91 | 8.01 | 7.80 | 7.82 | 7.82 | qfq | 5,061,600 | 39,893,365 | -1.01% |
| 2025-12-03 | 8.22 | 8.22 | 7.88 | 7.90 | 7.90 | qfq | 6,092,700 | 48,767,629 | -3.89% |
| 2025-12-02 | 8.33 | 8.44 | 8.13 | 8.22 | 8.22 | qfq | 4,379,500 | 36,015,462 | -2.03% |
| 2025-12-01 | 8.51 | 8.63 | 8.31 | 8.39 | 8.39 | qfq | 7,218,300 | 60,903,240 | -0.24% |
| 2025-11-28 | 8.42 | 8.50 | 8.29 | 8.41 | 8.41 | qfq | 5,526,400 | 46,369,832 | 0.36% |
| 2025-11-27 | 8.20 | 8.47 | 8.09 | 8.38 | 8.38 | qfq | 8,281,280 | 68,746,930 | 3.46% |
| 2025-11-26 | 8.28 | 8.41 | 8.10 | 8.10 | 8.10 | qfq | 5,162,800 | 42,516,434 | -1.94% |
| 2025-11-25 | 8.27 | 8.43 | 8.25 | 8.26 | 8.26 | qfq | 4,077,800 | 34,009,096 | -0.12% |
| 2025-11-24 | 8.13 | 8.31 | 8.09 | 8.27 | 8.27 | qfq | 4,888,600 | 40,087,915 | 1.97% |
| 2025-11-21 | 8.29 | 8.46 | 7.98 | 8.11 | 8.11 | qfq | 6,321,200 | 51,708,035 | -3.91% |
| 2025-11-20 | 8.58 | 8.64 | 8.43 | 8.44 | 8.44 | qfq | 3,373,125 | 28,677,666 | -1.63% |
| 2025-11-19 | 8.68 | 8.79 | 8.50 | 8.58 | 8.58 | qfq | 4,365,505 | 37,449,175 | -1.15% |
| 2025-11-18 | 8.87 | 8.89 | 8.65 | 8.68 | 8.68 | qfq | 4,785,215 | 41,723,258 | -2.36% |
| 2025-11-17 | 8.79 | 8.95 | 8.72 | 8.89 | 8.89 | qfq | 5,069,400 | 44,923,942 | 1.14% |
| 2025-11-14 | 8.83 | 8.95 | 8.75 | 8.79 | 8.79 | qfq | 6,401,281 | 56,521,030 | -0.90% |
| 2025-11-13 | 8.78 | 9.06 | 8.74 | 8.87 | 8.87 | qfq | 8,993,600 | 79,910,685 | 1.60% |
| 2025-11-12 | 8.68 | 8.96 | 8.64 | 8.73 | 8.73 | qfq | 7,077,730 | 62,052,205 | 0.46% |
| 2025-11-11 | 8.63 | 8.78 | 8.54 | 8.69 | 8.69 | qfq | 5,036,200 | 43,704,738 | 0.93% |
| 2025-11-10 | 8.59 | 8.68 | 8.57 | 8.61 | 8.61 | qfq | 4,150,215 | 35,735,629 | 0.47% |
| 2025-11-07 | 8.61 | 8.64 | 8.52 | 8.57 | 8.57 | qfq | 3,698,500 | 31,702,840 | -0.70% |
| 2025-11-06 | 8.60 | 8.68 | 8.38 | 8.63 | 8.63 | qfq | 6,715,850 | 57,430,225 | 0.94% |
| 2025-11-05 | 8.56 | 8.67 | 8.51 | 8.55 | 8.55 | qfq | 5,515,850 | 47,328,250 | -1.27% |
| 2025-11-04 | 8.69 | 8.72 | 8.54 | 8.66 | 8.66 | qfq | 4,585,801 | 39,499,587 | -0.35% |
| 2025-11-03 | 8.50 | 8.78 | 8.50 | 8.69 | 8.69 | qfq | 6,634,305 | 57,474,396 | 2.24% |
| 2025-10-31 | 8.48 | 8.59 | 8.48 | 8.50 | 8.50 | qfq | 5,875,230 | 50,069,333 | 0.00% |
| 2025-10-30 | 8.83 | 8.83 | 8.50 | 8.50 | 8.50 | qfq | 7,887,975 | 68,283,118 | -3.30% |
| 2025-10-29 | 8.95 | 8.97 | 8.73 | 8.79 | 8.79 | qfq | 7,792,715 | 68,532,917 | -2.01% |
| 2025-10-28 | 8.83 | 9.19 | 8.77 | 8.97 | 8.97 | qfq | 9,779,505 | 87,572,309 | 0.22% |
| 2025-10-27 | 9.04 | 9.20 | 8.90 | 8.95 | 8.95 | qfq | 8,891,300 | 80,239,417 | -0.44% |
| 2025-10-24 | 8.87 | 9.02 | 8.70 | 8.99 | 8.99 | qfq | 6,582,347 | 58,261,810 | 1.70% |
| 2025-10-23 | 8.88 | 8.92 | 8.77 | 8.84 | 8.84 | qfq | 4,958,513 | 43,701,502 | -0.45% |
| 2025-10-22 | 9.07 | 9.11 | 8.86 | 8.88 | 8.88 | qfq | 6,591,500 | 59,069,596 | -1.11% |
| 2025-10-21 | 8.92 | 9.04 | 8.85 | 8.98 | 8.98 | qfq | 6,012,380 | 53,966,554 | 1.24% |
| 2025-10-20 | 8.84 | 8.98 | 8.72 | 8.87 | 8.87 | qfq | 4,853,200 | 43,065,312 | 1.37% |
| 2025-10-17 | 8.80 | 8.94 | 8.72 | 8.75 | 8.75 | qfq | 4,760,300 | 41,877,528 | -0.57% |
| 2025-10-16 | 9.00 | 9.04 | 8.77 | 8.80 | 8.80 | qfq | 4,688,100 | 41,493,755 | -2.33% |
| 2025-10-15 | 8.88 | 9.02 | 8.77 | 9.01 | 9.01 | qfq | 4,109,800 | 36,628,574 | 2.39% |
| 2025-10-14 | 9.18 | 9.20 | 8.77 | 8.80 | 8.80 | qfq | 5,918,800 | 52,943,023 | -2.33% |
| 2025-10-13 | 8.70 | 9.09 | 8.53 | 9.01 | 9.01 | qfq | 7,040,600 | 62,582,951 | -1.31% |
| 2025-10-10 | 9.05 | 9.35 | 8.90 | 9.13 | 9.13 | qfq | 6,807,800 | 62,451,350 | 0.44% |
| 2025-10-09 | 9.21 | 9.48 | 9.02 | 9.09 | 9.09 | qfq | 8,644,100 | 80,070,580 | -0.11% |
| 2025-09-30 | 8.90 | 9.43 | 8.83 | 9.10 | 9.10 | qfq | 11,148,400 | 102,224,768 | 2.48% |
| 2025-09-29 | 8.65 | 8.89 | 8.52 | 8.88 | 8.88 | qfq | 6,354,875 | 55,742,325 | 2.54% |
| 2025-09-26 | 8.69 | 8.82 | 8.57 | 8.66 | 8.66 | qfq | 5,246,875 | 45,607,651 | -0.57% |
| 2025-09-25 | 8.83 | 9.02 | 8.69 | 8.71 | 8.71 | qfq | 7,443,500 | 65,596,459 | -2.90% |
| 2025-09-24 | 8.67 | 9.15 | 8.48 | 8.97 | 8.97 | qfq | 11,854,500 | 104,526,927 | 3.82% |
| 2025-09-23 | 8.80 | 8.81 | 8.41 | 8.64 | 8.64 | qfq | 8,435,200 | 72,335,477 | -1.14% |
| 2025-09-22 | 8.95 | 8.99 | 8.68 | 8.74 | 8.74 | qfq | 7,500,250 | 65,792,265 | -1.80% |
| 2025-09-19 | 9.17 | 9.18 | 8.81 | 8.90 | 8.90 | qfq | 11,098,250 | 99,127,513 | -3.05% |
| 2025-09-18 | 9.66 | 9.69 | 9.05 | 9.18 | 9.18 | qfq | 17,206,600 | 160,528,656 | -5.94% |
| 2025-09-17 | 9.41 | 9.87 | 9.16 | 9.76 | 9.76 | qfq | 16,415,400 | 155,665,792 | 2.74% |
| 2025-09-16 | 9.39 | 9.59 | 9.39 | 9.50 | 9.50 | qfq | 9,714,208 | 92,138,941 | 1.17% |
| 2025-09-15 | 9.80 | 9.85 | 9.31 | 9.39 | 9.39 | qfq | 14,193,325 | 134,828,052 | -4.67% |
| 2025-09-12 | 10.16 | 10.16 | 9.85 | 9.85 | 9.85 | qfq | 10,258,500 | 102,124,367 | -2.28% |
| 2025-09-11 | 9.90 | 10.17 | 9.70 | 10.08 | 10.08 | qfq | 12,379,880 | 123,553,977 | 2.86% |
| 2025-09-10 | 9.87 | 9.98 | 9.78 | 9.80 | 9.80 | qfq | 6,862,975 | 67,777,841 | -0.71% |
| 2025-09-09 | 10.12 | 10.24 | 9.85 | 9.87 | 9.87 | qfq | 7,694,900 | 76,915,621 | -2.47% |
| 2025-09-08 | 10.09 | 10.17 | 10.00 | 10.12 | 10.12 | qfq | 7,197,400 | 72,474,293 | 0.00% |
| 2025-09-05 | 9.98 | 10.15 | 9.85 | 10.12 | 10.12 | qfq | 8,671,000 | 86,749,118 | 2.53% |
| 2025-09-04 | 10.00 | 10.13 | 9.79 | 9.87 | 9.87 | qfq | 10,263,725 | 102,403,720 | -1.10% |
| 2025-09-03 | 10.31 | 10.39 | 9.92 | 9.98 | 9.98 | qfq | 11,263,090 | 114,128,841 | -3.11% |
| 2025-09-02 | 10.54 | 10.64 | 10.15 | 10.30 | 10.30 | qfq | 13,053,260 | 134,706,566 | -3.10% |
| 2025-09-01 | 10.35 | 10.89 | 10.28 | 10.63 | 10.63 | qfq | 18,049,575 | 192,197,810 | 4.11% |
| 2025-08-29 | 10.26 | 10.51 | 10.08 | 10.21 | 10.21 | qfq | 17,529,000 | 179,958,982 | 0.00% |
| 2025-08-28 | 10.42 | 10.57 | 9.98 | 10.21 | 10.21 | qfq | 25,925,310 | 265,558,976 | -3.77% |
| 2025-08-27 | 10.78 | 11.30 | 10.61 | 10.61 | 10.61 | qfq | 22,756,320 | 248,868,264 | -1.85% |
| 2025-08-26 | 10.74 | 10.96 | 10.64 | 10.81 | 10.81 | qfq | 17,478,870 | 189,047,137 | -0.09% |
| 2025-08-25 | 11.00 | 11.01 | 10.49 | 10.82 | 10.82 | qfq | 21,226,000 | 228,842,716 | -1.64% |
| 2025-08-22 | 11.01 | 11.45 | 10.80 | 11.00 | 11.00 | qfq | 19,510,246 | 215,075,994 | -0.09% |
| 2025-08-21 | 11.50 | 11.58 | 10.93 | 11.01 | 11.01 | qfq | 22,090,800 | 248,735,688 | -2.31% |
| 2025-08-20 | 11.86 | 11.90 | 11.24 | 11.27 | 11.27 | qfq | 35,528,850 | 407,018,325 | -3.10% |
| 2025-08-19 | 9.68 | 11.63 | 9.68 | 11.63 | 11.63 | qfq | 36,853,350 | 391,409,012 | 20.02% |
| 2025-08-18 | 9.90 | 9.95 | 9.64 | 9.69 | 9.69 | qfq | 12,635,075 | 123,771,850 | -1.12% |
| 2025-08-15 | 9.74 | 9.87 | 9.47 | 9.80 | 9.80 | qfq | 11,372,600 | 110,391,220 | 0.72% |
| 2025-08-14 | 10.00 | 10.14 | 9.69 | 9.73 | 9.73 | qfq | 13,851,775 | 137,379,409 | -2.41% |
| 2025-08-13 | 10.25 | 10.26 | 9.90 | 9.97 | 9.97 | qfq | 12,517,950 | 125,939,007 | -2.16% |
| 2025-08-12 | 10.33 | 10.65 | 10.14 | 10.19 | 10.19 | qfq | 11,493,700 | 118,357,464 | -1.26% |
| 2025-08-11 | 10.38 | 10.56 | 10.12 | 10.32 | 10.32 | qfq | 11,543,021 | 118,300,874 | -0.58% |
| 2025-08-08 | 10.20 | 10.44 | 10.14 | 10.38 | 10.38 | qfq | 12,677,746 | 130,184,973 | 1.07% |
| 2025-08-07 | 10.20 | 10.52 | 10.14 | 10.27 | 10.27 | qfq | 12,228,115 | 125,989,540 | 0.59% |
| 2025-08-06 | 10.23 | 10.70 | 10.15 | 10.21 | 10.21 | qfq | 12,759,598 | 131,269,144 | 0.29% |
| 2025-08-05 | 10.00 | 10.22 | 10.00 | 10.18 | 10.18 | qfq | 12,381,715 | 125,377,051 | 0.99% |
| 2025-08-04 | 9.57 | 10.30 | 9.40 | 10.08 | 10.08 | qfq | 19,282,720 | 191,815,183 | 4.56% |
| 2025-08-01 | 9.47 | 9.75 | 9.39 | 9.64 | 9.64 | qfq | 11,861,000 | 113,910,634 | 1.69% |
| 2025-07-31 | 9.30 | 9.77 | 9.22 | 9.48 | 9.48 | qfq | 13,096,800 | 124,593,648 | 1.61% |
| 2025-07-30 | 9.22 | 9.42 | 9.12 | 9.33 | 9.33 | qfq | 6,772,026 | 62,942,675 | 0.43% |
| 2025-07-29 | 9.38 | 9.38 | 9.13 | 9.29 | 9.29 | qfq | 6,319,615 | 58,339,073 | -0.75% |
| 2025-07-28 | 9.24 | 9.40 | 9.21 | 9.36 | 9.36 | qfq | 7,307,175 | 68,035,467 | 1.41% |
| 2025-07-25 | 9.49 | 9.59 | 9.08 | 9.23 | 9.23 | qfq | 9,574,998 | 88,762,723 | -2.94% |
| 2025-07-24 | 9.28 | 9.58 | 9.28 | 9.51 | 9.51 | qfq | 8,471,058 | 79,853,751 | 2.26% |
| 2025-07-23 | 9.38 | 9.44 | 9.24 | 9.30 | 9.30 | qfq | 5,726,900 | 53,483,746 | -1.06% |
| 2025-07-22 | 9.45 | 9.50 | 9.32 | 9.40 | 9.40 | qfq | 6,012,600 | 56,445,561 | -0.53% |
| 2025-07-21 | 9.43 | 9.51 | 9.34 | 9.45 | 9.45 | qfq | 6,770,425 | 63,661,434 | 0.21% |
| 2025-07-18 | 9.68 | 9.76 | 9.36 | 9.43 | 9.43 | qfq | 9,454,005 | 89,722,828 | -1.46% |
| 2025-07-17 | 9.60 | 9.81 | 9.54 | 9.57 | 9.57 | qfq | 9,241,410 | 89,268,868 | 0.10% |
| 2025-07-16 | 9.66 | 9.75 | 9.52 | 9.56 | 9.56 | qfq | 8,292,400 | 79,674,947 | -1.85% |
| 2025-07-15 | 9.77 | 9.80 | 9.51 | 9.74 | 9.74 | qfq | 12,284,666 | 118,279,165 | -0.31% |
| 2025-07-14 | 9.16 | 9.86 | 9.16 | 9.77 | 9.77 | qfq | 22,532,605 | 217,304,888 | 5.85% |
| 2025-07-11 | 9.15 | 9.33 | 9.08 | 9.23 | 9.23 | qfq | 6,060,305 | 55,596,648 | 0.54% |
| 2025-07-10 | 9.13 | 9.19 | 9.05 | 9.18 | 9.18 | qfq | 6,234,700 | 56,961,869 | 0.55% |
| 2025-07-09 | 9.36 | 9.42 | 9.10 | 9.13 | 9.13 | qfq | 11,567,550 | 106,547,746 | -2.14% |
| 2025-07-08 | 9.43 | 9.47 | 9.28 | 9.33 | 9.33 | qfq | 7,404,400 | 69,193,456 | -0.21% |
| 2025-07-07 | 9.26 | 9.39 | 9.21 | 9.35 | 9.35 | qfq | 6,591,100 | 61,292,087 | 0.11% |
| 2025-07-04 | 9.58 | 9.65 | 9.26 | 9.34 | 9.34 | qfq | 12,722,800 | 119,767,420 | -3.01% |
| 2025-07-03 | 9.50 | 9.87 | 9.35 | 9.63 | 9.63 | qfq | 18,146,342 | 173,603,911 | 1.26% |
| 2025-07-02 | 9.54 | 9.67 | 9.37 | 9.51 | 9.51 | qfq | 16,856,942 | 159,979,953 | -1.96% |
| 2025-07-01 | 9.86 | 10.22 | 9.54 | 9.70 | 9.70 | qfq | 27,086,151 | 265,717,889 | -2.02% |
| 2025-06-30 | 10.34 | 10.75 | 9.81 | 9.90 | 9.90 | qfq | 46,139,983 | 468,270,399 | -0.60% |
| 2025-06-27 | 8.32 | 9.96 | 8.28 | 9.96 | 9.96 | qfq | 24,858,284 | 237,168,565 | 20.00% |
| 2025-06-26 | 8.44 | 8.55 | 8.25 | 8.30 | 8.30 | qfq | 6,327,200 | 52,863,672 | -1.78% |
| 2025-06-25 | 8.35 | 8.65 | 8.26 | 8.45 | 8.45 | qfq | 8,511,075 | 72,092,675 | 1.81% |
| 2025-06-24 | 8.20 | 8.45 | 8.17 | 8.30 | 8.30 | qfq | 6,027,375 | 50,147,811 | 1.84% |
| 2025-06-23 | 7.91 | 8.17 | 7.80 | 8.15 | 8.15 | qfq | 5,341,100 | 42,949,104 | 1.37% |
| 2025-06-20 | 8.12 | 8.26 | 8.03 | 8.04 | 8.04 | qfq | 5,445,700 | 44,239,267 | -0.50% |
| 2025-06-19 | 8.12 | 8.20 | 8.03 | 8.08 | 8.08 | qfq | 5,190,075 | 42,088,688 | -0.49% |
| 2025-06-18 | 8.28 | 8.30 | 8.10 | 8.12 | 8.12 | qfq | 5,784,800 | 47,210,280 | -1.69% |
| 2025-06-17 | 8.40 | 8.49 | 8.19 | 8.26 | 8.26 | qfq | 7,190,665 | 59,776,361 | -0.84% |
| 2025-06-16 | 8.26 | 8.42 | 8.26 | 8.33 | 8.33 | qfq | 5,543,275 | 46,263,495 | -0.24% |
| 2025-06-13 | 8.67 | 8.75 | 8.34 | 8.35 | 8.35 | qfq | 9,512,475 | 80,554,607 | -4.35% |
| 2025-06-12 | 8.75 | 8.80 | 8.69 | 8.73 | 8.73 | qfq | 5,538,800 | 48,391,209 | -0.34% |
| 2025-06-11 | 8.86 | 8.90 | 8.70 | 8.76 | 8.76 | qfq | 8,016,375 | 70,553,100 | -0.57% |
| 2025-06-10 | 9.00 | 9.22 | 8.71 | 8.81 | 8.81 | qfq | 11,794,745 | 105,014,676 | -2.87% |
| 2025-06-09 | 9.25 | 9.37 | 9.02 | 9.07 | 9.07 | qfq | 10,465,490 | 95,465,036 | 0.78% |
| 2025-06-06 | 8.89 | 9.25 | 8.80 | 9.00 | 9.00 | qfq | 14,402,190 | 130,567,676 | 2.27% |
| 2025-06-05 | 9.04 | 9.15 | 8.65 | 8.80 | 8.80 | qfq | 14,739,149 | 129,735,063 | -2.65% |
| 2025-06-04 | 8.70 | 9.50 | 8.64 | 9.04 | 9.04 | qfq | 20,870,594 | 190,306,007 | 3.91% |
| 2025-06-03 | 8.60 | 8.73 | 8.45 | 8.70 | 8.70 | qfq | 12,107,841 | 103,876,165 | 0.35% |
| 2025-05-30 | 8.81 | 8.94 | 8.59 | 8.67 | 8.67 | qfq | 8,461,634 | 74,149,704 | -1.25% |
| 2025-05-29 | 8.57 | 9.01 | 8.57 | 8.78 | 8.78 | qfq | 11,811,632 | 104,076,013 | 1.86% |
| 2025-05-28 | 9.00 | 9.10 | 8.61 | 8.62 | 8.62 | qfq | 13,635,775 | 119,795,530 | -4.22% |
| 2025-05-27 | 9.28 | 9.34 | 8.92 | 9.00 | 9.00 | qfq | 12,452,590 | 112,864,660 | -1.85% |
| 2025-05-26 | 9.49 | 9.76 | 9.06 | 9.17 | 9.17 | qfq | 17,208,674 | 159,968,864 | -5.76% |
| 2025-05-23 | 10.63 | 10.68 | 9.73 | 9.73 | 9.73 | qfq | 21,343,060 | 215,537,366 | -7.51% |
| 2025-05-21 | 10.10 | 10.55 | 10.03 | 10.52 | 10.52 | qfq | 8,837,300 | 91,444,562 | 2.33% |
| 2025-05-20 | 9.76 | 10.29 | 9.65 | 10.28 | 10.28 | qfq | 10,271,510 | 102,634,144 | 4.79% |
| 2025-05-19 | 9.82 | 9.91 | 9.79 | 9.81 | 9.81 | qfq | 3,723,600 | 36,592,473 | -0.51% |
| 2025-05-16 | 9.83 | 9.90 | 9.63 | 9.86 | 9.86 | qfq | 5,750,947 | 56,233,325 | -0.20% |
| 2025-05-15 | 9.93 | 10.10 | 9.88 | 9.88 | 9.88 | qfq | 3,716,060 | 37,084,167 | -1.20% |
| 2025-05-14 | 10.00 | 10.07 | 9.90 | 10.00 | 10.00 | qfq | 4,513,970 | 45,028,036 | -0.70% |
| 2025-05-13 | 9.79 | 10.23 | 9.64 | 10.07 | 10.07 | qfq | 8,831,100 | 87,606,710 | 3.92% |
| 2025-05-12 | 9.68 | 9.86 | 9.52 | 9.69 | 9.69 | qfq | 7,434,100 | 72,046,854 | -1.22% |
| 2025-05-09 | 10.06 | 10.08 | 9.75 | 9.81 | 9.81 | qfq | 6,513,343 | 64,408,814 | -2.68% |
| 2025-05-08 | 9.92 | 10.32 | 9.85 | 10.08 | 10.08 | qfq | 7,519,410 | 75,646,485 | 1.41% |
| 2025-05-07 | 10.01 | 10.08 | 9.92 | 9.94 | 9.94 | qfq | 6,168,245 | 61,617,895 | -0.60% |
| 2025-05-06 | 10.12 | 10.12 | 9.51 | 10.00 | 10.00 | qfq | 9,924,877 | 97,825,931 | 0.00% |
| 2025-04-30 | 9.72 | 10.08 | 9.72 | 10.00 | 10.00 | qfq | 8,683,000 | 86,325,313 | 3.41% |
| 2025-04-29 | 9.45 | 10.01 | 9.45 | 9.67 | 9.67 | qfq | 10,562,043 | 103,302,872 | 2.22% |
| 2025-04-28 | 9.50 | 9.82 | 9.29 | 9.46 | 9.46 | qfq | 10,644,943 | 101,085,697 | -6.24% |
| 2025-04-25 | 10.11 | 10.53 | 10.03 | 10.09 | 10.09 | qfq | 8,882,842 | 91,170,991 | -0.10% |
| 2025-04-24 | 9.88 | 10.10 | 9.80 | 10.10 | 10.10 | qfq | 7,787,127 | 77,714,374 | 2.43% |
| 2025-04-23 | 9.76 | 10.16 | 9.76 | 9.86 | 9.86 | qfq | 7,071,775 | 69,982,017 | 0.20% |
| 2025-04-22 | 9.35 | 10.04 | 9.35 | 9.84 | 9.84 | qfq | 11,257,979 | 109,961,586 | 5.47% |
| 2025-04-21 | 9.10 | 9.34 | 9.10 | 9.33 | 9.33 | qfq | 6,013,300 | 55,587,221 | 1.41% |
| 2025-04-18 | 9.18 | 9.46 | 9.16 | 9.20 | 9.20 | qfq | 5,431,640 | 50,328,556 | 0.22% |
| 2025-04-17 | 9.15 | 9.42 | 9.14 | 9.18 | 9.18 | qfq | 7,789,500 | 72,089,113 | -1.92% |
| 2025-04-16 | 9.13 | 9.47 | 8.79 | 9.36 | 9.36 | qfq | 12,586,275 | 116,055,793 | 2.63% |
| 2025-04-15 | 9.80 | 10.00 | 8.98 | 9.12 | 9.12 | qfq | 21,126,860 | 199,456,839 | -3.90% |
| 2025-04-14 | 10.02 | 11.16 | 9.37 | 9.49 | 9.49 | qfq | 26,204,700 | 263,375,625 | -5.10% |
| 2025-04-11 | 8.40 | 10.10 | 8.30 | 10.00 | 10.00 | qfq | 20,530,962 | 192,148,783 | 18.76% |
| 2025-04-10 | 8.50 | 8.65 | 8.38 | 8.42 | 8.42 | qfq | 7,579,807 | 64,531,196 | 2.31% |
| 2025-04-09 | 7.94 | 8.36 | 7.62 | 8.23 | 8.23 | qfq | 7,310,300 | 58,892,152 | 3.00% |
| 2025-04-08 | 7.75 | 8.27 | 7.75 | 7.99 | 7.99 | qfq | 6,462,500 | 51,783,205 | 3.10% |
| 2025-04-07 | 8.01 | 8.48 | 7.68 | 7.75 | 7.75 | qfq | 10,186,750 | 82,160,801 | -10.30% |
| 2025-04-03 | 8.62 | 8.71 | 8.31 | 8.64 | 8.64 | qfq | 6,608,400 | 56,263,525 | 0.00% |
| 2025-04-02 | 8.90 | 9.08 | 8.58 | 8.64 | 8.64 | qfq | 6,470,800 | 57,175,371 | -3.36% |
| 2025-04-01 | 8.73 | 9.08 | 8.63 | 8.94 | 8.94 | qfq | 8,242,521 | 73,401,374 | 3.59% |
| 2025-03-31 | 8.21 | 8.65 | 8.10 | 8.63 | 8.63 | qfq | 5,993,253 | 50,298,479 | 3.73% |
| 2025-03-28 | 8.33 | 8.60 | 8.22 | 8.32 | 8.32 | qfq | 4,276,700 | 35,819,155 | -1.19% |
| 2025-03-27 | 8.81 | 8.89 | 8.29 | 8.42 | 8.42 | qfq | 7,003,600 | 60,091,446 | -4.43% |
| 2025-03-26 | 8.85 | 8.94 | 8.71 | 8.81 | 8.81 | qfq | 4,219,948 | 37,069,957 | -0.45% |
| 2025-03-25 | 8.60 | 8.88 | 8.44 | 8.85 | 8.85 | qfq | 6,247,875 | 54,373,546 | 2.79% |
| 2025-03-24 | 8.83 | 9.18 | 8.23 | 8.61 | 8.61 | qfq | 11,185,500 | 97,223,927 | -2.49% |
| 2025-03-21 | 8.90 | 9.02 | 8.58 | 8.83 | 8.83 | qfq | 12,682,231 | 111,652,285 | 3.76% |
| 2025-03-20 | 8.20 | 8.56 | 8.20 | 8.51 | 8.51 | qfq | 8,964,375 | 75,594,263 | 2.90% |
| 2025-03-19 | 8.28 | 8.49 | 8.15 | 8.27 | 8.27 | qfq | 9,862,631 | 81,904,750 | 0.73% |
| 2025-03-18 | 8.50 | 9.03 | 8.19 | 8.21 | 8.21 | qfq | 19,676,305 | 167,736,070 | -1.32% |
| 2025-03-17 | 7.70 | 8.60 | 7.58 | 8.32 | 8.32 | qfq | 17,418,616 | 142,492,187 | 10.49% |
| 2025-03-14 | 7.30 | 7.57 | 7.30 | 7.53 | 7.53 | qfq | 10,251,805 | 76,704,233 | 3.15% |
| 2025-03-13 | 7.12 | 7.39 | 7.11 | 7.30 | 7.30 | qfq | 8,609,420 | 62,427,725 | 1.67% |
| 2025-03-12 | 6.84 | 7.28 | 6.82 | 7.18 | 7.18 | qfq | 8,912,175 | 63,788,253 | 4.82% |
| 2025-03-11 | 6.74 | 6.88 | 6.65 | 6.85 | 6.85 | qfq | 4,452,900 | 30,059,524 | 0.88% |
| 2025-03-10 | 6.79 | 6.92 | 6.72 | 6.79 | 6.79 | qfq | 4,671,200 | 31,885,552 | -0.44% |
| 2025-03-07 | 7.19 | 7.19 | 6.78 | 6.82 | 6.82 | qfq | 10,274,885 | 71,443,441 | -4.75% |
| 2025-03-06 | 7.02 | 7.21 | 7.00 | 7.16 | 7.16 | qfq | 7,803,219 | 55,760,046 | 1.99% |
| 2025-03-05 | 7.15 | 7.15 | 6.99 | 7.02 | 7.02 | qfq | 4,139,950 | 29,241,606 | -1.27% |
| 2025-03-04 | 7.13 | 7.19 | 6.97 | 7.11 | 7.11 | qfq | 5,598,515 | 39,638,632 | -0.70% |
| 2025-03-03 | 7.05 | 7.26 | 7.02 | 7.16 | 7.16 | qfq | 5,444,275 | 38,955,800 | 1.13% |
| 2025-02-28 | 6.93 | 7.25 | 6.93 | 7.08 | 7.08 | qfq | 7,414,100 | 52,850,928 | 0.71% |
| 2025-02-27 | 7.04 | 7.13 | 6.79 | 7.03 | 7.03 | qfq | 7,389,200 | 51,422,454 | 0.00% |
| 2025-02-26 | 7.20 | 7.22 | 6.98 | 7.03 | 7.03 | qfq | 5,295,900 | 37,357,066 | -2.09% |
| 2025-02-25 | 7.00 | 7.29 | 6.88 | 7.18 | 7.18 | qfq | 6,585,550 | 46,477,014 | 1.13% |
| 2025-02-24 | 7.39 | 7.49 | 7.00 | 7.10 | 7.10 | qfq | 9,338,085 | 67,148,874 | -3.53% |
| 2025-02-21 | 7.42 | 7.55 | 7.21 | 7.36 | 7.36 | qfq | 5,823,425 | 42,782,544 | -0.54% |
| 2025-02-20 | 7.34 | 7.60 | 7.31 | 7.40 | 7.40 | qfq | 6,437,200 | 47,973,072 | 0.00% |
| 2025-02-19 | 7.04 | 7.41 | 6.95 | 7.40 | 7.40 | qfq | 7,575,555 | 54,758,105 | 5.41% |
| 2025-02-18 | 7.26 | 7.46 | 6.90 | 7.02 | 7.02 | qfq | 10,359,820 | 74,390,674 | -4.88% |
| 2025-02-17 | 7.40 | 7.75 | 7.24 | 7.38 | 7.38 | qfq | 10,432,925 | 78,276,323 | -0.14% |
| 2025-02-14 | 7.07 | 7.50 | 6.96 | 7.39 | 7.39 | qfq | 11,517,174 | 83,095,298 | 3.94% |
| 2025-02-13 | 6.90 | 7.33 | 6.90 | 7.11 | 7.11 | qfq | 12,653,474 | 90,181,095 | 2.75% |
| 2025-02-12 | 6.28 | 6.99 | 6.17 | 6.92 | 6.92 | qfq | 14,406,570 | 96,405,619 | 9.32% |
| 2025-02-11 | 6.19 | 6.35 | 6.07 | 6.33 | 6.33 | qfq | 7,902,215 | 48,734,103 | 1.44% |
| 2025-02-10 | 6.18 | 6.31 | 6.13 | 6.24 | 6.24 | qfq | 5,348,920 | 33,233,118 | 2.13% |
| 2025-02-07 | 6.19 | 6.26 | 6.00 | 6.11 | 6.11 | qfq | 7,986,850 | 49,107,901 | -1.13% |
| 2025-02-06 | 5.88 | 6.26 | 5.79 | 6.18 | 6.18 | qfq | 9,839,564 | 59,650,296 | 7.11% |
| 2025-02-05 | 5.67 | 5.84 | 5.64 | 5.77 | 5.77 | qfq | 5,907,085 | 33,976,663 | 3.41% |
| 2025-01-27 | 5.83 | 6.08 | 5.52 | 5.58 | 5.58 | qfq | 10,216,630 | 59,392,077 | -5.10% |
| 2025-01-24 | 5.92 | 6.10 | 5.83 | 5.88 | 5.88 | qfq | 4,650,825 | 27,688,135 | 0.17% |
| 2025-01-23 | 6.04 | 6.22 | 5.85 | 5.87 | 5.87 | qfq | 5,012,400 | 30,212,828 | -2.81% |
| 2025-01-22 | 6.00 | 6.24 | 5.99 | 6.04 | 6.04 | qfq | 4,523,200 | 27,550,634 | -1.79% |
| 2025-01-21 | 6.34 | 6.42 | 6.12 | 6.15 | 6.15 | qfq | 5,184,100 | 32,240,427 | -2.84% |
| 2025-01-20 | 6.26 | 6.49 | 6.15 | 6.33 | 6.33 | qfq | 8,738,680 | 55,299,928 | 2.93% |
| 2025-01-17 | 5.85 | 6.18 | 5.81 | 6.15 | 6.15 | qfq | 8,170,875 | 49,174,982 | 5.13% |
| 2025-01-16 | 5.83 | 6.08 | 5.81 | 5.85 | 5.85 | qfq | 5,164,475 | 30,523,113 | -0.51% |
| 2025-01-15 | 5.79 | 6.18 | 5.79 | 5.88 | 5.88 | qfq | 9,025,875 | 54,154,118 | 1.55% |
| 2025-01-14 | 5.63 | 5.79 | 5.62 | 5.79 | 5.79 | qfq | 7,430,790 | 42,519,902 | 3.95% |
| 2025-01-13 | 5.54 | 5.67 | 5.38 | 5.57 | 5.57 | qfq | 3,371,368 | 18,647,175 | -0.71% |
| 2025-01-10 | 5.67 | 5.81 | 5.60 | 5.61 | 5.61 | qfq | 4,393,600 | 25,049,698 | -1.23% |
| 2025-01-09 | 5.56 | 5.76 | 5.50 | 5.68 | 5.68 | qfq | 5,821,445 | 32,928,358 | -0.35% |
| 2025-01-08 | 5.44 | 5.99 | 5.44 | 5.70 | 5.70 | qfq | 10,695,900 | 61,428,512 | 4.97% |
| 2025-01-07 | 5.25 | 5.48 | 5.25 | 5.43 | 5.43 | qfq | 5,156,700 | 27,716,263 | 2.45% |
| 2025-01-06 | 5.51 | 5.58 | 5.28 | 5.30 | 5.30 | qfq | 6,749,736 | 36,426,205 | -4.85% |
| 2025-01-03 | 5.70 | 5.73 | 5.47 | 5.57 | 5.57 | qfq | 6,416,214 | 35,963,603 | -2.62% |
| 2025-01-02 | 5.74 | 5.94 | 5.39 | 5.72 | 5.72 | qfq | 7,754,700 | 44,063,314 | -0.17% |
| 2024-12-31 | 5.62 | 5.91 | 5.56 | 5.73 | 5.73 | qfq | 9,368,896 | 53,918,361 | 3.06% |
| 2024-12-30 | 6.17 | 6.17 | 5.49 | 5.56 | 5.56 | qfq | 12,019,170 | 68,303,948 | -9.89% |
| 2024-12-27 | 6.15 | 6.29 | 6.06 | 6.17 | 6.17 | qfq | 6,090,045 | 37,637,510 | -0.64% |
| 2024-12-26 | 5.90 | 6.25 | 5.90 | 6.21 | 6.21 | qfq | 8,007,973 | 48,119,285 | 4.37% |
| 2024-12-25 | 6.40 | 6.41 | 5.89 | 5.95 | 5.95 | qfq | 11,075,800 | 66,834,296 | -7.03% |
| 2024-12-24 | 6.80 | 6.85 | 6.15 | 6.40 | 6.40 | qfq | 10,442,900 | 68,378,631 | -4.90% |
| 2024-12-23 | 7.21 | 7.30 | 6.70 | 6.73 | 6.73 | qfq | 9,119,460 | 63,389,235 | -8.31% |
| 2024-12-20 | 7.33 | 7.40 | 7.14 | 7.34 | 7.34 | qfq | 6,233,725 | 45,323,338 | 0.82% |
| 2024-12-19 | 7.17 | 7.46 | 7.12 | 7.28 | 7.28 | qfq | 6,667,600 | 48,684,509 | 1.53% |
| 2024-12-18 | 7.19 | 7.32 | 7.04 | 7.17 | 7.17 | qfq | 6,768,745 | 48,681,702 | -0.55% |
| 2024-12-17 | 7.84 | 7.94 | 7.14 | 7.21 | 7.21 | qfq | 10,258,000 | 76,728,188 | -8.15% |
| 2024-12-16 | 7.80 | 7.97 | 7.63 | 7.85 | 7.85 | qfq | 11,298,491 | 88,015,778 | 1.42% |
| 2024-12-13 | 7.34 | 7.90 | 7.30 | 7.74 | 7.74 | qfq | 15,670,719 | 119,357,852 | 4.74% |
| 2024-12-12 | 7.45 | 7.66 | 7.36 | 7.39 | 7.39 | qfq | 11,479,379 | 85,938,183 | -0.67% |
| 2024-12-11 | 7.01 | 7.63 | 6.95 | 7.44 | 7.44 | qfq | 16,437,668 | 120,181,088 | 7.20% |
| 2024-12-10 | 7.21 | 7.24 | 6.88 | 6.94 | 6.94 | qfq | 7,342,608 | 51,815,765 | -1.14% |
| 2024-12-09 | 7.01 | 7.11 | 6.90 | 7.02 | 7.02 | qfq | 7,327,373 | 51,216,477 | -0.85% |
| 2024-12-06 | 6.75 | 7.16 | 6.75 | 7.08 | 7.08 | qfq | 10,649,900 | 74,946,600 | 3.96% |
| 2024-12-05 | 6.65 | 6.85 | 6.53 | 6.81 | 6.81 | qfq | 6,887,871 | 46,224,268 | 1.49% |
| 2024-12-04 | 6.91 | 7.06 | 6.69 | 6.71 | 6.71 | qfq | 8,801,486 | 60,655,486 | -2.75% |
| 2024-12-03 | 7.10 | 7.14 | 6.85 | 6.90 | 6.90 | qfq | 9,970,725 | 69,515,853 | -2.82% |
| 2024-12-02 | 7.14 | 7.29 | 7.05 | 7.10 | 7.10 | qfq | 9,908,729 | 70,877,650 | -0.98% |
| 2024-11-29 | 7.13 | 7.22 | 6.95 | 7.17 | 7.17 | qfq | 7,112,003 | 50,397,421 | 0.99% |
| 2024-11-28 | 7.18 | 7.28 | 7.03 | 7.10 | 7.10 | qfq | 6,013,599 | 43,206,679 | -2.07% |
| 2024-11-27 | 7.18 | 7.30 | 6.65 | 7.25 | 7.25 | qfq | 9,257,077 | 64,782,420 | -0.14% |
| 2024-11-26 | 7.48 | 7.55 | 7.20 | 7.26 | 7.26 | qfq | 7,657,800 | 56,175,686 | -3.20% |
| 2024-11-25 | 7.21 | 7.58 | 7.20 | 7.50 | 7.50 | qfq | 9,614,665 | 71,005,186 | 3.45% |
| 2024-11-22 | 7.22 | 7.69 | 7.21 | 7.25 | 7.25 | qfq | 13,147,460 | 97,328,570 | 0.28% |
| 2024-11-21 | 7.36 | 7.41 | 7.17 | 7.23 | 7.23 | qfq | 6,439,400 | 46,679,798 | -1.90% |
| 2024-11-20 | 7.23 | 7.38 | 7.17 | 7.37 | 7.37 | qfq | 7,572,232 | 55,107,198 | 1.24% |
| 2024-11-19 | 7.06 | 7.35 | 6.95 | 7.28 | 7.28 | qfq | 9,163,049 | 65,356,424 | 2.97% |
| 2024-11-18 | 7.40 | 7.60 | 7.00 | 7.07 | 7.07 | qfq | 10,713,804 | 76,828,287 | -6.23% |
| 2024-11-15 | 7.81 | 8.04 | 7.51 | 7.54 | 7.54 | qfq | 12,615,500 | 97,108,011 | -4.31% |
| 2024-11-14 | 7.96 | 8.22 | 7.82 | 7.88 | 7.88 | qfq | 12,475,946 | 100,303,369 | -2.60% |
| 2024-11-13 | 7.80 | 8.43 | 7.71 | 8.09 | 8.09 | qfq | 16,155,504 | 131,169,322 | 2.15% |
| 2024-11-12 | 7.90 | 8.19 | 7.69 | 7.92 | 7.92 | qfq | 17,166,662 | 135,197,993 | -3.06% |
| 2024-11-11 | 7.90 | 8.40 | 7.90 | 8.17 | 8.17 | qfq | 19,895,190 | 162,709,722 | 4.08% |
| 2024-11-08 | 7.15 | 8.30 | 7.01 | 7.85 | 7.85 | qfq | 28,527,776 | 214,280,928 | 10.41% |
| 2024-11-07 | 6.90 | 7.16 | 6.80 | 7.11 | 7.11 | qfq | 12,796,750 | 90,080,155 | 2.30% |
| 2024-11-06 | 7.11 | 7.45 | 6.77 | 6.95 | 6.95 | qfq | 18,232,150 | 128,347,526 | -1.56% |
| 2024-11-05 | 6.92 | 7.26 | 6.80 | 7.06 | 7.06 | qfq | 14,696,300 | 103,773,146 | 2.17% |
| 2024-11-04 | 6.60 | 7.28 | 6.60 | 6.91 | 6.91 | qfq | 16,096,405 | 111,634,679 | 4.22% |
| 2024-11-01 | 7.31 | 7.44 | 6.57 | 6.63 | 6.63 | qfq | 22,471,213 | 155,242,367 | -11.36% |
| 2024-10-31 | 7.44 | 7.85 | 7.25 | 7.48 | 7.48 | qfq | 21,736,999 | 164,127,871 | 0.13% |
| 2024-10-30 | 8.00 | 8.36 | 7.23 | 7.47 | 7.47 | qfq | 31,377,670 | 244,307,917 | -14.24% |
| 2024-10-29 | 8.77 | 9.19 | 8.10 | 8.71 | 8.71 | qfq | 27,259,575 | 235,136,208 | 1.28% |
| 2024-10-28 | 7.86 | 8.80 | 7.58 | 8.60 | 8.60 | qfq | 31,286,415 | 258,376,353 | 9.41% |
| 2024-10-25 | 7.76 | 8.82 | 7.51 | 7.86 | 7.86 | qfq | 36,582,563 | 295,069,172 | 2.34% |
| 2024-10-24 | 6.62 | 7.90 | 6.43 | 7.68 | 7.68 | qfq | 36,447,745 | 267,455,337 | 16.36% |
| 2024-10-23 | 6.71 | 7.09 | 6.55 | 6.60 | 6.60 | qfq | 27,787,055 | 188,009,705 | -4.35% |
| 2024-10-22 | 6.15 | 7.23 | 5.99 | 6.90 | 6.90 | qfq | 45,456,811 | 299,017,721 | 13.49% |
| 2024-10-21 | 5.01 | 6.08 | 5.01 | 6.08 | 6.08 | qfq | 33,116,365 | 191,159,676 | 19.92% |
| 2024-10-18 | 5.02 | 5.15 | 4.91 | 5.07 | 5.07 | qfq | 17,626,533 | 88,923,763 | 1.40% |
| 2024-10-17 | 5.25 | 5.28 | 4.96 | 5.00 | 5.00 | qfq | 18,533,321 | 94,439,408 | -4.40% |
| 2024-10-16 | 5.33 | 5.42 | 5.23 | 5.23 | 5.23 | qfq | 13,356,170 | 70,895,730 | -3.15% |
| 2024-10-15 | 5.58 | 5.62 | 5.33 | 5.40 | 5.40 | qfq | 18,222,435 | 99,961,157 | -6.41% |
| 2024-10-14 | 5.62 | 5.79 | 5.55 | 5.77 | 5.77 | qfq | 11,388,785 | 64,506,486 | 3.22% |
| 2024-10-11 | 5.91 | 5.95 | 5.49 | 5.59 | 5.59 | qfq | 13,014,700 | 74,470,715 | -6.21% |
| 2024-10-10 | 5.92 | 6.11 | 5.67 | 5.96 | 5.96 | qfq | 17,631,610 | 104,924,575 | 1.53% |
| 2024-10-09 | 6.45 | 6.54 | 5.66 | 5.87 | 5.87 | qfq | 24,573,848 | 152,743,601 | -13.04% |
| 2024-10-08 | 7.01 | 7.07 | 6.23 | 6.75 | 6.75 | qfq | 30,052,289 | 200,638,956 | 10.66% |
| 2024-09-30 | 5.47 | 6.32 | 5.44 | 6.10 | 6.10 | qfq | 25,408,471 | 148,866,097 | 13.81% |
| 2024-09-27 | 5.21 | 5.45 | 5.09 | 5.36 | 5.36 | qfq | 22,063,259 | 116,353,136 | 3.88% |
| 2024-09-26 | 5.22 | 5.50 | 5.16 | 5.16 | 5.16 | qfq | 17,543,100 | 92,751,820 | -2.46% |
| 2024-09-25 | 5.10 | 5.57 | 5.02 | 5.29 | 5.29 | qfq | 19,781,913 | 105,018,423 | 3.73% |
| 2024-09-24 | 5.10 | 5.31 | 4.88 | 5.10 | 5.10 | qfq | 19,177,415 | 97,540,009 | 0.79% |
| 2024-09-23 | 5.18 | 5.50 | 5.03 | 5.06 | 5.06 | qfq | 25,692,778 | 134,798,297 | -0.59% |
| 2024-09-20 | 4.24 | 5.09 | 4.13 | 5.09 | 5.09 | qfq | 23,567,846 | 108,746,720 | 20.05% |
| 2024-09-19 | 4.21 | 4.37 | 4.18 | 4.24 | 4.24 | qfq | 11,757,375 | 50,275,718 | 0.71% |
| 2024-09-18 | 4.60 | 4.60 | 4.13 | 4.21 | 4.21 | qfq | 15,043,018 | 64,828,542 | -8.48% |
| 2024-09-13 | 4.78 | 4.91 | 4.55 | 4.60 | 4.60 | qfq | 12,070,498 | 56,895,351 | -3.36% |
| 2024-09-12 | 5.07 | 5.19 | 4.76 | 4.76 | 4.76 | qfq | 11,320,000 | 55,995,852 | -6.11% |
| 2024-09-11 | 5.03 | 5.24 | 4.92 | 5.07 | 5.07 | qfq | 8,413,029 | 42,878,482 | 0.40% |
| 2024-09-10 | 5.25 | 5.33 | 4.97 | 5.05 | 5.05 | qfq | 10,019,675 | 51,219,845 | -3.99% |
| 2024-09-09 | 5.46 | 5.51 | 5.22 | 5.26 | 5.26 | qfq | 8,892,800 | 47,298,141 | -5.05% |
| 2024-09-06 | 5.78 | 5.85 | 5.52 | 5.54 | 5.54 | qfq | 7,927,500 | 44,913,866 | -4.15% |
| 2024-09-05 | 5.78 | 5.90 | 5.71 | 5.78 | 5.78 | qfq | 6,617,615 | 38,260,107 | -0.34% |
| 2024-09-04 | 6.08 | 6.10 | 5.74 | 5.80 | 5.80 | qfq | 8,920,300 | 52,634,288 | -4.92% |
| 2024-09-03 | 6.14 | 6.25 | 6.04 | 6.10 | 6.10 | qfq | 7,127,054 | 43,788,277 | -0.33% |
| 2024-09-02 | 6.35 | 6.45 | 6.12 | 6.12 | 6.12 | qfq | 6,859,790 | 42,813,355 | -3.01% |
| 2024-08-30 | 5.99 | 6.54 | 5.97 | 6.31 | 6.31 | qfq | 10,180,910 | 63,499,239 | 4.47% |
| 2024-08-29 | 5.92 | 6.12 | 5.83 | 6.04 | 6.04 | qfq | 8,556,545 | 50,934,020 | -0.82% |
| 2024-08-28 | 6.54 | 6.63 | 6.05 | 6.09 | 6.09 | qfq | 10,906,000 | 68,320,253 | -8.42% |
| 2024-08-27 | 6.36 | 6.70 | 6.20 | 6.65 | 6.65 | qfq | 10,360,610 | 66,791,160 | 3.58% |
| 2024-08-26 | 5.83 | 6.59 | 5.78 | 6.42 | 6.42 | qfq | 9,039,994 | 57,167,593 | 4.39% |
| 2024-08-23 | 6.63 | 6.78 | 6.11 | 6.15 | 6.15 | qfq | 10,511,535 | 67,250,431 | -6.96% |
| 2024-08-22 | 6.47 | 7.07 | 6.47 | 6.61 | 6.61 | qfq | 11,830,683 | 80,333,095 | 0.61% |
| 2024-08-21 | 5.75 | 6.68 | 5.64 | 6.57 | 6.57 | qfq | 12,803,100 | 79,978,804 | 14.26% |
| 2024-08-20 | 5.75 | 5.89 | 5.51 | 5.75 | 5.75 | qfq | 4,594,200 | 26,355,229 | 0.35% |
| 2024-08-19 | 5.97 | 6.00 | 5.67 | 5.73 | 5.73 | qfq | 7,188,700 | 41,475,623 | -4.66% |
| 2024-08-16 | 6.20 | 6.25 | 5.92 | 6.01 | 6.01 | qfq | 6,773,955 | 41,132,190 | -0.17% |
| 2024-08-15 | 6.15 | 6.17 | 5.73 | 6.02 | 6.02 | qfq | 12,679,131 | 75,660,914 | -4.44% |
| 2024-08-14 | 6.76 | 6.79 | 5.45 | 6.30 | 6.30 | qfq | 13,389,798 | 84,984,082 | -7.35% |
| 2024-08-13 | 6.92 | 6.93 | 6.67 | 6.80 | 6.80 | qfq | 4,128,800 | 27,876,605 | -1.73% |
| 2024-08-12 | 6.95 | 7.11 | 6.84 | 6.92 | 6.92 | qfq | 3,428,600 | 23,844,445 | -1.70% |
| 2024-08-09 | 6.93 | 7.28 | 6.91 | 7.04 | 7.04 | qfq | 5,431,300 | 38,565,285 | 1.00% |
| 2024-08-08 | 6.96 | 7.10 | 6.75 | 6.97 | 6.97 | qfq | 4,932,000 | 34,177,248 | -0.29% |
| 2024-08-07 | 7.07 | 7.09 | 6.98 | 6.99 | 6.99 | qfq | 2,337,500 | 16,423,376 | -1.13% |
| 2024-08-06 | 7.03 | 7.17 | 6.94 | 7.07 | 7.07 | qfq | 3,134,400 | 22,056,059 | 1.14% |
| 2024-08-05 | 7.00 | 7.36 | 6.92 | 6.99 | 6.99 | qfq | 6,273,269 | 44,832,477 | -1.69% |
| 2024-08-02 | 7.31 | 7.36 | 7.10 | 7.11 | 7.11 | qfq | 5,644,900 | 40,726,539 | -3.79% |
| 2024-08-01 | 7.51 | 7.54 | 7.36 | 7.39 | 7.39 | qfq | 3,698,700 | 27,516,264 | -1.47% |
| 2024-07-31 | 7.34 | 7.62 | 7.29 | 7.50 | 7.50 | qfq | 4,664,375 | 34,977,501 | 1.90% |
| 2024-07-30 | 7.40 | 7.62 | 7.33 | 7.36 | 7.36 | qfq | 3,431,700 | 25,573,477 | -0.14% |
| 2024-07-29 | 7.37 | 7.50 | 7.27 | 7.37 | 7.37 | qfq | 2,752,600 | 20,289,844 | -0.81% |
| 2024-07-26 | 7.60 | 7.68 | 7.36 | 7.43 | 7.43 | qfq | 4,817,900 | 36,147,759 | -2.24% |
| 2024-07-25 | 7.28 | 7.60 | 7.18 | 7.60 | 7.60 | qfq | 4,563,500 | 33,776,960 | 3.40% |
| 2024-07-24 | 7.31 | 7.53 | 7.08 | 7.35 | 7.35 | qfq | 3,788,200 | 27,932,603 | -0.81% |
| 2024-07-23 | 7.65 | 7.68 | 7.35 | 7.41 | 7.41 | qfq | 4,132,100 | 30,987,612 | -2.88% |
| 2024-07-22 | 7.54 | 7.75 | 7.43 | 7.63 | 7.63 | qfq | 4,770,600 | 36,365,715 | 1.87% |
| 2024-07-19 | 7.50 | 7.76 | 7.46 | 7.49 | 7.49 | qfq | 3,113,200 | 23,699,563 | -1.45% |
| 2024-07-18 | 7.65 | 7.67 | 7.43 | 7.60 | 7.60 | qfq | 2,609,500 | 19,691,607 | -0.78% |
| 2024-07-17 | 7.82 | 7.87 | 7.66 | 7.66 | 7.66 | qfq | 2,739,700 | 21,198,617 | -2.17% |
| 2024-07-16 | 7.51 | 7.97 | 7.51 | 7.83 | 7.83 | qfq | 5,379,990 | 41,906,304 | 3.57% |
| 2024-07-15 | 7.75 | 7.80 | 7.44 | 7.56 | 7.56 | qfq | 3,762,375 | 28,639,220 | -3.08% |
| 2024-07-12 | 7.68 | 7.95 | 7.60 | 7.80 | 7.80 | qfq | 5,972,000 | 46,400,471 | 0.26% |
| 2024-07-11 | 8.34 | 8.44 | 7.39 | 7.78 | 7.78 | qfq | 9,118,600 | 72,575,041 | -5.58% |
| 2024-07-10 | 8.19 | 8.43 | 8.09 | 8.24 | 8.24 | qfq | 3,516,900 | 29,086,973 | 0.49% |
| 2024-07-09 | 7.83 | 8.40 | 7.75 | 8.20 | 8.20 | qfq | 5,563,870 | 45,117,504 | 4.46% |
| 2024-07-08 | 8.10 | 8.11 | 7.66 | 7.85 | 7.85 | qfq | 4,899,700 | 38,684,015 | -3.09% |
| 2024-07-05 | 8.11 | 8.33 | 8.02 | 8.10 | 8.10 | qfq | 3,083,000 | 25,296,113 | 0.25% |
| 2024-07-04 | 8.42 | 8.48 | 7.94 | 8.08 | 8.08 | qfq | 5,643,025 | 46,112,301 | -4.94% |
| 2024-07-03 | 7.83 | 8.61 | 7.57 | 8.50 | 8.50 | qfq | 7,490,785 | 60,586,681 | 9.54% |
| 2024-07-02 | 7.76 | 7.93 | 7.67 | 7.76 | 7.76 | qfq | 2,800,925 | 21,785,374 | -0.89% |
| 2024-07-01 | 7.64 | 8.15 | 7.50 | 7.83 | 7.83 | qfq | 5,174,500 | 40,960,383 | 3.43% |
| 2024-06-28 | 7.10 | 7.76 | 7.10 | 7.57 | 7.57 | qfq | 6,428,050 | 48,292,635 | 7.38% |
| 2024-06-27 | 7.26 | 7.37 | 6.98 | 7.05 | 7.05 | qfq | 3,681,717 | 26,503,012 | -3.42% |
| 2024-06-26 | 6.85 | 7.46 | 6.71 | 7.30 | 7.30 | qfq | 6,144,347 | 43,740,976 | 5.19% |
| 2024-06-25 | 7.15 | 7.35 | 6.86 | 6.94 | 6.94 | qfq | 5,904,955 | 41,523,202 | -3.61% |
| 2024-06-24 | 7.58 | 7.60 | 7.07 | 7.20 | 7.20 | qfq | 6,542,185 | 47,436,727 | -7.22% |
| 2024-06-21 | 7.59 | 7.88 | 7.35 | 7.76 | 7.76 | qfq | 4,858,493 | 37,331,340 | 1.97% |
| 2024-06-20 | 8.22 | 8.22 | 7.56 | 7.61 | 7.61 | qfq | 8,334,043 | 64,888,649 | -7.20% |
| 2024-06-19 | 8.41 | 8.55 | 8.13 | 8.20 | 8.20 | qfq | 3,452,050 | 28,716,350 | -3.19% |
| 2024-06-18 | 8.52 | 8.63 | 8.47 | 8.47 | 8.47 | qfq | 2,570,800 | 21,955,002 | 0.00% |
| 2024-06-17 | 8.47 | 8.71 | 8.38 | 8.47 | 8.47 | qfq | 3,193,100 | 27,136,893 | -0.82% |
| 2024-06-14 | 8.82 | 8.82 | 8.42 | 8.54 | 8.54 | qfq | 3,793,100 | 32,402,021 | -3.17% |
| 2024-06-13 | 9.09 | 9.15 | 8.66 | 8.82 | 8.82 | qfq | 4,526,475 | 39,994,360 | -2.22% |
| 2024-06-12 | 9.10 | 9.26 | 8.98 | 9.02 | 9.02 | qfq | 4,110,600 | 37,417,876 | -1.85% |
| 2024-06-11 | 8.79 | 9.28 | 8.70 | 9.19 | 9.19 | qfq | 5,320,233 | 48,327,526 | 4.67% |
| 2024-06-07 | 8.30 | 8.94 | 8.22 | 8.78 | 8.78 | qfq | 7,876,595 | 67,522,336 | 8.13% |
| 2024-06-06 | 8.71 | 8.82 | 7.73 | 8.12 | 8.12 | qfq | 9,756,775 | 80,310,912 | -8.04% |
| 2024-06-05 | 8.44 | 8.96 | 8.27 | 8.83 | 8.83 | qfq | 6,658,886 | 58,016,134 | 5.12% |
| 2024-06-04 | 8.55 | 8.65 | 8.05 | 8.40 | 8.40 | qfq | 6,744,525 | 56,355,094 | -2.78% |
| 2024-06-03 | 9.20 | 9.39 | 8.53 | 8.64 | 8.64 | qfq | 7,242,168 | 64,134,148 | -6.49% |
| 2024-05-31 | 9.12 | 9.36 | 8.88 | 9.24 | 9.24 | qfq | 6,112,593 | 56,161,095 | 2.90% |
| 2024-05-30 | 9.70 | 9.70 | 8.88 | 8.98 | 8.98 | qfq | 9,068,165 | 83,199,329 | -6.94% |
| 2024-05-29 | 10.13 | 10.15 | 9.30 | 9.65 | 9.65 | qfq | 9,326,375 | 90,361,808 | -5.58% |
| 2024-05-28 | 10.55 | 10.60 | 10.13 | 10.22 | 10.22 | qfq | 5,597,475 | 57,931,742 | -3.13% |
| 2024-05-27 | 10.52 | 10.83 | 10.00 | 10.55 | 10.55 | qfq | 8,928,545 | 93,863,914 | 2.83% |
| 2024-05-24 | 10.71 | 10.79 | 10.24 | 10.26 | 10.26 | qfq | 9,100,800 | 95,414,193 | -4.02% |
| 2024-05-23 | 9.92 | 10.79 | 9.69 | 10.69 | 10.69 | qfq | 18,333,760 | 188,831,172 | 5.32% |
| 2024-05-22 | 11.35 | 12.21 | 9.51 | 10.15 | 10.15 | qfq | 21,174,514 | 233,057,061 | -11.74% |
| 2024-05-21 | 10.61 | 11.66 | 10.27 | 11.50 | 11.50 | qfq | 12,734,000 | 141,848,738 | 7.38% |
| 2024-05-20 | 10.60 | 11.40 | 10.25 | 10.71 | 10.71 | qfq | 13,005,215 | 139,488,311 | 5.93% |
| 2024-05-17 | 9.86 | 10.83 | 9.72 | 10.11 | 10.11 | qfq | 17,005,450 | 174,585,111 | 0.60% |
| 2024-05-16 | 8.31 | 10.05 | 8.31 | 10.05 | 10.05 | qfq | 19,201,930 | 176,747,452 | 18.65% |
| 2024-05-15 | 7.45 | 8.89 | 7.45 | 8.47 | 8.47 | qfq | 18,892,994 | 151,919,016 | 12.48% |
| 2024-05-14 | 7.39 | 7.83 | 7.18 | 7.53 | 7.53 | qfq | 15,046,694 | 112,764,258 | -2.59% |
| 2024-05-13 | 7.01 | 8.40 | 6.53 | 7.73 | 7.73 | qfq | 29,583,880 | 225,196,879 | -1.65% |
| 2024-05-10 | 9.40 | 9.48 | 7.86 | 7.86 | 7.86 | qfq | 16,056,235 | 132,510,183 | -20.04% |
| 2024-05-09 | 12.19 | 12.19 | 9.83 | 9.83 | 9.83 | qfq | 28,134,130 | 296,094,693 | -20.02% |
| 2024-05-08 | 12.65 | 12.75 | 12.05 | 12.29 | 12.29 | qfq | 5,761,240 | 71,409,907 | -1.84% |
| 2024-05-07 | 12.23 | 12.88 | 12.23 | 12.52 | 12.52 | qfq | 7,799,422 | 98,369,309 | 2.04% |
| 2024-05-06 | 11.23 | 12.60 | 11.13 | 12.27 | 12.27 | qfq | 15,909,086 | 187,140,564 | 9.36% |
| 2024-04-30 | 11.25 | 12.43 | 11.21 | 11.22 | 11.22 | qfq | 25,861,680 | 302,003,447 | -19.91% |
| 2024-04-26 | 14.78 | 15.75 | 11.82 | 14.01 | 14.01 | qfq | 37,531,869 | 499,753,692 | -5.21% |
| 2024-04-25 | 15.36 | 15.41 | 14.67 | 14.78 | 14.78 | qfq | 5,515,135 | 83,103,143 | -0.54% |
| 2024-04-24 | 14.21 | 15.09 | 14.21 | 14.86 | 14.86 | qfq | 7,360,600 | 108,521,119 | 5.61% |
| 2024-04-23 | 13.88 | 14.98 | 13.88 | 14.07 | 14.07 | qfq | 12,287,545 | 177,488,834 | -7.50% |
| 2024-04-22 | 15.51 | 16.03 | 14.92 | 15.21 | 15.21 | qfq | 4,956,799 | 76,381,051 | -3.31% |
| 2024-04-19 | 16.45 | 16.45 | 15.60 | 15.73 | 15.73 | qfq | 5,977,155 | 95,031,210 | -4.49% |
| 2024-04-18 | 16.02 | 16.83 | 15.60 | 16.47 | 16.47 | qfq | 6,978,230 | 113,993,357 | 1.92% |
| 2024-04-17 | 16.41 | 16.98 | 15.51 | 16.16 | 16.16 | qfq | 8,485,510 | 138,659,478 | -0.06% |
| 2024-04-16 | 15.55 | 16.60 | 15.27 | 16.17 | 16.17 | qfq | 9,773,879 | 157,516,375 | 4.32% |
| 2024-04-15 | 16.33 | 16.46 | 15.27 | 15.50 | 15.50 | qfq | 6,072,355 | 95,331,683 | -5.49% |
| 2024-04-12 | 16.40 | 16.78 | 16.28 | 16.40 | 16.40 | qfq | 3,860,350 | 63,600,437 | 0.31% |
| 2024-04-11 | 16.18 | 16.95 | 16.00 | 16.35 | 16.35 | qfq | 4,455,750 | 73,999,143 | 0.18% |
| 2024-04-10 | 16.58 | 16.95 | 16.11 | 16.32 | 16.32 | qfq | 4,688,802 | 76,772,730 | -2.86% |
| 2024-04-09 | 16.93 | 17.25 | 16.47 | 16.80 | 16.80 | qfq | 5,988,050 | 100,110,609 | -1.12% |
| 2024-04-08 | 17.90 | 18.02 | 16.93 | 16.99 | 16.99 | qfq | 7,842,700 | 136,324,163 | -6.55% |
| 2024-04-03 | 18.01 | 18.36 | 17.59 | 18.18 | 18.18 | qfq | 8,340,249 | 150,176,166 | 0.39% |
| 2024-04-02 | 19.01 | 19.18 | 17.80 | 18.11 | 18.11 | qfq | 12,200,940 | 223,805,548 | -2.06% |
| 2024-04-01 | 16.80 | 18.70 | 16.61 | 18.49 | 18.49 | qfq | 19,081,721 | 338,426,018 | 10.26% |
| 2024-03-29 | 16.20 | 17.35 | 14.70 | 16.77 | 16.77 | qfq | 29,181,612 | 462,293,202 | 3.07% |
| 2024-03-28 | 15.80 | 16.88 | 15.79 | 16.27 | 16.27 | qfq | 11,350,070 | 186,651,821 | 2.33% |
| 2024-03-27 | 16.69 | 17.28 | 15.70 | 15.90 | 15.90 | qfq | 17,129,777 | 283,836,902 | -5.19% |
| 2024-03-26 | 19.90 | 20.00 | 16.32 | 16.77 | 16.77 | qfq | 35,769,849 | 634,095,560 | -15.73% |
| 2024-03-25 | 22.00 | 22.20 | 19.89 | 19.90 | 19.90 | qfq | 10,166,170 | 211,218,107 | -5.69% |
| 2024-03-22 | 21.30 | 21.34 | 19.91 | 21.10 | 21.10 | qfq | 11,544,277 | 237,506,988 | -0.99% |
| 2024-03-21 | 21.18 | 21.50 | 21.00 | 21.31 | 21.31 | qfq | 5,489,075 | 116,732,113 | 0.71% |
| 2024-03-20 | 21.36 | 21.73 | 20.90 | 21.16 | 21.16 | qfq | 8,266,710 | 175,360,518 | -1.12% |
| 2024-03-19 | 21.23 | 22.00 | 20.86 | 21.40 | 21.40 | qfq | 9,015,805 | 194,315,800 | 0.38% |
| 2024-03-18 | 19.98 | 21.55 | 19.80 | 21.32 | 21.32 | qfq | 12,587,170 | 265,682,698 | 9.00% |
| 2024-03-15 | 19.24 | 19.62 | 18.68 | 19.56 | 19.56 | qfq | 5,010,325 | 96,128,030 | 1.40% |
| 2024-03-14 | 20.09 | 20.38 | 19.15 | 19.29 | 19.29 | qfq | 6,554,825 | 128,678,984 | -3.50% |
| 2024-03-13 | 18.00 | 20.04 | 18.00 | 19.99 | 19.99 | qfq | 11,483,152 | 221,671,821 | 10.14% |
| 2024-03-12 | 18.30 | 18.49 | 18.01 | 18.15 | 18.15 | qfq | 2,834,675 | 51,558,215 | 0.39% |
| 2024-03-11 | 17.96 | 18.11 | 17.60 | 18.08 | 18.08 | qfq | 3,614,400 | 64,667,671 | 0.44% |
| 2024-03-08 | 17.26 | 18.14 | 16.97 | 18.00 | 18.00 | qfq | 6,131,252 | 107,591,403 | 5.02% |
| 2024-03-07 | 17.73 | 17.95 | 17.00 | 17.14 | 17.14 | qfq | 4,617,215 | 80,622,008 | -3.22% |
| 2024-03-06 | 17.96 | 18.20 | 17.50 | 17.71 | 17.71 | qfq | 4,359,900 | 77,734,808 | -1.01% |
| 2024-03-05 | 18.22 | 18.60 | 17.82 | 17.89 | 17.89 | qfq | 4,212,950 | 76,459,391 | -1.87% |
| 2024-03-04 | 18.70 | 18.70 | 17.89 | 18.23 | 18.23 | qfq | 3,709,910 | 67,519,967 | -1.09% |
| 2024-03-01 | 18.12 | 18.80 | 17.93 | 18.43 | 18.43 | qfq | 5,479,502 | 100,817,514 | 1.99% |
| 2024-02-29 | 17.30 | 18.15 | 17.30 | 18.07 | 18.07 | qfq | 5,291,534 | 94,519,642 | 3.73% |
| 2024-02-28 | 19.00 | 19.05 | 17.30 | 17.42 | 17.42 | qfq | 11,655,988 | 210,083,006 | -7.68% |
| 2024-02-27 | 18.19 | 19.06 | 17.90 | 18.87 | 18.87 | qfq | 7,175,055 | 133,124,261 | 3.68% |
| 2024-02-26 | 18.58 | 18.65 | 18.00 | 18.20 | 18.20 | qfq | 7,067,175 | 129,074,110 | 1.11% |
| 2024-02-23 | 16.47 | 18.20 | 16.14 | 18.00 | 18.00 | qfq | 10,221,136 | 177,096,203 | 10.97% |
| 2024-02-22 | 15.72 | 16.55 | 15.63 | 16.22 | 16.22 | qfq | 6,191,100 | 100,161,400 | 3.91% |
| 2024-02-21 | 14.72 | 16.03 | 14.72 | 15.61 | 15.61 | qfq | 8,054,132 | 125,523,212 | 3.93% |
| 2024-02-20 | 15.02 | 15.20 | 14.59 | 15.02 | 15.02 | qfq | 4,772,500 | 71,034,732 | 0.87% |
| 2024-02-19 | 14.45 | 15.51 | 14.45 | 14.89 | 14.89 | qfq | 9,148,217 | 136,681,949 | 4.86% |
| 2024-02-08 | 12.87 | 14.49 | 12.50 | 14.20 | 14.20 | qfq | 9,488,445 | 127,997,630 | 10.76% |
| 2024-02-07 | 13.29 | 13.66 | 12.50 | 12.82 | 12.82 | qfq | 9,033,135 | 117,674,657 | -3.54% |
| 2024-02-06 | 13.10 | 14.00 | 11.50 | 13.29 | 13.29 | qfq | 16,076,470 | 205,273,791 | 1.22% |
| 2024-02-05 | 16.10 | 16.41 | 13.13 | 13.13 | 13.13 | qfq | 19,112,360 | 269,408,922 | -19.99% |
| 2024-02-02 | 19.10 | 19.48 | 15.44 | 16.41 | 16.41 | qfq | 14,974,600 | 256,647,380 | -14.97% |
| 2024-02-01 | 19.53 | 20.20 | 18.64 | 19.30 | 19.30 | qfq | 5,465,200 | 105,623,072 | -0.57% |
| 2024-01-31 | 19.50 | 20.29 | 19.33 | 19.41 | 19.41 | qfq | 4,709,775 | 92,966,500 | -0.92% |
| 2024-01-30 | 20.58 | 20.70 | 19.48 | 19.59 | 19.59 | qfq | 4,806,800 | 95,955,863 | -4.35% |
| 2024-01-29 | 21.88 | 22.12 | 20.37 | 20.48 | 20.48 | qfq | 8,296,945 | 173,502,813 | -6.48% |
| 2024-01-26 | 22.40 | 22.45 | 21.60 | 21.90 | 21.90 | qfq | 8,049,935 | 176,639,490 | -1.75% |
| 2024-01-25 | 20.00 | 22.35 | 19.81 | 22.29 | 22.29 | qfq | 16,284,217 | 348,500,012 | 12.12% |
| 2024-01-24 | 19.21 | 19.91 | 18.79 | 19.88 | 19.88 | qfq | 5,350,300 | 103,751,575 | 1.69% |
| 2024-01-23 | 18.77 | 19.90 | 18.35 | 19.55 | 19.55 | qfq | 6,372,925 | 121,559,623 | 5.22% |
| 2024-01-22 | 20.05 | 20.05 | 18.36 | 18.58 | 18.58 | qfq | 5,992,675 | 114,509,619 | -5.16% |
| 2024-01-19 | 20.34 | 20.47 | 19.50 | 19.59 | 19.59 | qfq | 4,177,830 | 83,092,916 | -3.64% |
| 2024-01-18 | 20.49 | 20.78 | 18.40 | 20.33 | 20.33 | qfq | 11,746,592 | 229,346,950 | -0.83% |
| 2024-01-17 | 21.42 | 21.51 | 20.42 | 20.50 | 20.50 | qfq | 4,474,427 | 92,994,208 | -4.65% |
| 2024-01-16 | 21.70 | 21.80 | 20.93 | 21.50 | 21.50 | qfq | 3,225,032 | 68,781,679 | -1.15% |
| 2024-01-15 | 22.29 | 22.99 | 21.62 | 21.75 | 21.75 | qfq | 4,222,267 | 93,900,390 | -2.33% |
| 2024-01-12 | 21.89 | 22.55 | 21.71 | 22.27 | 22.27 | qfq | 6,150,725 | 137,132,794 | 1.69% |
| 2024-01-11 | 20.81 | 21.93 | 20.75 | 21.90 | 21.90 | qfq | 5,033,600 | 108,362,718 | 5.54% |
| 2024-01-10 | 21.26 | 21.46 | 20.60 | 20.75 | 20.75 | qfq | 2,969,235 | 62,046,944 | -2.58% |
| 2024-01-09 | 20.96 | 21.68 | 20.96 | 21.30 | 21.30 | qfq | 3,478,550 | 74,205,171 | 1.67% |
| 2024-01-08 | 21.88 | 22.05 | 20.80 | 20.95 | 20.95 | qfq | 5,115,545 | 109,209,333 | -4.34% |
| 2024-01-05 | 22.23 | 22.39 | 21.85 | 21.90 | 21.90 | qfq | 3,192,800 | 70,409,869 | -1.40% |
| 2024-01-04 | 22.58 | 22.98 | 22.20 | 22.21 | 22.21 | qfq | 3,438,330 | 77,275,021 | -1.46% |
| 2024-01-03 | 22.68 | 22.77 | 22.18 | 22.54 | 22.54 | qfq | 4,032,327 | 90,437,814 | 0.13% |
| 2024-01-02 | 22.60 | 22.97 | 21.64 | 22.51 | 22.51 | qfq | 7,134,100 | 159,157,568 | -0.40% |
| 2023-12-29 | 21.43 | 22.95 | 21.40 | 22.60 | 22.60 | qfq | 8,228,163 | 183,961,730 | 4.68% |
| 2023-12-28 | 21.45 | 21.83 | 21.21 | 21.59 | 21.59 | qfq | 5,811,177 | 125,500,778 | 0.00% |
| 2023-12-27 | 19.99 | 21.69 | 19.90 | 21.59 | 21.59 | qfq | 8,866,082 | 187,240,262 | 8.27% |
| 2023-12-26 | 20.52 | 20.80 | 19.70 | 19.94 | 19.94 | qfq | 8,605,694 | 172,195,982 | -1.77% |
| 2023-12-25 | 22.57 | 23.50 | 19.99 | 20.30 | 20.30 | qfq | 14,037,659 | 298,840,727 | -4.92% |
| 2023-12-22 | 21.35 | 21.73 | 21.23 | 21.35 | 21.35 | qfq | 3,961,200 | 85,039,335 | -0.79% |
| 2023-12-21 | 21.73 | 22.00 | 21.15 | 21.52 | 21.52 | qfq | 5,255,135 | 113,368,749 | -1.06% |
| 2023-12-20 | 21.40 | 22.02 | 21.33 | 21.75 | 21.75 | qfq | 5,907,125 | 128,631,130 | 1.40% |
| 2023-12-19 | 21.00 | 21.70 | 20.98 | 21.45 | 21.45 | qfq | 5,047,555 | 107,384,142 | 1.95% |
| 2023-12-18 | 21.33 | 22.01 | 20.90 | 21.04 | 21.04 | qfq | 6,191,595 | 132,850,684 | -1.36% |
| 2023-12-15 | 21.87 | 21.90 | 20.97 | 21.33 | 21.33 | qfq | 7,377,500 | 156,942,577 | -2.56% |
| 2023-12-14 | 21.50 | 22.33 | 21.28 | 21.89 | 21.89 | qfq | 8,724,095 | 190,394,801 | 2.10% |
| 2023-12-13 | 21.08 | 21.86 | 21.04 | 21.44 | 21.44 | qfq | 7,075,495 | 152,317,615 | 1.61% |
| 2023-12-12 | 21.12 | 21.86 | 20.90 | 21.10 | 21.10 | qfq | 7,952,455 | 170,365,857 | -0.19% |
| 2023-12-11 | 19.55 | 21.21 | 19.55 | 21.14 | 21.14 | qfq | 10,493,200 | 216,075,764 | 7.15% |
| 2023-12-08 | 19.80 | 19.99 | 19.55 | 19.73 | 19.73 | qfq | 4,628,175 | 91,447,653 | -0.35% |
| 2023-12-07 | 20.40 | 20.40 | 19.47 | 19.80 | 19.80 | qfq | 7,087,373 | 139,738,779 | -1.39% |
| 2023-12-06 | 20.20 | 20.40 | 19.89 | 20.08 | 20.08 | qfq | 5,223,250 | 104,811,041 | -0.15% |
| 2023-12-05 | 20.70 | 21.00 | 20.00 | 20.11 | 20.11 | qfq | 9,536,534 | 194,668,108 | -2.99% |
| 2023-12-04 | 21.10 | 21.54 | 20.70 | 20.73 | 20.73 | qfq | 9,464,815 | 199,799,555 | -4.12% |
| 2023-12-01 | 20.65 | 21.66 | 20.50 | 21.62 | 21.62 | qfq | 9,919,320 | 212,254,667 | 4.65% |
| 2023-11-30 | 20.97 | 21.11 | 20.41 | 20.66 | 20.66 | qfq | 4,526,283 | 93,736,570 | -1.05% |
| 2023-11-29 | 20.56 | 21.37 | 20.40 | 20.88 | 20.88 | qfq | 8,172,725 | 171,888,164 | 1.85% |
| 2023-11-28 | 20.50 | 20.88 | 20.00 | 20.50 | 20.50 | qfq | 10,536,301 | 215,145,879 | 0.00% |
| 2023-11-27 | 21.53 | 21.53 | 19.20 | 20.50 | 20.50 | qfq | 13,316,800 | 273,757,756 | -5.18% |
| 2023-11-24 | 21.00 | 21.91 | 20.88 | 21.62 | 21.62 | qfq | 19,136,570 | 410,905,267 | 3.94% |
| 2023-11-23 | 19.10 | 20.87 | 19.00 | 20.80 | 20.80 | qfq | 17,688,198 | 353,716,603 | 8.84% |
| 2023-11-22 | 19.66 | 19.80 | 19.05 | 19.11 | 19.11 | qfq | 13,399,900 | 259,710,728 | -2.60% |
| 2023-11-21 | 19.93 | 20.25 | 18.98 | 19.62 | 19.62 | qfq | 16,556,245 | 325,951,472 | -2.10% |
| 2023-11-20 | 19.40 | 20.18 | 19.25 | 20.04 | 20.04 | qfq | 15,590,985 | 308,948,445 | 2.82% |
| 2023-11-17 | 19.50 | 19.75 | 19.04 | 19.49 | 19.49 | qfq | 13,134,486 | 255,581,795 | -0.05% |
| 2023-11-16 | 19.23 | 19.85 | 18.92 | 19.50 | 19.50 | qfq | 16,912,237 | 329,062,933 | 1.46% |
| 2023-11-15 | 19.16 | 20.10 | 18.88 | 19.22 | 19.22 | qfq | 19,338,517 | 376,602,339 | 0.47% |
| 2023-11-14 | 17.91 | 19.57 | 17.86 | 19.13 | 19.13 | qfq | 23,223,477 | 443,459,192 | 5.57% |
| 2023-11-13 | 16.78 | 18.19 | 16.73 | 18.12 | 18.12 | qfq | 17,279,125 | 304,059,390 | 9.03% |
| 2023-11-10 | 16.01 | 17.44 | 16.01 | 16.62 | 16.62 | qfq | 13,642,242 | 230,959,997 | 2.97% |
| 2023-11-09 | 16.45 | 16.45 | 15.81 | 16.14 | 16.14 | qfq | 5,199,140 | 83,846,276 | -1.41% |
| 2023-11-08 | 16.20 | 16.48 | 16.02 | 16.37 | 16.37 | qfq | 6,074,350 | 99,053,539 | 1.61% |
| 2023-11-07 | 16.08 | 16.26 | 15.80 | 16.11 | 16.11 | qfq | 4,390,225 | 70,539,653 | 0.19% |
| 2023-11-06 | 15.90 | 16.27 | 15.85 | 16.08 | 16.08 | qfq | 4,470,485 | 71,696,721 | 1.26% |
| 2023-11-03 | 15.99 | 16.19 | 15.81 | 15.88 | 15.88 | qfq | 3,449,200 | 54,971,186 | -0.13% |
| 2023-11-02 | 16.45 | 16.45 | 15.75 | 15.90 | 15.90 | qfq | 6,130,950 | 98,073,259 | -2.87% |
| 2023-11-01 | 16.23 | 16.49 | 15.93 | 16.37 | 16.37 | qfq | 5,480,697 | 89,264,760 | 0.80% |
| 2023-10-31 | 15.95 | 16.38 | 15.81 | 16.24 | 16.24 | qfq | 8,871,400 | 143,349,183 | 2.72% |
| 2023-10-30 | 15.82 | 16.18 | 15.20 | 15.81 | 15.81 | qfq | 10,625,571 | 166,704,838 | -3.24% |
| 2023-10-27 | 16.48 | 16.76 | 16.20 | 16.34 | 16.34 | qfq | 9,453,337 | 154,836,121 | -2.51% |
| 2023-10-26 | 16.07 | 17.18 | 16.03 | 16.76 | 16.76 | qfq | 18,638,799 | 310,133,682 | 0.36% |
| 2023-10-25 | 15.77 | 17.54 | 15.60 | 16.70 | 16.70 | qfq | 19,496,979 | 321,238,363 | 6.57% |
| 2023-10-24 | 15.72 | 16.09 | 15.39 | 15.67 | 15.67 | qfq | 6,725,900 | 105,676,036 | -0.06% |
| 2023-10-23 | 15.29 | 15.70 | 15.15 | 15.68 | 15.68 | qfq | 9,047,355 | 139,881,231 | 1.42% |
| 2023-10-20 | 15.09 | 15.46 | 14.66 | 15.46 | 15.46 | qfq | 7,167,250 | 108,535,789 | 2.32% |
| 2023-10-19 | 14.99 | 15.48 | 14.90 | 15.11 | 15.11 | qfq | 6,791,700 | 102,775,622 | 0.80% |
| 2023-10-18 | 15.06 | 15.07 | 14.84 | 14.99 | 14.99 | qfq | 2,553,300 | 38,144,537 | -0.07% |
| 2023-10-17 | 15.00 | 15.08 | 14.75 | 15.00 | 15.00 | qfq | 2,549,100 | 38,067,335 | -0.07% |
| 2023-10-16 | 14.25 | 15.05 | 14.25 | 15.01 | 15.01 | qfq | 7,342,448 | 109,226,001 | 4.53% |
| 2023-10-13 | 14.45 | 14.48 | 14.20 | 14.36 | 14.36 | qfq | 2,087,243 | 29,860,096 | -0.83% |
| 2023-10-12 | 14.18 | 14.62 | 14.12 | 14.48 | 14.48 | qfq | 3,274,460 | 47,256,905 | 2.91% |
| 2023-10-11 | 14.56 | 14.56 | 14.04 | 14.07 | 14.07 | qfq | 4,504,076 | 63,772,440 | -3.37% |
| 2023-10-10 | 14.35 | 14.68 | 14.21 | 14.56 | 14.56 | qfq | 2,468,592 | 35,800,661 | 2.18% |
| 2023-10-09 | 14.68 | 14.68 | 13.88 | 14.25 | 14.25 | qfq | 5,010,600 | 70,942,175 | -4.04% |
| 2023-09-28 | 14.39 | 15.10 | 14.35 | 14.85 | 14.85 | qfq | 4,283,675 | 63,708,137 | 3.63% |
| 2023-09-27 | 14.49 | 14.65 | 14.29 | 14.33 | 14.33 | qfq | 1,538,775 | 22,216,341 | -0.28% |
| 2023-09-26 | 14.52 | 14.61 | 14.29 | 14.37 | 14.37 | qfq | 1,470,500 | 21,158,970 | -1.44% |
| 2023-09-25 | 14.65 | 14.83 | 14.55 | 14.58 | 14.58 | qfq | 961,800 | 14,078,192 | -0.95% |
| 2023-09-22 | 14.59 | 14.74 | 14.35 | 14.72 | 14.72 | qfq | 1,397,450 | 20,382,068 | 1.80% |
| 2023-09-21 | 14.47 | 14.56 | 14.40 | 14.46 | 14.46 | qfq | 1,099,400 | 15,912,239 | 0.07% |
| 2023-09-20 | 14.95 | 14.97 | 14.43 | 14.45 | 14.45 | qfq | 2,835,080 | 41,710,956 | -3.67% |
| 2023-09-19 | 15.01 | 15.11 | 14.74 | 15.00 | 15.00 | qfq | 2,228,300 | 33,320,698 | 0.40% |
| 2023-09-18 | 14.60 | 15.04 | 14.60 | 14.94 | 14.94 | qfq | 2,004,612 | 29,856,622 | 1.08% |
| 2023-09-15 | 14.83 | 15.19 | 14.71 | 14.78 | 14.78 | qfq | 2,461,900 | 36,680,272 | -0.07% |
| 2023-09-14 | 15.01 | 15.01 | 14.65 | 14.79 | 14.79 | qfq | 1,768,700 | 26,071,309 | -1.00% |
| 2023-09-13 | 15.18 | 15.29 | 14.75 | 14.94 | 14.94 | qfq | 3,831,475 | 57,403,321 | -1.65% |
| 2023-09-12 | 14.70 | 15.19 | 14.57 | 15.19 | 15.19 | qfq | 3,853,298 | 57,525,917 | 3.40% |
| 2023-09-11 | 14.41 | 14.71 | 14.31 | 14.69 | 14.69 | qfq | 2,503,225 | 36,435,346 | 1.94% |
| 2023-09-08 | 14.80 | 14.88 | 14.40 | 14.41 | 14.41 | qfq | 5,821,000 | 84,953,136 | -3.81% |
| 2023-09-07 | 14.79 | 15.51 | 14.69 | 14.98 | 14.98 | qfq | 6,426,350 | 96,869,801 | 1.28% |
| 2023-09-06 | 14.73 | 15.20 | 14.56 | 14.79 | 14.79 | qfq | 5,948,175 | 88,208,000 | -1.40% |
| 2023-09-05 | 14.95 | 15.42 | 14.48 | 15.00 | 15.00 | qfq | 10,685,850 | 159,452,849 | 0.54% |
| 2023-09-04 | 15.80 | 15.80 | 14.80 | 14.92 | 14.92 | qfq | 13,568,570 | 206,658,856 | -6.16% |
| 2023-09-01 | 14.05 | 16.00 | 13.76 | 15.90 | 15.90 | qfq | 16,015,467 | 240,752,312 | 13.65% |
| 2023-08-31 | 14.21 | 14.25 | 13.99 | 13.99 | 13.99 | qfq | 2,041,700 | 28,745,818 | -1.55% |
| 2023-08-30 | 14.00 | 14.49 | 13.89 | 14.21 | 14.21 | qfq | 4,141,150 | 58,832,794 | 1.14% |
| 2023-08-29 | 13.99 | 14.27 | 13.99 | 14.05 | 14.05 | qfq | 2,924,439 | 41,237,539 | 0.14% |
| 2023-08-28 | 14.54 | 14.55 | 14.00 | 14.03 | 14.03 | qfq | 4,810,600 | 68,793,748 | 1.67% |
| 2023-08-25 | 14.08 | 14.24 | 13.77 | 13.80 | 13.80 | qfq | 3,092,675 | 43,279,041 | -1.92% |
| 2023-08-24 | 14.13 | 14.26 | 14.01 | 14.07 | 14.07 | qfq | 2,921,200 | 41,242,347 | -0.42% |
| 2023-08-23 | 14.50 | 14.65 | 14.00 | 14.13 | 14.13 | qfq | 3,389,600 | 48,616,651 | -2.55% |
| 2023-08-22 | 15.00 | 15.14 | 14.33 | 14.50 | 14.50 | qfq | 7,130,775 | 104,302,371 | -3.33% |
| 2023-08-21 | 15.54 | 15.60 | 14.84 | 15.00 | 15.00 | qfq | 6,703,800 | 101,938,453 | -4.15% |
| 2023-08-18 | 15.85 | 16.08 | 15.58 | 15.65 | 15.65 | qfq | 3,275,247 | 51,648,123 | -1.32% |
| 2023-08-17 | 15.60 | 15.98 | 15.45 | 15.86 | 15.86 | qfq | 3,957,070 | 62,388,012 | 1.28% |
| 2023-08-16 | 15.67 | 15.84 | 15.53 | 15.66 | 15.66 | qfq | 2,419,838 | 38,000,844 | -0.45% |
| 2023-08-15 | 15.67 | 15.90 | 15.50 | 15.73 | 15.73 | qfq | 3,237,900 | 50,875,361 | 0.45% |
| 2023-08-14 | 15.73 | 16.09 | 15.40 | 15.66 | 15.66 | qfq | 5,991,300 | 93,864,367 | -1.76% |
| 2023-08-11 | 16.03 | 16.50 | 15.88 | 15.94 | 15.94 | qfq | 6,865,000 | 110,933,032 | -0.25% |
| 2023-08-10 | 16.22 | 16.37 | 15.93 | 15.98 | 15.98 | qfq | 5,044,975 | 81,191,773 | -1.54% |
| 2023-08-09 | 16.10 | 16.48 | 15.95 | 16.23 | 16.23 | qfq | 8,734,075 | 141,887,818 | -0.12% |
| 2023-08-08 | 14.95 | 16.88 | 14.90 | 16.25 | 16.25 | qfq | 16,577,882 | 263,978,266 | 9.06% |
| 2023-08-07 | 14.60 | 15.06 | 14.50 | 14.90 | 14.90 | qfq | 4,280,980 | 63,565,209 | 2.05% |
| 2023-08-04 | 14.74 | 14.78 | 14.48 | 14.60 | 14.60 | qfq | 2,343,500 | 34,169,354 | -0.21% |
| 2023-08-03 | 14.75 | 14.91 | 14.48 | 14.63 | 14.63 | qfq | 2,176,655 | 31,909,236 | -1.08% |
| 2023-08-02 | 14.63 | 15.17 | 14.56 | 14.79 | 14.79 | qfq | 3,074,155 | 45,872,063 | 1.09% |
| 2023-08-01 | 14.60 | 14.81 | 14.40 | 14.63 | 14.63 | qfq | 1,983,175 | 28,939,517 | -0.34% |
| 2023-07-31 | 14.71 | 14.89 | 14.61 | 14.68 | 14.68 | qfq | 2,166,000 | 31,884,507 | -0.34% |
| 2023-07-28 | 14.90 | 14.93 | 14.52 | 14.73 | 14.73 | qfq | 2,635,930 | 38,676,793 | -0.74% |
| 2023-07-27 | 15.13 | 15.23 | 14.70 | 14.84 | 14.84 | qfq | 3,242,775 | 48,487,436 | -1.40% |
| 2023-07-26 | 15.00 | 15.23 | 14.92 | 15.05 | 15.05 | qfq | 2,176,625 | 32,725,678 | 0.47% |
| 2023-07-25 | 15.14 | 15.15 | 14.89 | 14.98 | 14.98 | qfq | 2,895,342 | 43,409,878 | 0.27% |
| 2023-07-24 | 15.23 | 15.23 | 14.84 | 14.94 | 14.94 | qfq | 3,472,600 | 52,055,830 | -1.32% |
| 2023-07-21 | 14.99 | 15.26 | 14.85 | 15.14 | 15.14 | qfq | 3,953,825 | 59,582,618 | 1.61% |
| 2023-07-20 | 14.77 | 15.08 | 14.71 | 14.90 | 14.90 | qfq | 4,409,975 | 65,886,930 | 0.88% |
| 2023-07-19 | 14.61 | 15.02 | 14.53 | 14.77 | 14.77 | qfq | 4,368,575 | 64,866,033 | 0.48% |
| 2023-07-18 | 14.75 | 14.80 | 14.48 | 14.70 | 14.70 | qfq | 2,704,550 | 39,582,840 | 0.34% |